4667 アイサンテクノロジー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	167	177	165	177	15,000	177
2004-12-29	165	165	165	165	1,000	165
2004-12-28	169	169	169	169	1,000	169
2004-12-27	164	169	164	169	6,000	169
2004-12-24	163	165	162	165	19,000	165
2004-12-22	163	164	163	164	4,000	164
2004-12-21	165	165	163	164	17,000	164
2004-12-20	167	168	164	165	27,000	165
2004-12-17	166	167	166	167	2,000	167
2004-12-16	171	172	170	172	32,000	172
2004-12-15	174	176	172	175	19,000	175
2004-12-14	179	179	166	167	19,000	167
2004-12-13	181	184	165	179	65,000	179
2004-12-10	195	205	180	181	74,000	181
2004-12-09	214	234	180	185	323,000	185
2004-12-08	175	230	175	202	129,000	202
2004-12-07	174	174	172	172	2,000	172
2004-12-06	175	175	173	173	7,000	173
2004-12-03	172	175	172	174	21,000	174
2004-12-02	172	172	172	172	2,000	172
2004-12-01	175	175	175	175	1,000	175
2004-11-30	172	173	171	173	6,000	173
2004-11-29	172	172	172	172	6,000	172
2004-11-26	170	172	170	172	2,000	172
2004-11-25	170	170	170	170	1,000	170
2004-11-24	167	172	167	172	3,000	172
2004-11-22	175	175	166	167	14,000	167
2004-11-19	183	183	175	175	9,000	175
2004-11-18	181	182	181	182	5,000	182
2004-11-17	184	184	181	182	17,000	182
2004-11-16	184	184	184	184	1,000	184
2004-11-15	184	184	180	180	5,000	180
2004-11-12	185	186	184	184	6,000	184
2004-11-11	185	185	180	185	7,000	185
2004-11-10	184	185	184	184	6,000	184
2004-11-09	185	185	184	184	2,000	184
2004-11-08	188	189	181	185	9,000	185
2004-11-05	188	188	188	188	1,000	188
2004-11-04	188	188	188	188	1,000	188
2004-11-02	181	183	172	173	6,000	173
2004-11-01	185	200	168	190	110,000	190
2004-10-29	195	198	195	198	16,000	198
2004-10-28	197	197	195	196	14,000	196
2004-10-27	195	196	195	196	6,000	196
2004-10-26	196	197	195	196	34,000	196
2004-10-25	196	198	196	198	2,000	198
2004-10-22	196	196	196	196	1,000	196
2004-10-21	198	198	198	198	1,000	198
2004-10-20	200	200	200	200	1,000	200
2004-10-19	199	200	199	200	4,000	200
2004-10-18	196	196	196	196	1,000	196
2004-10-15	199	199	199	199	1,000	199
2004-10-14	195	196	195	196	8,000	196
2004-10-13	196	197	195	196	7,000	196
2004-10-12	194	196	194	196	13,000	196
2004-10-08	190	191	190	191	5,000	191
2004-10-07	187	187	187	187	2,000	187
2004-10-06	188	188	186	186	11,000	186
2004-10-05	190	190	186	186	9,000	186
2004-10-04	183	188	183	186	11,000	186
2004-10-01	183	185	183	185	17,000	185
2004-09-30	174	185	174	178	77,000	178
2004-09-29	199	199	199	199	1,000	199
2004-09-28	198	199	198	199	4,000	199
2004-09-27	199	199	199	199	1,000	199
2004-09-24	199	199	198	198	7,000	198
2004-09-22	209	209	198	198	10,000	198
2004-09-21	215	215	210	210	2,000	210
2004-09-17	215	215	214	214	2,000	214
2004-09-16	215	219	215	218	15,000	218
2004-09-15	210	215	209	215	29,000	215
2004-09-14	207	210	205	210	50,000	210
2004-09-13	199	208	199	206	42,000	206
2004-09-10	199	199	196	196	3,000	196
2004-09-09	196	198	196	198	4,000	198
2004-09-08	195	196	195	196	4,000	196
2004-09-07	195	199	193	193	6,000	193
2004-09-06	194	195	194	195	2,000	195
2004-09-03	195	195	195	195	1,000	195
2004-09-02	190	191	190	190	14,000	190
2004-09-01	190	190	190	190	1,000	190
