4667 アイサンテクノロジー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 175 | 176 | 175 | 175 | 6,000 | 175 |
| 2003-12-29 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-12-26 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-12-25 | 155 | 160 | 150 | 160 | 9,000 | 160 |
| 2003-12-24 | 150 | 150 | 149 | 150 | 4,000 | 150 |
| 2003-12-22 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-12-19 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-12-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-12-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-12-16 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-12-15 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2003-12-12 | 169 | 180 | 169 | 180 | 5,000 | 180 |
| 2003-12-11 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2003-12-10 | 160 | 162 | 160 | 162 | 6,000 | 162 |
| 2003-12-09 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-12-08 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-12-05 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-12-04 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2003-12-03 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-12-02 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-12-01 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-11-28 | 157 | 160 | 157 | 160 | 13,000 | 160 |
| 2003-11-27 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-11-26 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-11-25 | 155 | 160 | 150 | 160 | 13,000 | 160 |
| 2003-11-21 | 174 | 174 | 170 | 170 | 2,000 | 170 |
| 2003-11-20 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2003-11-19 | 166 | 170 | 163 | 165 | 13,000 | 165 |
| 2003-11-18 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-11-17 | 185 | 186 | 183 | 183 | 14,000 | 183 |
| 2003-11-14 | 188 | 190 | 185 | 186 | 12,000 | 186 |
| 2003-11-13 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-11-12 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-11-11 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-11-10 | 214 | 214 | 200 | 200 | 9,000 | 200 |
| 2003-11-07 | 188 | 210 | 188 | 210 | 38,000 | 210 |
| 2003-11-06 | 193 | 193 | 188 | 188 | 7,000 | 188 |
| 2003-11-05 | 189 | 190 | 189 | 190 | 2,000 | 190 |
| 2003-11-04 | 190 | 194 | 189 | 190 | 7,000 | 190 |
| 2003-10-31 | 194 | 195 | 194 | 195 | 2,000 | 195 |
| 2003-10-30 | 195 | 200 | 192 | 195 | 23,000 | 195 |
| 2003-10-29 | 181 | 230 | 180 | 200 | 102,000 | 200 |
| 2003-10-28 | 170 | 180 | 170 | 180 | 3,000 | 180 |
| 2003-10-27 | 171 | 171 | 160 | 170 | 21,000 | 170 |
| 2003-10-24 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-10-23 | 172 | 173 | 166 | 166 | 9,000 | 166 |
| 2003-10-22 | 171 | 173 | 171 | 173 | 5,000 | 173 |
| 2003-10-21 | 177 | 180 | 175 | 175 | 9,000 | 175 |
| 2003-10-20 | 176 | 176 | 170 | 170 | 13,000 | 170 |
| 2003-10-17 | 179 | 180 | 170 | 178 | 19,000 | 178 |
| 2003-10-16 | 180 | 180 | 176 | 180 | 6,000 | 180 |
| 2003-10-15 | 211 | 211 | 190 | 190 | 52,000 | 190 |
| 2003-10-14 | 172 | 216 | 172 | 200 | 80,000 | 200 |
| 2003-10-10 | 170 | 173 | 169 | 170 | 14,000 | 170 |
| 2003-10-09 | 167 | 170 | 167 | 170 | 29,000 | 170 |
| 2003-10-08 | 162 | 165 | 161 | 165 | 19,000 | 165 |
| 2003-10-07 | 161 | 165 | 160 | 161 | 31,000 | 161 |
| 2003-10-06 | 169 | 170 | 169 | 170 | 9,000 | 170 |
| 2003-10-03 | 170 | 170 | 164 | 165 | 17,000 | 165 |
| 2003-10-02 | 169 | 170 | 169 | 170 | 15,000 | 170 |
| 2003-10-01 | 165 | 165 | 164 | 165 | 5,000 | 165 |
| 2003-09-30 | 170 | 170 | 155 | 160 | 39,000 | 160 |
| 2003-09-29 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-09-26 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-09-25 | 166 | 167 | 166 | 167 | 5,000 | 167 |
| 2003-09-24 | 170 | 170 | 167 | 167 | 7,000 | 167 |
| 2003-09-22 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-09-19 | 166 | 166 | 165 | 166 | 3,000 | 166 |
| 2003-09-18 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-09-17 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-09-16 | 190 | 190 | 170 | 180 | 10,000 | 180 |
| 2003-09-12 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2003-09-11 | 175 | 175 | 174 | 175 | 8,000 | 175 |
| 2003-09-10 | 205 | 215 | 173 | 173 | 18,000 | 173 |
| 2003-09-09 | 179 | 216 | 175 | 205 | 90,000 | 205 |
| 2003-09-08 | 166 | 172 | 166 | 170 | 21,000 | 170 |
| 2003-09-05 | 165 | 167 | 165 | 167 | 17,000 | 167 |
| 2003-09-04 | 166 | 166 | 165 | 166 | 7,000 | 166 |
| 2003-09-03 | 165 | 170 | 165 | 166 | 14,000 | 166 |
| 2003-09-02 | 165 | 166 | 164 | 166 | 10,000 | 166 |
| 2003-09-01 | 165 | 170 | 165 | 170 | 3,000 | 170 |
| 2003-08-29 | 170 | 170 | 161 | 163 | 5,000 | 163 |
