4667 アイサンテクノロジー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 369 | 381 | 369 | 371 | 31,400 | 371 |
| 2005-12-29 | 360 | 376 | 360 | 374 | 36,900 | 374 |
| 2005-12-28 | 355 | 361 | 354 | 360 | 17,000 | 360 |
| 2005-12-27 | 355 | 366 | 355 | 355 | 42,300 | 355 |
| 2005-12-26 | 355 | 378 | 355 | 360 | 116,000 | 360 |
| 2005-12-22 | 350 | 356 | 349 | 355 | 69,500 | 355 |
| 2005-12-21 | 346 | 350 | 345 | 350 | 30,000 | 350 |
| 2005-12-20 | 349 | 353 | 344 | 345 | 42,600 | 345 |
| 2005-12-19 | 334 | 352 | 334 | 349 | 55,800 | 349 |
| 2005-12-16 | 333 | 335 | 332 | 334 | 15,300 | 334 |
| 2005-12-15 | 334 | 335 | 333 | 334 | 6,900 | 334 |
| 2005-12-14 | 334 | 335 | 326 | 334 | 32,500 | 334 |
| 2005-12-13 | 333 | 334 | 332 | 333 | 10,600 | 333 |
| 2005-12-12 | 331 | 334 | 329 | 330 | 26,900 | 330 |
| 2005-12-09 | 339 | 341 | 330 | 331 | 16,700 | 331 |
| 2005-12-08 | 339 | 340 | 334 | 335 | 11,300 | 335 |
| 2005-12-07 | 340 | 341 | 337 | 338 | 4,700 | 338 |
| 2005-12-06 | 340 | 341 | 336 | 339 | 22,400 | 339 |
| 2005-12-05 | 341 | 343 | 335 | 342 | 14,100 | 342 |
| 2005-12-02 | 340 | 341 | 337 | 340 | 5,700 | 340 |
| 2005-12-01 | 344 | 344 | 339 | 340 | 18,400 | 340 |
| 2005-11-30 | 343 | 345 | 340 | 343 | 14,500 | 343 |
| 2005-11-29 | 343 | 345 | 340 | 340 | 4,200 | 340 |
| 2005-11-28 | 339 | 340 | 339 | 340 | 3,300 | 340 |
| 2005-11-25 | 340 | 343 | 340 | 340 | 20,700 | 340 |
| 2005-11-24 | 339 | 343 | 339 | 340 | 14,300 | 340 |
| 2005-11-22 | 342 | 342 | 335 | 341 | 11,600 | 341 |
| 2005-11-21 | 338 | 350 | 338 | 339 | 51,400 | 339 |
| 2005-11-18 | 335 | 341 | 331 | 338 | 22,700 | 338 |
| 2005-11-17 | 339 | 339 | 330 | 337 | 15,400 | 337 |
| 2005-11-16 | 339 | 340 | 336 | 339 | 30,100 | 339 |
| 2005-11-15 | 337 | 342 | 336 | 340 | 18,400 | 340 |
| 2005-11-14 | 334 | 337 | 334 | 337 | 14,600 | 337 |
| 2005-11-11 | 333 | 336 | 333 | 335 | 6,100 | 335 |
| 2005-11-10 | 335 | 336 | 330 | 332 | 14,900 | 332 |
| 2005-11-09 | 330 | 335 | 329 | 330 | 10,500 | 330 |
| 2005-11-08 | 330 | 336 | 328 | 335 | 10,000 | 335 |
| 2005-11-07 | 328 | 340 | 327 | 330 | 37,100 | 330 |
| 2005-11-04 | 326 | 332 | 322 | 328 | 21,600 | 328 |
| 2005-11-02 | 333 | 334 | 324 | 325 | 30,800 | 325 |
| 2005-11-01 | 341 | 353 | 332 | 333 | 111,100 | 333 |
| 2005-10-31 | 341 | 367 | 328 | 340 | 236,700 | 340 |
| 2005-10-28 | 321 | 386 | 321 | 341 | 1,186,000 | 341 |
| 2005-10-27 | 319 | 320 | 319 | 320 | 10,900 | 320 |
| 2005-10-26 | 324 | 347 | 310 | 319 | 108,000 | 319 |
| 2005-10-25 | 325 | 327 | 318 | 324 | 31,300 | 324 |
| 2005-10-24 | 310 | 331 | 310 | 321 | 44,100 | 321 |
| 2005-10-21 | 312 | 313 | 309 | 310 | 14,100 | 310 |
| 2005-10-20 | 314 | 314 | 313 | 313 | 2,300 | 313 |
