4667 アイサンテクノロジー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 115 | 120 | 115 | 115 | 3,000 | 115 |
| 2002-12-27 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-12-26 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-12-25 | 110 | 110 | 105 | 105 | 4,000 | 105 |
| 2002-12-24 | 105 | 115 | 105 | 114 | 3,000 | 114 |
| 2002-12-20 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-12-19 | 106 | 110 | 106 | 110 | 3,000 | 110 |
| 2002-12-18 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-12-17 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2002-12-16 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-12-13 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-12-12 | 125 | 125 | 120 | 120 | 12,000 | 120 |
| 2002-12-11 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2002-12-10 | 114 | 115 | 110 | 110 | 5,000 | 110 |
| 2002-12-09 | 108 | 108 | 108 | 108 | 2,000 | 108 |
| 2002-12-06 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2002-12-05 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2002-12-04 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-12-03 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2002-12-02 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-11-29 | 113 | 113 | 105 | 105 | 7,000 | 105 |
| 2002-11-28 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-11-27 | 105 | 115 | 105 | 115 | 2,000 | 115 |
| 2002-11-26 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-11-25 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-11-22 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-11-21 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2002-11-20 | 110 | 110 | 105 | 110 | 2,000 | 110 |
| 2002-11-19 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-11-18 | 110 | 110 | 110 | 110 | 12,000 | 110 |
| 2002-11-15 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-11-14 | 110 | 114 | 110 | 114 | 2,000 | 114 |
| 2002-11-13 | 109 | 110 | 109 | 110 | 2,000 | 110 |
| 2002-11-12 | 110 | 111 | 110 | 110 | 7,000 | 110 |
| 2002-11-11 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2002-11-08 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2002-11-07 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2002-11-06 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-11-05 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2002-11-01 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-10-31 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2002-10-30 | 118 | 125 | 118 | 122 | 8,000 | 122 |
| 2002-10-29 | 115 | 120 | 115 | 120 | 4,000 | 120 |
| 2002-10-28 | 115 | 120 | 115 | 120 | 6,000 | 120 |
| 2002-10-25 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 2002-10-24 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2002-10-23 | 118 | 118 | 115 | 115 | 3,000 | 115 |
| 2002-10-22 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-10-21 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-10-18 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-10-17 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2002-10-16 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-10-15 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-10-11 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-10-10 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-10-09 | 110 | 115 | 110 | 115 | 4,000 | 115 |
| 2002-10-08 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-10-07 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2002-10-04 | 130 | 130 | 120 | 120 | 5,000 | 120 |
| 2002-10-03 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-10-02 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2002-10-01 | 140 | 140 | 135 | 135 | 2,000 | 135 |
| 2002-09-30 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-09-27 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2002-09-26 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-09-25 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2002-09-24 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-09-20 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-09-19 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2002-09-18 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-09-17 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-09-13 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-09-12 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2002-09-11 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-09-10 | 155 | 155 | 150 | 150 | 2,000 | 150 |
| 2002-09-09 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2002-09-06 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-09-05 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2002-09-04 | 155 | 155 | 150 | 150 | 6,000 | 150 |
| 2002-09-03 | 160 | 160 | 155 | 155 | 2,000 | 155 |
| 2002-09-02 | 155 | 165 | 155 | 165 | 3,000 | 165 |
| 2002-08-30 | 155 | 155 | 150 | 155 | 8,000 | 155 |
| 2002-08-29 | 155 | 160 | 155 | 160 | 6,000 | 160 |
| 2002-08-28 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2002-08-27 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2002-08-26 | 150 | 160 | 150 | 160 | 4,000 | 160 |
| 2002-08-23 | 150 | 155 | 150 | 155 | 2,000 | 155 |
| 2002-08-22 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2002-08-21 | 150 | 153 | 150 | 153 | 12,000 | 153 |
| 2002-08-20 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2002-08-19 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-08-16 | 154 | 155 | 154 | 155 | 3,000 | 155 |
| 2002-08-15 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-08-14 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2002-08-13 | 155 | 155 | 150 | 150 | 4,000 | 150 |
| 2002-08-12 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-08-09 | 150 | 150 | 145 | 150 | 7,000 | 150 |
| 2002-08-08 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-08-07 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2002-08-06 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-08-05 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2002-08-02 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2002-08-01 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-07-31 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2002-07-30 | 165 | 165 | 160 | 160 | 7,000 | 160 |
| 2002-07-29 | 150 | 155 | 150 | 155 | 8,000 | 155 |
| 2002-07-26 | 150 | 150 | 147 | 147 | 6,000 | 147 |
| 2002-07-25 | 155 | 155 | 151 | 151 | 4,000 | 151 |
| 2002-07-24 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2002-07-23 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-07-22 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-07-19 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2002-07-18 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-07-17 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-07-16 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-07-15 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2002-07-12 | 160 | 165 | 160 | 160 | 4,000 | 160 |
| 2002-07-11 | 170 | 170 | 155 | 155 | 7,000 | 155 |
| 2002-07-10 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-07-09 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-07-08 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-07-05 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-07-04 | 170 | 170 | 165 | 165 | 3,000 | 165 |
