4667 アイサンテクノロジー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 244 | 245 | 230 | 230 | 1,700 | 230 |
| 2007-12-26 | 240 | 241 | 228 | 230 | 1,900 | 230 |
| 2007-12-21 | 234 | 245 | 234 | 245 | 1,500 | 245 |
| 2007-12-20 | 249 | 250 | 239 | 240 | 1,800 | 240 |
| 2007-12-19 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2007-12-13 | 245 | 245 | 245 | 245 | 4,100 | 245 |
| 2007-12-12 | 254 | 260 | 244 | 244 | 2,500 | 244 |
| 2007-12-11 | 240 | 246 | 240 | 246 | 400 | 246 |
| 2007-12-10 | 259 | 260 | 238 | 240 | 3,500 | 240 |
| 2007-12-07 | 237 | 240 | 237 | 238 | 15,500 | 238 |
| 2007-12-06 | 245 | 246 | 245 | 245 | 2,400 | 245 |
| 2007-12-05 | 245 | 246 | 245 | 246 | 300 | 246 |
| 2007-12-04 | 240 | 245 | 240 | 245 | 900 | 245 |
| 2007-12-03 | 240 | 241 | 240 | 241 | 600 | 241 |
| 2007-11-30 | 254 | 256 | 239 | 240 | 3,700 | 240 |
| 2007-11-29 | 240 | 240 | 240 | 240 | 700 | 240 |
| 2007-11-27 | 240 | 240 | 229 | 240 | 1,900 | 240 |
| 2007-11-26 | 244 | 245 | 240 | 240 | 3,400 | 240 |
| 2007-11-22 | 244 | 250 | 244 | 244 | 300 | 244 |
| 2007-11-20 | 251 | 251 | 250 | 250 | 1,200 | 250 |
| 2007-11-19 | 251 | 251 | 250 | 251 | 6,500 | 251 |
| 2007-11-16 | 250 | 252 | 250 | 250 | 4,200 | 250 |
| 2007-11-15 | 252 | 253 | 250 | 250 | 3,800 | 250 |
| 2007-11-14 | 255 | 255 | 253 | 253 | 500 | 253 |
| 2007-11-13 | 250 | 254 | 250 | 254 | 1,200 | 254 |
| 2007-11-12 | 264 | 265 | 250 | 250 | 2,500 | 250 |
| 2007-11-09 | 279 | 287 | 259 | 275 | 15,400 | 275 |
| 2007-11-08 | 267 | 268 | 261 | 268 | 5,400 | 268 |
| 2007-11-07 | 268 | 268 | 268 | 268 | 100 | 268 |
| 2007-11-06 | 259 | 260 | 256 | 259 | 1,400 | 259 |
| 2007-11-05 | 274 | 275 | 260 | 260 | 7,100 | 260 |
| 2007-11-02 | 280 | 280 | 279 | 280 | 1,500 | 280 |
| 2007-11-01 | 279 | 280 | 279 | 280 | 1,900 | 280 |
| 2007-10-31 | 279 | 287 | 279 | 286 | 500 | 286 |
| 2007-10-30 | 282 | 286 | 282 | 286 | 2,100 | 286 |
| 2007-10-29 | 281 | 282 | 281 | 282 | 800 | 282 |
| 2007-10-26 | 280 | 285 | 280 | 285 | 200 | 285 |
| 2007-10-25 | 280 | 282 | 279 | 280 | 3,700 | 280 |
| 2007-10-24 | 280 | 280 | 280 | 280 | 200 | 280 |
| 2007-10-22 | 279 | 280 | 279 | 280 | 1,100 | 280 |
| 2007-10-19 | 285 | 286 | 285 | 285 | 400 | 285 |
| 2007-10-18 | 289 | 289 | 280 | 288 | 1,500 | 288 |
| 2007-10-17 | 289 | 289 | 285 | 287 | 5,900 | 287 |
| 2007-10-16 | 280 | 281 | 280 | 280 | 2,500 | 280 |
| 2007-10-15 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2007-10-12 | 294 | 296 | 280 | 285 | 1,300 | 285 |