| 2005-10-19 | 314 | 316 | 312 | 313 | 14,700 | 313 |
| 2005-10-18 | 314 | 315 | 311 | 311 | 3,000 | 311 |
| 2005-10-17 | 315 | 321 | 310 | 315 | 8,400 | 315 |
| 2005-10-14 | 315 | 315 | 315 | 315 | 1,900 | 315 |
| 2005-10-13 | 321 | 321 | 310 | 311 | 14,500 | 311 |
| 2005-10-12 | 322 | 322 | 320 | 320 | 4,000 | 320 |
| 2005-10-11 | 320 | 321 | 319 | 321 | 6,000 | 321 |
| 2005-10-07 | 323 | 328 | 321 | 321 | 1,800 | 321 |
| 2005-10-06 | 330 | 331 | 321 | 321 | 6,500 | 321 |
| 2005-10-05 | 330 | 333 | 330 | 332 | 13,400 | 332 |
| 2005-10-04 | 322 | 330 | 322 | 328 | 21,100 | 328 |
| 2005-10-03 | 312 | 325 | 312 | 321 | 10,800 | 321 |
| 2005-09-30 | 311 | 313 | 311 | 312 | 25,100 | 312 |
| 2005-09-29 | 316 | 317 | 311 | 312 | 12,500 | 312 |
| 2005-09-28 | 322 | 323 | 310 | 317 | 21,800 | 317 |
| 2005-09-27 | 322 | 325 | 320 | 322 | 23,900 | 322 |
| 2005-09-26 | 323 | 324 | 322 | 323 | 15,300 | 323 |
| 2005-09-22 | 327 | 328 | 321 | 327 | 35,200 | 327 |
| 2005-09-21 | 334 | 334 | 330 | 330 | 7,800 | 330 |
| 2005-09-20 | 326 | 338 | 326 | 333 | 33,300 | 333 |
| 2005-09-16 | 326 | 327 | 324 | 327 | 35,800 | 327 |
| 2005-09-15 | 326 | 327 | 325 | 325 | 23,000 | 325 |
| 2005-09-14 | 325 | 327 | 324 | 326 | 16,300 | 326 |
| 2005-09-13 | 326 | 332 | 325 | 325 | 14,700 | 325 |
| 2005-09-12 | 333 | 334 | 325 | 326 | 19,600 | 326 |
| 2005-09-09 | 335 | 335 | 325 | 334 | 31,600 | 334 |
| 2005-09-08 | 336 | 337 | 332 | 335 | 13,700 | 335 |
| 2005-09-07 | 330 | 331 | 325 | 330 | 50,300 | 330 |
| 2005-09-06 | 339 | 340 | 330 | 331 | 49,700 | 331 |
| 2005-09-05 | 344 | 348 | 334 | 335 | 147,900 | 335 |
| 2005-09-02 | 366 | 392 | 325 | 330 | 441,200 | 330 |
| 2005-09-01 | 340 | 372 | 339 | 366 | 187,600 | 366 |
| 2005-08-31 | 329 | 336 | 326 | 333 | 67,000 | 333 |
| 2005-08-30 | 324 | 331 | 320 | 327 | 47,000 | 327 |
| 2005-08-29 | 320 | 321 | 320 | 320 | 6,000 | 320 |
| 2005-08-26 | 321 | 323 | 315 | 320 | 20,000 | 320 |
| 2005-08-25 | 320 | 321 | 320 | 320 | 8,000 | 320 |
| 2005-08-24 | 320 | 329 | 320 | 320 | 46,000 | 320 |
| 2005-08-23 | 319 | 319 | 318 | 318 | 8,000 | 318 |
| 2005-08-22 | 327 | 327 | 318 | 319 | 18,000 | 319 |
| 2005-08-19 | 329 | 329 | 322 | 323 | 22,000 | 323 |
| 2005-08-18 | 321 | 331 | 321 | 325 | 65,000 | 325 |
| 2005-08-17 | 315 | 321 | 305 | 320 | 46,000 | 320 |
| 2005-08-16 | 314 | 315 | 314 | 315 | 7,000 | 315 |
| 2005-08-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-08-12 | 325 | 325 | 314 | 321 | 26,000 | 321 |
| 2005-08-11 | 319 | 325 | 315 | 325 | 63,000 | 325 |
| 2005-08-10 | 321 | 322 | 316 | 318 | 12,000 | 318 |
| 2005-08-09 | 305 | 307 | 305 | 306 | 10,000 | 306 |
| 2005-08-08 | 301 | 308 | 300 | 301 | 6,000 | 301 |
