4667 アイサンテクノロジー(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	325	326	324	326	2,000	326
2006-12-28	324	325	319	325	10,700	325
2006-12-27	324	325	320	323	14,700	323
2006-12-26	322	325	322	324	5,600	324
2006-12-25	326	329	320	323	4,700	323
2006-12-22	325	326	324	325	4,400	325
2006-12-21	322	326	322	325	6,900	325
2006-12-20	326	326	322	322	6,100	322
2006-12-19	329	330	326	328	9,700	328
2006-12-18	331	332	329	330	6,700	330
2006-12-15	330	336	330	332	3,500	332
2006-12-14	335	335	329	331	8,600	331
2006-12-13	337	338	330	330	6,600	330
2006-12-12	341	341	327	338	10,800	338
2006-12-11	336	343	330	340	7,800	340
2006-12-08	345	348	345	345	3,300	345
2006-12-07	344	345	344	345	4,100	345
2006-12-06	345	346	345	346	7,300	346
2006-12-05	340	346	340	345	3,300	345
2006-12-04	332	350	330	341	8,200	341
2006-12-01	332	333	329	332	8,800	332
2006-11-30	333	334	330	332	6,000	332
2006-11-29	333	334	330	331	7,100	331
2006-11-28	334	335	334	334	4,400	334
2006-11-27	346	347	333	334	2,000	334
2006-11-24	332	348	330	348	3,100	348
2006-11-22	330	340	325	338	7,700	338
2006-11-21	336	341	329	335	10,100	335
2006-11-20	361	362	319	340	26,900	340
2006-11-17	381	382	374	380	10,400	380
2006-11-16	377	382	375	380	4,000	380
2006-11-15	378	381	377	378	4,100	378
2006-11-14	375	380	374	379	12,000	379
2006-11-13	366	377	362	375	9,600	375
2006-11-10	367	368	367	367	4,100	367
2006-11-09	365	365	361	361	1,600	361
2006-11-08	365	365	361	362	7,800	362
2006-11-07	363	365	363	364	6,900	364
2006-11-06	364	369	362	365	1,900	365
2006-11-02	369	370	360	364	14,800	364
2006-11-01	376	377	360	370	8,200	370
2006-10-31	375	376	373	375	2,700	375
2006-10-30	382	383	376	378	6,600	378
2006-10-27	387	394	375	376	16,000	376
2006-10-26	384	388	384	386	6,500	386
2006-10-25	382	384	382	384	2,200	384
2006-10-24	380	385	380	381	5,000	381
2006-10-23	376	381	375	380	10,100	380
2006-10-20	377	381	377	378	9,100	378
2006-10-19	380	382	374	377	12,200	377
2006-10-18	380	381	380	380	7,000	380
2006-10-17	380	381	379	379	5,100	379
2006-10-16	380	381	377	381	6,200	381
2006-10-13	378	381	378	380	4,000	380
2006-10-12	372	375	370	371	5,100	371
2006-10-11	378	382	375	375	8,300	375
2006-10-10	382	384	378	378	6,500	378
2006-10-06	381	389	381	384	9,200	384
2006-10-05	381	384	380	382	6,200	382
2006-10-04	383	383	381	381	1,300	381
2006-10-03	384	385	375	383	8,100	383
2006-10-02	390	391	382	385	4,200	385
2006-09-29	380	396	380	390	22,000	390
2006-09-28	390	400	389	390	16,400	390
2006-09-27	390	393	389	390	9,300	390
2006-09-26	394	395	389	391	7,400	391
2006-09-25	394	395	391	392	6,900	392
2006-09-22	398	399	392	393	21,000	393
2006-09-21	395	404	389	395	26,600	395
2006-09-20	389	397	386	390	38,800	390
2006-09-19	384	400	382	385	38,900	385
2006-09-15	381	391	378	379	11,700	379
2006-09-14	381	390	380	380	29,900	380
2006-09-13	380	381	377	378	5,900	378
2006-09-12	384	384	381	381	12,200	381
2006-09-11	382	383	382	382	2,900	382
2006-09-08	375	383	371	382	7,000	382
2006-09-07	372	376	372	375	2,300	375
2006-09-06	380	380	373	374	2,100	374
2006-09-05	379	387	379	380	9,700	380
2006-09-04	367	379	367	379	4,400	379
2006-09-01	366	370	365	367	3,000	367
2006-08-31	365	370	364	368	5,700	368