| 2007-10-11 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2007-10-10 | 295 | 303 | 295 | 300 | 16,300 | 300 |
| 2007-10-09 | 289 | 291 | 289 | 290 | 1,300 | 290 |
| 2007-10-05 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2007-10-04 | 284 | 284 | 280 | 281 | 400 | 281 |
| 2007-10-03 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2007-10-02 | 285 | 285 | 280 | 280 | 300 | 280 |
| 2007-10-01 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2007-09-28 | 282 | 290 | 282 | 290 | 1,900 | 290 |
| 2007-09-27 | 277 | 278 | 277 | 277 | 2,900 | 277 |
| 2007-09-26 | 271 | 280 | 271 | 280 | 5,200 | 280 |
| 2007-09-25 | 275 | 276 | 275 | 275 | 900 | 275 |
| 2007-09-21 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2007-09-20 | 280 | 280 | 275 | 275 | 300 | 275 |
| 2007-09-19 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2007-09-18 | 278 | 278 | 278 | 278 | 100 | 278 |
| 2007-09-14 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2007-09-13 | 280 | 280 | 280 | 280 | 5,200 | 280 |
| 2007-09-12 | 280 | 281 | 275 | 280 | 4,500 | 280 |
| 2007-09-11 | 275 | 275 | 275 | 275 | 2,200 | 275 |
| 2007-09-10 | 285 | 291 | 279 | 280 | 5,600 | 280 |
| 2007-09-07 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2007-09-06 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2007-09-04 | 273 | 274 | 273 | 274 | 300 | 274 |
| 2007-09-03 | 280 | 280 | 280 | 280 | 800 | 280 |
| 2007-08-30 | 289 | 291 | 289 | 290 | 1,900 | 290 |
| 2007-08-29 | 269 | 270 | 269 | 270 | 200 | 270 |
| 2007-08-28 | 270 | 271 | 270 | 271 | 200 | 271 |
| 2007-08-27 | 270 | 270 | 269 | 270 | 600 | 270 |
| 2007-08-24 | 270 | 270 | 269 | 270 | 2,200 | 270 |
| 2007-08-23 | 263 | 270 | 260 | 270 | 900 | 270 |
| 2007-08-22 | 259 | 270 | 259 | 269 | 2,500 | 269 |
| 2007-08-21 | 286 | 286 | 275 | 275 | 700 | 275 |
| 2007-08-20 | 289 | 290 | 285 | 285 | 600 | 285 |
| 2007-08-17 | 275 | 281 | 275 | 280 | 600 | 280 |
| 2007-08-16 | 280 | 290 | 280 | 282 | 2,200 | 282 |
| 2007-08-15 | 277 | 280 | 277 | 279 | 4,900 | 279 |
| 2007-08-14 | 290 | 291 | 290 | 290 | 600 | 290 |
| 2007-08-13 | 292 | 292 | 292 | 292 | 600 | 292 |
| 2007-08-10 | 299 | 301 | 298 | 298 | 3,700 | 298 |
| 2007-08-09 | 291 | 291 | 290 | 291 | 1,100 | 291 |
| 2007-08-08 | 298 | 299 | 290 | 290 | 1,500 | 290 |
| 2007-08-07 | 294 | 294 | 294 | 294 | 200 | 294 |
| 2007-08-06 | 295 | 296 | 294 | 294 | 1,000 | 294 |
| 2007-08-03 | 298 | 300 | 294 | 300 | 1,700 | 300 |