| 2005-08-05 | 310 | 310 | 301 | 301 | 13,000 | 301 |
| 2005-08-04 | 307 | 307 | 302 | 306 | 22,000 | 306 |
| 2005-08-03 | 325 | 326 | 307 | 308 | 36,000 | 308 |
| 2005-08-02 | 339 | 345 | 326 | 326 | 68,000 | 326 |
| 2005-08-01 | 326 | 339 | 326 | 330 | 156,000 | 330 |
| 2005-07-29 | 305 | 319 | 305 | 305 | 27,000 | 305 |
| 2005-07-28 | 305 | 306 | 301 | 305 | 63,000 | 305 |
| 2005-07-27 | 310 | 311 | 295 | 306 | 79,000 | 306 |
| 2005-07-26 | 316 | 316 | 310 | 310 | 16,000 | 310 |
| 2005-07-25 | 315 | 317 | 313 | 316 | 9,000 | 316 |
| 2005-07-22 | 316 | 319 | 315 | 315 | 15,000 | 315 |
| 2005-07-21 | 325 | 325 | 316 | 320 | 64,000 | 320 |
| 2005-07-20 | 336 | 339 | 330 | 330 | 24,000 | 330 |
| 2005-07-19 | 339 | 340 | 336 | 336 | 101,000 | 336 |
| 2005-07-15 | 334 | 359 | 332 | 340 | 236,000 | 340 |
| 2005-07-14 | 322 | 331 | 321 | 328 | 50,000 | 328 |
| 2005-07-13 | 321 | 330 | 318 | 320 | 125,000 | 320 |
| 2005-07-12 | 307 | 328 | 307 | 318 | 55,000 | 318 |
| 2005-07-11 | 305 | 310 | 303 | 304 | 6,000 | 304 |
| 2005-07-08 | 302 | 303 | 300 | 301 | 44,000 | 301 |
| 2005-07-07 | 309 | 309 | 305 | 305 | 9,000 | 305 |
| 2005-07-06 | 311 | 311 | 308 | 308 | 28,000 | 308 |
| 2005-07-05 | 310 | 312 | 310 | 311 | 26,000 | 311 |
| 2005-07-04 | 315 | 315 | 311 | 311 | 9,000 | 311 |
| 2005-07-01 | 310 | 313 | 308 | 312 | 17,000 | 312 |
| 2005-06-30 | 306 | 309 | 303 | 309 | 38,000 | 309 |
| 2005-06-29 | 309 | 310 | 306 | 306 | 30,000 | 306 |
| 2005-06-28 | 309 | 315 | 309 | 315 | 12,000 | 315 |
| 2005-06-27 | 312 | 313 | 309 | 310 | 20,000 | 310 |
| 2005-06-24 | 311 | 322 | 310 | 310 | 53,000 | 310 |
| 2005-06-23 | 321 | 322 | 310 | 311 | 27,000 | 311 |
| 2005-06-22 | 336 | 336 | 313 | 321 | 44,000 | 321 |
| 2005-06-21 | 328 | 344 | 328 | 336 | 178,000 | 336 |
| 2005-06-20 | 305 | 325 | 305 | 317 | 120,000 | 317 |
| 2005-06-17 | 302 | 303 | 300 | 302 | 37,000 | 302 |
| 2005-06-16 | 300 | 312 | 300 | 305 | 37,000 | 305 |
| 2005-06-15 | 300 | 302 | 299 | 302 | 43,000 | 302 |
| 2005-06-14 | 305 | 305 | 299 | 299 | 21,000 | 299 |
| 2005-06-13 | 308 | 309 | 302 | 302 | 31,000 | 302 |
| 2005-06-10 | 305 | 309 | 305 | 309 | 10,000 | 309 |
| 2005-06-09 | 311 | 312 | 303 | 305 | 29,000 | 305 |
| 2005-06-08 | 307 | 315 | 306 | 315 | 28,000 | 315 |
| 2005-06-07 | 315 | 316 | 309 | 309 | 43,000 | 309 |
| 2005-06-06 | 323 | 325 | 318 | 319 | 64,000 | 319 |
| 2005-06-03 | 340 | 342 | 314 | 319 | 115,000 | 319 |
| 2005-06-02 | 353 | 388 | 321 | 338 | 658,000 | 338 |
| 2005-06-01 | 312 | 356 | 309 | 341 | 231,000 | 341 |
| 2005-05-31 | 304 | 309 | 300 | 308 | 16,000 | 308 |
| 2005-05-30 | 299 | 308 | 299 | 305 | 47,000 | 305 |
| 2005-05-27 | 304 | 322 | 304 | 305 | 137,000 | 305 |