2006-08-30	364	382	364	370	21,100	370
2006-08-29	390	394	370	375	15,500	375
2006-08-28	398	398	384	390	7,500	390
2006-08-25	382	404	381	398	27,900	398
2006-08-24	376	382	376	381	7,300	381
2006-08-23	375	381	375	376	4,300	376
2006-08-22	375	378	370	375	4,500	375
2006-08-21	370	376	367	375	11,100	375
2006-08-18	367	371	367	371	4,400	371
2006-08-17	371	372	366	367	15,300	367
2006-08-16	366	376	365	373	10,900	373
2006-08-15	366	369	365	368	2,600	368
2006-08-14	362	370	361	366	6,500	366
2006-08-11	370	370	365	369	7,000	369
2006-08-10	368	370	365	369	3,100	369
2006-08-09	369	369	360	364	2,900	364
2006-08-08	365	371	356	371	5,300	371
2006-08-07	366	368	362	368	7,500	368
2006-08-04	368	369	361	363	5,500	363
2006-08-03	376	376	361	368	9,800	368
2006-08-02	370	381	366	373	15,400	373
2006-08-01	384	384	360	375	13,900	375
2006-07-31	379	411	377	378	76,800	378
2006-07-28	349	361	349	360	19,600	360
2006-07-27	346	347	344	347	8,600	347
2006-07-26	349	351	347	347	2,800	347
2006-07-25	361	361	348	350	5,600	350
2006-07-24	360	363	359	361	9,900	361
2006-07-21	369	371	362	362	5,400	362
2006-07-20	372	374	369	371	2,900	371
2006-07-19	370	370	347	369	13,200	369
2006-07-18	384	385	346	370	15,600	370
2006-07-14	396	396	385	385	14,700	385
2006-07-13	396	397	394	396	4,100	396
2006-07-12	399	399	394	398	12,000	398
2006-07-11	396	399	394	396	10,500	396
2006-07-10	400	401	391	395	15,200	395
2006-07-07	401	402	398	400	2,900	400
2006-07-06	400	402	400	402	8,800	402
2006-07-05	400	405	399	401	16,400	401
2006-07-04	411	412	408	410	9,000	410
2006-07-03	406	411	405	410	13,600	410
2006-06-30	409	410	403	406	15,600	406
2006-06-29	408	411	407	407	3,200	407
2006-06-28	405	412	400	410	24,100	410
2006-06-27	407	409	403	406	8,600	406
2006-06-26	411	411	405	407	5,600	407
2006-06-23	409	411	405	411	12,200	411
2006-06-22	409	411	407	408	11,800	408
2006-06-21	414	415	410	410	5,400	410
2006-06-20	410	415	409	415	20,900	415
2006-06-19	415	417	409	411	15,800	411
2006-06-16	409	419	409	413	25,100	413
2006-06-15	412	419	405	405	33,400	405
2006-06-14	416	416	411	411	17,300	411
2006-06-13	417	421	416	416	20,200	416
2006-06-12	424	425	417	424	18,100	424
2006-06-09	422	431	415	423	48,900	423
2006-06-08	422	427	412	422	66,800	422
2006-06-07	420	428	415	420	52,000	420
2006-06-06	403	416	400	416	36,700	416
2006-06-05	408	418	400	404	33,500	404
2006-06-02	406	407	389	403	84,300	403
2006-06-01	412	419	406	407	26,800	407
2006-05-31	423	424	412	412	29,100	412
2006-05-30	419	432	407	422	90,900	422
2006-05-29	401	436	397	404	177,300	404
2006-05-26	407	409	396	400	33,400	400
2006-05-25	412	413	395	405	74,300	405
2006-05-24	423	424	407	411	54,000	411
2006-05-23	450	456	419	419	96,800	419
2006-05-22	447	460	441	451	153,500	451
2006-05-19	435	451	435	446	61,400	446
2006-05-18	446	453	430	435	83,900	435
2006-05-17	470	479	437	459	225,800	459
2006-05-16	449	486	422	470	451,100	470
2006-05-15	417	474	416	434	463,800	434
2006-05-12	417	475	401	408	348,300	408
2006-05-11	413	419	401	418	32,100	418
2006-05-10	418	420	413	413	26,300	413
2006-05-09	417	418	413	418	5,300	418
2006-05-08	423	424	415	415	12,200	415
2006-05-02	414	420	411	418	12,600	418