| 2002-07-03 | 163 | 170 | 163 | 170 | 7,000 | 170 |
| 2002-07-02 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-07-01 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-06-28 | 155 | 155 | 150 | 155 | 14,000 | 155 |
| 2002-06-27 | 155 | 160 | 150 | 160 | 7,000 | 160 |
| 2002-06-26 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-06-25 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-06-24 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2002-06-21 | 160 | 170 | 160 | 170 | 3,000 | 170 |
| 2002-06-20 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-06-19 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-06-18 | 170 | 170 | 165 | 170 | 7,000 | 170 |
| 2002-06-17 | 189 | 190 | 175 | 175 | 32,000 | 175 |
| 2002-06-14 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-06-13 | 170 | 180 | 170 | 180 | 2,000 | 180 |
| 2002-06-12 | 185 | 185 | 175 | 175 | 5,000 | 175 |
| 2002-06-11 | 160 | 170 | 160 | 170 | 9,000 | 170 |
| 2002-06-10 | 165 | 171 | 165 | 165 | 4,000 | 165 |
| 2002-06-07 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2002-06-06 | 160 | 165 | 160 | 165 | 2,000 | 165 |
| 2002-06-05 | 170 | 170 | 165 | 165 | 3,000 | 165 |
| 2002-06-04 | 175 | 180 | 170 | 175 | 12,000 | 175 |
| 2002-06-03 | 160 | 170 | 155 | 170 | 16,000 | 170 |
| 2002-05-31 | 160 | 160 | 155 | 155 | 7,000 | 155 |
| 2002-05-30 | 170 | 170 | 155 | 165 | 25,000 | 165 |
| 2002-05-29 | 185 | 185 | 150 | 165 | 25,000 | 165 |
| 2002-05-28 | 205 | 225 | 190 | 190 | 97,000 | 190 |
| 2002-05-27 | 170 | 250 | 150 | 200 | 116,000 | 200 |
| 2002-05-24 | 140 | 145 | 140 | 145 | 4,000 | 145 |
| 2002-05-23 | 140 | 145 | 140 | 145 | 6,000 | 145 |
| 2002-05-22 | 140 | 145 | 140 | 145 | 5,000 | 145 |
| 2002-05-21 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2002-05-20 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2002-05-17 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-05-16 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2002-05-15 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-05-14 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2002-05-13 | 140 | 140 | 130 | 130 | 12,000 | 130 |
| 2002-05-10 | 115 | 130 | 115 | 130 | 29,000 | 130 |
| 2002-05-09 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-05-08 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-05-07 | 119 | 119 | 115 | 115 | 2,000 | 115 |
| 2002-05-02 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-05-01 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-04-30 | 114 | 115 | 114 | 114 | 8,000 | 114 |
| 2002-04-26 | 110 | 110 | 105 | 105 | 3,000 | 105 |
| 2002-04-25 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2002-04-24 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-04-23 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-04-22 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-04-19 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-04-18 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-04-17 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-04-16 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-04-15 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-04-12 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2002-04-11 | 115 | 118 | 115 | 115 | 8,000 | 115 |
| 2002-04-10 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2002-04-09 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-04-08 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-04-05 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-04-04 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-04-03 | 100 | 105 | 100 | 105 | 4,000 | 105 |
| 2002-04-02 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-04-01 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-03-29 | 110 | 110 | 105 | 105 | 12,000 | 105 |
| 2002-03-28 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-03-27 | 100 | 105 | 100 | 105 | 2,000 | 105 |
| 2002-03-26 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-03-25 | 110 | 110 | 105 | 105 | 8,000 | 105 |
| 2002-03-22 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-03-20 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-03-19 | 110 | 110 | 105 | 110 | 5,000 | 110 |
| 2002-03-18 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2002-03-15 | 110 | 115 | 110 | 115 | 3,000 | 115 |
| 2002-03-14 | 120 | 120 | 115 | 115 | 4,000 | 115 |
| 2002-03-13 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-03-12 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2002-03-11 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2002-03-08 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2002-03-07 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-03-06 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-03-05 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-03-04 | 105 | 110 | 105 | 110 | 6,000 | 110 |
| 2002-03-01 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2002-02-28 | 105 | 105 | 105 | 105 | 10,000 | 105 |
| 2002-02-27 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2002-02-26 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-02-25 | 100 | 105 | 100 | 105 | 3,000 | 105 |
| 2002-02-22 | 104 | 105 | 101 | 105 | 4,000 | 105 |
| 2002-02-21 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2002-02-20 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2002-02-19 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-02-18 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-02-15 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2002-02-14 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2002-02-13 | 110 | 110 | 105 | 106 | 8,000 | 106 |
| 2002-02-12 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2002-02-08 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-02-07 | 110 | 110 | 107 | 107 | 3,000 | 107 |
| 2002-02-06 | 100 | 105 | 100 | 105 | 3,000 | 105 |
| 2002-02-05 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-02-04 | 109 | 109 | 105 | 105 | 3,000 | 105 |
| 2002-02-01 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2002-01-31 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-01-30 | 108 | 108 | 108 | 108 | 4,000 | 108 |
| 2002-01-29 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-01-28 | 105 | 110 | 100 | 110 | 3,000 | 110 |
| 2002-01-25 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-01-24 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-01-23 | 106 | 110 | 105 | 105 | 4,000 | 105 |
| 2002-01-22 | 110 | 110 | 108 | 110 | 6,000 | 110 |
| 2002-01-21 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2002-01-18 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-01-17 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-01-16 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-01-15 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2002-01-11 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2002-01-10 | 125 | 129 | 120 | 120 | 7,000 | 120 |
| 2002-01-09 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-01-08 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-01-07 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-01-04 | 125 | 125 | 125 | 125 | 2,000 | 125 |
分割・併合履歴 ： なし