| 2003-08-28 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2003-08-27 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-08-26 | 161 | 162 | 160 | 162 | 8,000 | 162 |
| 2003-08-25 | 160 | 161 | 160 | 160 | 3,000 | 160 |
| 2003-08-22 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-08-21 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-08-20 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2003-08-19 | 160 | 161 | 155 | 155 | 8,000 | 155 |
| 2003-08-18 | 158 | 163 | 158 | 158 | 6,000 | 158 |
| 2003-08-15 | 160 | 160 | 152 | 152 | 4,000 | 152 |
| 2003-08-14 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-08-13 | 165 | 165 | 160 | 160 | 2,000 | 160 |
| 2003-08-12 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-08-11 | 166 | 166 | 160 | 160 | 2,000 | 160 |
| 2003-08-08 | 173 | 173 | 165 | 165 | 4,000 | 165 |
| 2003-08-07 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-08-06 | 160 | 160 | 155 | 156 | 6,000 | 156 |
| 2003-08-05 | 160 | 161 | 160 | 161 | 8,000 | 161 |
| 2003-08-04 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-08-01 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-07-31 | 178 | 180 | 174 | 175 | 16,000 | 175 |
| 2003-07-30 | 162 | 190 | 162 | 179 | 35,000 | 179 |
| 2003-07-29 | 159 | 162 | 158 | 162 | 25,000 | 162 |
| 2003-07-28 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2003-07-25 | 155 | 155 | 150 | 155 | 17,000 | 155 |
| 2003-07-24 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2003-07-23 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-07-22 | 145 | 150 | 141 | 145 | 13,000 | 145 |
| 2003-07-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-07-17 | 154 | 155 | 154 | 155 | 2,000 | 155 |
| 2003-07-16 | 154 | 156 | 154 | 156 | 6,000 | 156 |
| 2003-07-15 | 161 | 161 | 153 | 156 | 7,000 | 156 |
| 2003-07-14 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2003-07-11 | 170 | 171 | 170 | 171 | 4,000 | 171 |
| 2003-07-10 | 180 | 180 | 175 | 176 | 7,000 | 176 |
| 2003-07-09 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 2003-07-08 | 181 | 187 | 181 | 185 | 11,000 | 185 |
| 2003-07-07 | 185 | 185 | 185 | 185 | 13,000 | 185 |
| 2003-07-04 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-07-03 | 180 | 180 | 175 | 176 | 11,000 | 176 |
| 2003-07-02 | 175 | 176 | 175 | 176 | 4,000 | 176 |
| 2003-07-01 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2003-06-30 | 180 | 185 | 180 | 180 | 8,000 | 180 |
| 2003-06-27 | 180 | 181 | 180 | 181 | 2,000 | 181 |
| 2003-06-26 | 185 | 186 | 180 | 180 | 7,000 | 180 |
| 2003-06-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-06-24 | 170 | 171 | 170 | 171 | 3,000 | 171 |
| 2003-06-23 | 171 | 171 | 170 | 170 | 7,000 | 170 |
| 2003-06-20 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-06-19 | 175 | 175 | 170 | 171 | 14,000 | 171 |
| 2003-06-18 | 180 | 180 | 175 | 180 | 3,000 | 180 |
| 2003-06-17 | 195 | 195 | 187 | 187 | 12,000 | 187 |
| 2003-06-16 | 185 | 200 | 185 | 195 | 14,000 | 195 |
| 2003-06-13 | 200 | 205 | 170 | 186 | 55,000 | 186 |
| 2003-06-12 | 250 | 270 | 205 | 210 | 303,000 | 210 |
| 2003-06-11 | 145 | 210 | 144 | 210 | 161,000 | 210 |
| 2003-06-10 | 150 | 150 | 140 | 140 | 2,000 | 140 |
| 2003-06-09 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-06-06 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-06-05 | 135 | 135 | 125 | 125 | 2,000 | 125 |
| 2003-06-04 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-06-03 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-06-02 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-05-30 | 135 | 140 | 135 | 140 | 2,000 | 140 |
| 2003-05-29 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-05-28 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-05-27 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-05-26 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-05-23 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-05-22 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-05-21 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-05-20 | 130 | 130 | 115 | 115 | 5,000 | 115 |
| 2003-05-19 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-05-16 | 135 | 135 | 130 | 130 | 2,000 | 130 |
| 2003-05-15 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2003-05-14 | 140 | 145 | 139 | 139 | 17,000 | 139 |
| 2003-05-13 | 146 | 150 | 146 | 146 | 20,000 | 146 |
| 2003-05-12 | 140 | 150 | 140 | 150 | 11,000 | 150 |
| 2003-05-09 | 140 | 140 | 134 | 136 | 7,000 | 136 |
| 2003-05-08 | 125 | 130 | 125 | 129 | 3,000 | 129 |
| 2003-05-07 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-05-06 | 119 | 120 | 119 | 120 | 3,000 | 120 |
| 2003-05-02 | 115 | 120 | 115 | 120 | 4,000 | 120 |
| 2003-05-01 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-04-30 | 118 | 118 | 115 | 115 | 3,000 | 115 |