| 2005-05-26 | 299 | 309 | 299 | 300 | 100,000 | 300 |
| 2005-05-25 | 305 | 305 | 300 | 305 | 26,000 | 305 |
| 2005-05-24 | 319 | 320 | 295 | 300 | 85,000 | 300 |
| 2005-05-23 | 305 | 335 | 305 | 320 | 178,000 | 320 |
| 2005-05-20 | 314 | 315 | 304 | 305 | 55,000 | 305 |
| 2005-05-19 | 325 | 326 | 300 | 313 | 214,000 | 313 |
| 2005-05-18 | 305 | 306 | 285 | 297 | 200,000 | 297 |
| 2005-05-17 | 330 | 340 | 304 | 305 | 110,000 | 305 |
| 2005-05-16 | 400 | 401 | 325 | 330 | 436,000 | 330 |
| 2005-05-13 | 374 | 487 | 374 | 418 | 1,809,000 | 418 |
| 2005-05-12 | 308 | 400 | 308 | 368 | 774,000 | 368 |
| 2005-05-11 | 293 | 310 | 285 | 307 | 121,000 | 307 |
| 2005-05-10 | 280 | 335 | 279 | 294 | 546,000 | 294 |
| 2005-05-09 | 280 | 280 | 270 | 280 | 101,000 | 280 |
| 2005-05-06 | 285 | 287 | 271 | 280 | 67,000 | 280 |
| 2005-05-02 | 280 | 291 | 278 | 290 | 111,000 | 290 |
| 2005-04-28 | 287 | 287 | 272 | 278 | 59,000 | 278 |
| 2005-04-27 | 289 | 310 | 270 | 278 | 245,000 | 278 |
| 2005-04-26 | 269 | 290 | 253 | 289 | 203,000 | 289 |
| 2005-04-25 | 310 | 313 | 263 | 277 | 169,000 | 277 |
| 2005-04-22 | 323 | 360 | 313 | 314 | 287,000 | 314 |
| 2005-04-21 | 325 | 333 | 300 | 318 | 320,000 | 318 |
| 2005-04-20 | 410 | 411 | 300 | 333 | 879,000 | 333 |
| 2005-04-19 | 444 | 560 | 376 | 412 | 2,344,000 | 412 |
| 2005-04-18 | 233 | 371 | 233 | 371 | 1,997,000 | 371 |
| 2005-04-15 | 198 | 370 | 195 | 219 | 1,001,000 | 219 |
| 2005-04-14 | 199 | 203 | 196 | 198 | 28,000 | 198 |
| 2005-04-13 | 200 | 202 | 200 | 201 | 14,000 | 201 |
| 2005-04-12 | 195 | 197 | 195 | 197 | 15,000 | 197 |
| 2005-04-11 | 202 | 202 | 195 | 195 | 10,000 | 195 |
| 2005-04-08 | 194 | 195 | 192 | 193 | 60,000 | 193 |
| 2005-04-07 | 193 | 194 | 193 | 193 | 9,000 | 193 |
| 2005-04-06 | 192 | 193 | 192 | 193 | 11,000 | 193 |
| 2005-04-05 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2005-04-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2005-04-01 | 196 | 198 | 195 | 195 | 35,000 | 195 |
| 2005-03-31 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2005-03-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2005-03-29 | 198 | 198 | 190 | 190 | 6,000 | 190 |
| 2005-03-28 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2005-03-25 | 204 | 205 | 200 | 200 | 8,000 | 200 |
| 2005-03-24 | 206 | 207 | 206 | 206 | 6,000 | 206 |
| 2005-03-23 | 207 | 211 | 205 | 210 | 27,000 | 210 |
| 2005-03-22 | 198 | 210 | 198 | 205 | 17,000 | 205 |
| 2005-03-18 | 198 | 198 | 197 | 198 | 7,000 | 198 |
| 2005-03-17 | 197 | 198 | 197 | 197 | 7,000 | 197 |
| 2005-03-16 | 197 | 198 | 197 | 197 | 9,000 | 197 |
| 2005-03-15 | 198 | 199 | 197 | 197 | 8,000 | 197 |