2004-08-31	185	185	185	185	7,000	185
2004-08-30	185	190	185	190	8,000	190
2004-08-27	185	185	185	185	2,000	185
2004-08-26	185	185	185	185	4,000	185
2004-08-25	187	187	185	185	2,000	185
2004-08-24	190	191	190	190	4,000	190
2004-08-23	190	190	190	190	4,000	190
2004-08-20	190	191	186	190	18,000	190
2004-08-19	190	190	190	190	6,000	190
2004-08-18	187	187	187	187	1,000	187
2004-08-17	190	190	190	190	1,000	190
2004-08-16	187	187	187	187	1,000	187
2004-08-13	189	190	187	190	7,000	190
2004-08-12	186	190	185	190	6,000	190
2004-08-11	199	199	187	190	8,000	190
2004-08-10	190	190	190	190	7,000	190
2004-08-09	185	190	180	190	11,000	190
2004-08-06	189	195	183	190	12,000	190
2004-08-05	190	190	190	190	2,000	190
2004-08-04	190	190	190	190	1,000	190
2004-08-03	205	205	205	205	1,000	205
2004-08-02	218	220	205	205	29,000	205
2004-07-30	189	210	189	210	12,000	210
2004-07-29	193	193	187	187	5,000	187
2004-07-28	192	196	192	196	17,000	196
2004-07-27	205	205	196	196	14,000	196
2004-07-26	210	210	210	210	4,000	210
2004-07-23	220	220	220	220	1,000	220
2004-07-22	220	234	220	220	9,000	220
2004-07-21	225	225	220	220	13,000	220
2004-07-20	235	236	230	230	9,000	230
2004-07-16	230	240	230	235	11,000	235
2004-07-15	236	236	220	225	21,000	225
2004-07-14	245	245	235	236	18,000	236
2004-07-13	250	255	245	245	19,000	245
2004-07-12	230	240	230	240	13,000	240
2004-07-09	228	236	226	235	31,000	235
2004-07-08	230	236	228	232	32,000	232
2004-07-07	220	228	219	228	31,000	228
2004-07-06	216	225	216	222	37,000	222
2004-07-05	215	220	215	216	37,000	216
2004-07-02	214	215	211	212	15,000	212
2004-07-01	210	215	206	214	16,000	214
2004-06-30	216	218	205	210	10,000	210
2004-06-29	204	219	204	218	18,000	218
2004-06-28	200	205	198	205	39,000	205
2004-06-25	200	200	200	200	1,000	200
2004-06-24	201	205	200	200	15,000	200
2004-06-23	199	200	197	200	33,000	200
2004-06-22	199	200	195	198	7,000	198
2004-06-21	200	203	200	200	16,000	200
2004-06-18	195	201	195	200	6,000	200
2004-06-17	195	195	190	195	8,000	195
2004-06-16	195	195	195	195	1,000	195
2004-06-15	200	200	200	200	2,000	200
2004-06-14	201	209	200	200	13,000	200
2004-06-11	199	199	195	195	6,000	195
2004-06-10	195	200	190	195	10,000	195
2004-06-09	185	187	185	185	6,000	185
2004-06-08	181	185	181	185	2,000	185
2004-06-07	185	185	183	185	5,000	185
2004-06-04	176	185	176	185	6,000	185
2004-06-03	181	185	181	185	2,000	185
2004-06-02	181	185	181	185	5,000	185
2004-06-01	181	181	181	181	1,000	181
2004-05-31	185	185	180	185	3,000	185
2004-05-28	185	190	185	190	4,000	190
2004-05-27	190	195	185	195	6,000	195
2004-05-26	200	200	200	200	1,000	200
2004-05-25	201	210	200	200	12,000	200
2004-05-24	220	224	195	200	45,000	200
2004-05-21	160	200	160	200	24,000	200
2004-05-20	160	165	160	165	3,000	165
2004-05-19	153	155	153	155	3,000	155
2004-05-18	165	165	165	165	1,000	165
2004-05-17	164	164	164	164	1,000	164
2004-05-14	165	165	165	165	1,000	165
2004-05-13	170	170	166	166	4,000	166
2004-05-12	166	170	166	170	2,000	170
2004-05-11	170	170	170	170	1,000	170
2004-05-10	181	181	181	181	2,000	181
2004-05-07	180	180	180	180	1,000	180
2004-05-06	184	184	184	184	1,000	184