| 2003-04-28 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2003-04-25 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-04-24 | 120 | 120 | 110 | 110 | 3,000 | 110 |
| 2003-04-23 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2003-04-22 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-04-21 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-04-18 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-04-17 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-04-16 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-04-15 | 113 | 113 | 113 | 113 | 2,000 | 113 |
| 2003-04-14 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2003-04-11 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-04-10 | 115 | 115 | 110 | 110 | 2,000 | 110 |
| 2003-04-09 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-04-08 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-04-07 | 101 | 101 | 101 | 101 | 7,000 | 101 |
| 2003-04-04 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2003-04-03 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2003-04-02 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2003-04-01 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-03-31 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-03-28 | 115 | 115 | 110 | 110 | 4,000 | 110 |
| 2003-03-27 | 115 | 115 | 105 | 105 | 2,000 | 105 |
| 2003-03-26 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-03-25 | 101 | 101 | 101 | 101 | 4,000 | 101 |
| 2003-03-24 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2003-03-20 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-03-19 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-03-18 | 110 | 115 | 110 | 115 | 3,000 | 115 |
| 2003-03-17 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2003-03-14 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-03-13 | 106 | 106 | 105 | 105 | 4,000 | 105 |
| 2003-03-12 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-03-11 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-03-10 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-03-07 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-03-06 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-03-05 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-03-04 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2003-03-03 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-02-28 | 110 | 110 | 105 | 105 | 5,000 | 105 |
| 2003-02-27 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-02-26 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-02-25 | 115 | 115 | 105 | 105 | 2,000 | 105 |
| 2003-02-24 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-02-21 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-02-20 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2003-02-19 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-02-18 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2003-02-17 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2003-02-14 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-02-13 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-02-12 | 105 | 115 | 105 | 115 | 4,000 | 115 |
| 2003-02-10 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-02-07 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2003-02-06 | 105 | 105 | 100 | 100 | 8,000 | 100 |
| 2003-02-05 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-02-04 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2003-02-03 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2003-01-31 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-01-30 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2003-01-29 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2003-01-28 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2003-01-27 | 101 | 110 | 101 | 110 | 2,000 | 110 |
| 2003-01-24 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2003-01-23 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-01-22 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2003-01-21 | 101 | 105 | 101 | 101 | 2,000 | 101 |
| 2003-01-20 | 105 | 105 | 100 | 105 | 7,000 | 105 |
| 2003-01-17 | 100 | 105 | 100 | 105 | 4,000 | 105 |
| 2003-01-16 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2003-01-15 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-01-14 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-01-10 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-01-09 | 114 | 114 | 110 | 110 | 2,000 | 110 |
| 2003-01-08 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2003-01-07 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 2003-01-06 | 120 | 120 | 120 | 120 | 1,000 | 120 |
分割・併合履歴 ： なし