| 2005-03-14 | 198 | 198 | 197 | 197 | 19,000 | 197 |
| 2005-03-11 | 199 | 210 | 199 | 199 | 63,000 | 199 |
| 2005-03-10 | 192 | 193 | 192 | 193 | 6,000 | 193 |
| 2005-03-09 | 187 | 190 | 187 | 188 | 19,000 | 188 |
| 2005-03-08 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2005-03-07 | 184 | 186 | 184 | 185 | 14,000 | 185 |
| 2005-03-04 | 184 | 185 | 184 | 185 | 8,000 | 185 |
| 2005-03-03 | 184 | 185 | 184 | 185 | 4,000 | 185 |
| 2005-03-02 | 194 | 194 | 185 | 185 | 5,000 | 185 |
| 2005-03-01 | 192 | 198 | 192 | 195 | 18,000 | 195 |
| 2005-02-28 | 180 | 190 | 176 | 190 | 13,000 | 190 |
| 2005-02-25 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2005-02-24 | 179 | 181 | 179 | 181 | 7,000 | 181 |
| 2005-02-23 | 182 | 182 | 180 | 180 | 4,000 | 180 |
| 2005-02-22 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2005-02-21 | 184 | 185 | 180 | 180 | 6,000 | 180 |
| 2005-02-18 | 190 | 190 | 185 | 185 | 6,000 | 185 |
| 2005-02-17 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2005-02-16 | 193 | 193 | 192 | 193 | 14,000 | 193 |
| 2005-02-15 | 192 | 193 | 192 | 193 | 2,000 | 193 |
| 2005-02-14 | 190 | 192 | 190 | 192 | 3,000 | 192 |
| 2005-02-10 | 190 | 191 | 190 | 190 | 4,000 | 190 |
| 2005-02-09 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2005-02-08 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2005-02-07 | 185 | 189 | 185 | 189 | 12,000 | 189 |
| 2005-02-04 | 189 | 189 | 187 | 187 | 7,000 | 187 |
| 2005-02-03 | 185 | 189 | 184 | 188 | 14,000 | 188 |
| 2005-02-02 | 184 | 185 | 184 | 185 | 6,000 | 185 |
| 2005-02-01 | 188 | 189 | 186 | 187 | 11,000 | 187 |
| 2005-01-31 | 190 | 191 | 187 | 188 | 26,000 | 188 |
| 2005-01-28 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2005-01-27 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2005-01-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2005-01-25 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2005-01-24 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2005-01-21 | 180 | 180 | 176 | 180 | 16,000 | 180 |
| 2005-01-20 | 183 | 183 | 179 | 180 | 5,000 | 180 |
| 2005-01-19 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2005-01-18 | 192 | 192 | 185 | 188 | 3,000 | 188 |
| 2005-01-17 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2005-01-14 | 194 | 196 | 185 | 185 | 29,000 | 185 |
| 2005-01-13 | 194 | 195 | 189 | 194 | 15,000 | 194 |
| 2005-01-12 | 195 | 195 | 194 | 194 | 3,000 | 194 |
| 2005-01-11 | 195 | 199 | 194 | 197 | 26,000 | 197 |
| 2005-01-07 | 178 | 191 | 178 | 190 | 38,000 | 190 |
| 2005-01-06 | 177 | 177 | 171 | 172 | 10,000 | 172 |
| 2005-01-05 | 177 | 177 | 175 | 177 | 6,000 | 177 |
| 2005-01-04 | 177 | 177 | 176 | 177 | 6,000 | 177 |
分割・併合履歴 ： なし