2006-05-01	427	441	400	415	100,700	415
2006-04-28	401	452	401	412	209,200	412
2006-04-27	401	403	398	401	15,700	401
2006-04-26	400	402	390	402	15,200	402
2006-04-25	410	414	399	407	44,600	407
2006-04-24	420	422	402	411	29,500	411
2006-04-21	406	428	402	418	77,300	418
2006-04-20	412	413	403	404	32,500	404
2006-04-19	404	412	404	412	11,200	412
2006-04-18	411	412	394	404	32,900	404
2006-04-17	438	440	405	408	46,100	408
2006-04-14	439	440	425	439	30,700	439
2006-04-13	434	440	434	440	19,400	440
2006-04-12	449	450	427	434	53,600	434
2006-04-11	420	455	419	442	155,800	442
2006-04-10	415	467	415	417	378,900	417
2006-04-07	409	411	408	408	25,600	408
2006-04-06	406	412	401	407	34,200	407
2006-04-05	408	425	400	402	126,400	402
2006-04-04	430	431	400	402	238,400	402
2006-04-03	394	500	390	439	871,500	439
2006-03-31	395	396	389	394	8,900	394
2006-03-30	395	397	390	390	14,000	390
2006-03-29	390	396	385	396	19,000	396
2006-03-28	390	396	386	393	23,300	393
2006-03-27	388	390	388	390	24,000	390
2006-03-24	390	393	385	386	13,700	386
2006-03-23	405	405	385	393	23,900	393
2006-03-22	405	408	399	405	26,700	405
2006-03-20	400	407	396	405	47,600	405
2006-03-17	385	405	385	400	54,600	400
2006-03-16	381	385	380	381	15,400	381
2006-03-15	389	391	379	382	25,500	382
2006-03-14	380	388	380	388	30,900	388
2006-03-13	364	402	364	380	62,300	380
2006-03-10	359	360	347	348	9,000	348
2006-03-09	364	366	360	360	14,700	360
2006-03-08	362	363	359	363	1,400	363
2006-03-07	363	363	362	362	1,200	362
2006-03-06	363	366	360	363	4,600	363
2006-03-03	361	362	359	362	32,600	362
2006-03-02	360	365	359	360	20,500	360
2006-03-01	360	360	357	360	2,300	360
2006-02-28	362	364	360	360	18,200	360
2006-02-27	363	363	361	363	7,100	363
2006-02-24	365	366	360	360	1,400	360
2006-02-23	352	363	352	359	6,200	359
2006-02-22	345	364	345	351	9,500	351
2006-02-21	345	349	344	345	2,100	345
2006-02-20	360	361	345	350	5,300	350
2006-02-17	370	371	359	365	8,900	365
2006-02-16	375	376	366	368	21,200	368
2006-02-15	370	385	370	371	20,100	371
2006-02-14	370	372	370	370	20,900	370
2006-02-13	385	387	367	375	15,200	375
2006-02-10	386	390	380	380	38,700	380
2006-02-09	378	380	370	380	51,000	380
2006-02-08	378	379	375	375	6,900	375
2006-02-07	383	385	377	378	12,000	378
2006-02-06	386	387	380	385	11,500	385
2006-02-03	390	391	384	387	9,700	387
2006-02-02	393	399	387	388	23,600	388
2006-02-01	397	397	386	393	24,000	393
2006-01-31	414	425	385	400	96,700	400
2006-01-30	399	415	394	400	122,400	400
2006-01-27	363	381	363	381	30,600	381
2006-01-26	362	365	355	363	11,900	363
2006-01-25	363	364	360	362	6,800	362
2006-01-24	342	365	341	362	14,800	362
2006-01-23	366	367	349	350	12,400	350
2006-01-20	376	388	364	370	40,200	370
2006-01-19	360	376	349	370	17,200	370
2006-01-18	396	397	330	365	71,300	365
2006-01-17	398	401	395	397	51,100	397
2006-01-16	396	408	396	398	48,600	398
2006-01-13	393	400	393	397	41,000	397
2006-01-12	390	396	390	393	37,000	393
2006-01-11	399	400	388	390	36,700	390
2006-01-10	402	411	399	400	69,300	400
2006-01-06	375	409	375	402	109,800	402
2006-01-05	372	375	371	375	23,600	375
2006-01-04	371	380	371	371	11,100	371

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