2004-04-30	185	190	184	184	8,000	184
2004-04-28	184	184	184	184	1,000	184
2004-04-27	180	181	180	180	6,000	180
2004-04-26	184	184	184	184	1,000	184
2004-04-23	185	185	185	185	1,000	185
2004-04-22	185	185	185	185	3,000	185
2004-04-21	184	186	184	185	11,000	185
2004-04-20	185	185	185	185	1,000	185
2004-04-19	185	185	185	185	1,000	185
2004-04-16	184	186	184	184	13,000	184
2004-04-15	181	181	181	181	1,000	181
2004-04-14	185	185	185	185	1,000	185
2004-04-13	180	185	180	185	7,000	185
2004-04-12	180	180	180	180	1,000	180
2004-04-09	185	186	185	185	8,000	185
2004-04-08	185	185	185	185	3,000	185
2004-04-07	186	188	186	188	2,000	188
2004-04-06	185	188	185	188	6,000	188
2004-04-05	185	185	185	185	1,000	185
2004-04-02	185	185	181	185	7,000	185
2004-04-01	185	185	185	185	1,000	185
2004-03-31	195	195	195	195	1,000	195
2004-03-30	187	199	187	199	2,000	199
2004-03-29	185	185	185	185	1,000	185
2004-03-26	185	185	185	185	1,000	185
2004-03-25	185	185	185	185	1,000	185
2004-03-24	190	190	190	190	3,000	190
2004-03-23	183	185	182	185	15,000	185
2004-03-22	182	183	182	183	2,000	183
2004-03-19	187	188	182	183	12,000	183
2004-03-18	181	183	180	183	9,000	183
2004-03-17	181	185	180	185	3,000	185
2004-03-16	179	180	179	180	6,000	180
2004-03-15	180	180	179	179	9,000	179
2004-03-12	179	179	177	178	10,000	178
2004-03-11	175	178	175	177	5,000	177
2004-03-10	176	177	175	176	7,000	176
2004-03-09	175	179	174	175	9,000	175
2004-03-08	171	171	171	171	1,000	171
2004-03-05	170	170	170	170	1,000	170
2004-03-04	175	175	175	175	1,000	175
2004-03-03	170	170	170	170	1,000	170
2004-03-02	170	170	170	170	2,000	170
2004-03-01	169	169	165	165	2,000	165
2004-02-27	165	165	163	165	5,000	165
2004-02-26	163	164	162	163	7,000	163
2004-02-25	165	165	165	165	2,000	165
2004-02-24	163	163	163	163	1,000	163
2004-02-23	165	165	165	165	1,000	165
2004-02-20	165	165	162	165	4,000	165
2004-02-19	170	170	170	170	1,000	170
2004-02-18	170	170	170	170	1,000	170
2004-02-17	165	165	165	165	1,000	165
2004-02-16	170	170	170	170	1,000	170
2004-02-13	165	165	165	165	1,000	165
2004-02-12	170	171	165	165	8,000	165
2004-02-10	171	174	170	171	8,000	171
2004-02-09	171	171	171	171	1,000	171
2004-02-06	170	170	170	170	1,000	170
2004-02-05	174	174	174	174	1,000	174
2004-02-04	165	165	165	165	1,000	165
2004-02-03	170	170	170	170	1,000	170
2004-02-02	175	175	175	175	2,000	175
2004-01-30	175	175	175	175	1,000	175
2004-01-29	175	175	175	175	1,000	175
2004-01-28	170	170	170	170	1,000	170
2004-01-27	170	170	170	170	1,000	170
2004-01-26	175	175	175	175	1,000	175
2004-01-23	170	170	170	170	1,000	170
2004-01-22	171	175	170	170	3,000	170
2004-01-21	175	175	175	175	1,000	175
2004-01-20	175	175	175	175	1,000	175
2004-01-19	179	180	175	180	6,000	180
2004-01-16	175	175	175	175	1,000	175
2004-01-15	170	170	170	170	1,000	170
2004-01-14	170	170	170	170	1,000	170
2004-01-13	175	175	175	175	1,000	175
2004-01-09	180	180	180	180	1,000	180
2004-01-08	170	170	170	170	4,000	170
2004-01-07	164	164	160	163	19,000	163
2004-01-06	170	170	170	170	1,000	170
2004-01-05	175	175	175	175	1,000	175

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31