| 2007-08-02 | 296 | 296 | 296 | 296 | 200 | 296 |
| 2007-07-30 | 299 | 302 | 299 | 301 | 6,500 | 301 |
| 2007-07-27 | 291 | 292 | 289 | 290 | 1,200 | 290 |
| 2007-07-26 | 293 | 293 | 293 | 293 | 300 | 293 |
| 2007-07-25 | 293 | 293 | 290 | 292 | 4,800 | 292 |
| 2007-07-24 | 293 | 296 | 293 | 294 | 800 | 294 |
| 2007-07-23 | 300 | 300 | 291 | 292 | 1,500 | 292 |
| 2007-07-20 | 300 | 300 | 299 | 300 | 400 | 300 |
| 2007-07-19 | 300 | 304 | 297 | 303 | 2,600 | 303 |
| 2007-07-18 | 300 | 304 | 299 | 299 | 500 | 299 |
| 2007-07-17 | 300 | 303 | 300 | 303 | 200 | 303 |
| 2007-07-12 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2007-07-11 | 300 | 301 | 295 | 300 | 3,800 | 300 |
| 2007-07-10 | 305 | 307 | 305 | 307 | 1,800 | 307 |
| 2007-07-09 | 301 | 301 | 300 | 300 | 1,000 | 300 |
| 2007-07-06 | 299 | 300 | 299 | 300 | 7,100 | 300 |
| 2007-07-05 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2007-07-03 | 301 | 305 | 301 | 305 | 3,000 | 305 |
| 2007-07-02 | 307 | 308 | 300 | 305 | 1,400 | 305 |
| 2007-06-29 | 306 | 310 | 306 | 309 | 1,900 | 309 |
| 2007-06-28 | 299 | 300 | 299 | 300 | 300 | 300 |
| 2007-06-27 | 301 | 301 | 300 | 301 | 1,100 | 301 |
| 2007-06-26 | 301 | 301 | 294 | 295 | 1,800 | 295 |
| 2007-06-25 | 300 | 302 | 300 | 301 | 1,200 | 301 |
| 2007-06-22 | 300 | 300 | 299 | 300 | 1,400 | 300 |
| 2007-06-21 | 300 | 302 | 300 | 300 | 500 | 300 |
| 2007-06-20 | 300 | 303 | 300 | 300 | 1,000 | 300 |
| 2007-06-19 | 305 | 305 | 300 | 302 | 1,900 | 302 |
| 2007-06-18 | 301 | 306 | 300 | 306 | 1,500 | 306 |
| 2007-06-15 | 301 | 301 | 300 | 301 | 1,200 | 301 |
| 2007-06-14 | 301 | 305 | 297 | 305 | 1,300 | 305 |
| 2007-06-13 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2007-06-12 | 305 | 309 | 305 | 305 | 1,600 | 305 |
| 2007-06-11 | 300 | 301 | 300 | 301 | 1,400 | 301 |
| 2007-06-08 | 304 | 305 | 300 | 300 | 1,500 | 300 |
| 2007-06-07 | 299 | 300 | 299 | 300 | 400 | 300 |
| 2007-06-06 | 305 | 305 | 304 | 304 | 300 | 304 |
| 2007-06-05 | 301 | 305 | 301 | 305 | 200 | 305 |
| 2007-06-04 | 310 | 313 | 300 | 301 | 2,800 | 301 |
| 2007-06-01 | 300 | 318 | 300 | 310 | 8,800 | 310 |
| 2007-05-31 | 301 | 303 | 300 | 303 | 900 | 303 |
| 2007-05-30 | 303 | 304 | 303 | 303 | 2,100 | 303 |
| 2007-05-29 | 299 | 300 | 299 | 299 | 4,300 | 299 |
| 2007-05-28 | 300 | 301 | 300 | 300 | 1,200 | 300 |
| 2007-05-25 | 295 | 300 | 294 | 299 | 4,800 | 299 |
| 2007-05-24 | 295 | 295 | 294 | 295 | 2,500 | 295 |
| 2007-05-23 | 296 | 297 | 295 | 295 | 2,600 | 295 |
| 2007-05-22 | 300 | 300 | 295 | 295 | 7,700 | 295 |
| 2007-05-21 | 295 | 300 | 295 | 300 | 6,700 | 300 |
| 2007-05-18 | 296 | 299 | 295 | 295 | 5,900 | 295 |
| 2007-05-17 | 301 | 304 | 301 | 303 | 2,600 | 303 |
| 2007-05-16 | 299 | 303 | 295 | 303 | 400 | 303 |
| 2007-05-15 | 295 | 296 | 294 | 295 | 4,900 | 295 |
| 2007-05-14 | 307 | 310 | 295 | 295 | 6,600 | 295 |
| 2007-05-11 | 293 | 309 | 293 | 307 | 41,600 | 307 |
| 2007-05-10 | 276 | 320 | 276 | 292 | 52,100 | 292 |
| 2007-05-09 | 267 | 269 | 267 | 269 | 1,500 | 269 |
| 2007-05-08 | 265 | 269 | 265 | 265 | 3,900 | 265 |
| 2007-05-07 | 262 | 265 | 262 | 265 | 3,500 | 265 |
| 2007-05-02 | 261 | 261 | 261 | 261 | 1,800 | 261 |
| 2007-05-01 | 263 | 264 | 261 | 262 | 1,400 | 262 |
| 2007-04-27 | 262 | 263 | 262 | 263 | 1,600 | 263 |
| 2007-04-26 | 261 | 262 | 251 | 252 | 5,500 | 252 |
| 2007-04-25 | 244 | 278 | 240 | 258 | 40,600 | 258 |
| 2007-04-24 | 251 | 251 | 240 | 241 | 2,600 | 241 |
| 2007-04-23 | 259 | 260 | 249 | 249 | 2,000 | 249 |
| 2007-04-20 | 270 | 270 | 260 | 261 | 4,800 | 261 |
| 2007-04-18 | 264 | 270 | 264 | 270 | 1,200 | 270 |
| 2007-04-17 | 268 | 268 | 261 | 267 | 4,400 | 267 |
| 2007-04-16 | 279 | 284 | 265 | 265 | 4,600 | 265 |
| 2007-04-13 | 276 | 281 | 274 | 281 | 5,800 | 281 |
| 2007-04-12 | 275 | 277 | 271 | 277 | 2,400 | 277 |
| 2007-04-11 | 262 | 275 | 262 | 275 | 2,800 | 275 |
| 2007-04-10 | 256 | 280 | 256 | 261 | 8,900 | 261 |
| 2007-04-09 | 255 | 257 | 254 | 255 | 1,300 | 255 |
| 2007-04-06 | 251 | 255 | 251 | 255 | 3,100 | 255 |
| 2007-04-05 | 257 | 258 | 253 | 255 | 3,300 | 255 |
| 2007-04-04 | 265 | 265 | 258 | 258 | 2,900 | 258 |
| 2007-04-03 | 266 | 269 | 266 | 267 | 1,500 | 267 |
| 2007-04-02 | 271 | 271 | 268 | 268 | 2,000 | 268 |
| 2007-03-30 | 270 | 275 | 267 | 270 | 3,400 | 270 |
| 2007-03-29 | 272 | 279 | 263 | 267 | 3,000 | 267 |
| 2007-03-28 | 284 | 284 | 277 | 280 | 3,100 | 280 |
| 2007-03-27 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2007-03-26 | 285 | 287 | 284 | 284 | 2,400 | 284 |
| 2007-03-23 | 295 | 295 | 280 | 290 | 13,900 | 290 |
| 2007-03-22 | 294 | 294 | 291 | 292 | 1,800 | 292 |
| 2007-03-20 | 290 | 293 | 290 | 292 | 2,500 | 292 |
| 2007-03-19 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2007-03-16 | 287 | 290 | 287 | 290 | 400 | 290 |
| 2007-03-15 | 287 | 288 | 287 | 287 | 300 | 287 |
| 2007-03-14 | 291 | 291 | 288 | 291 | 2,000 | 291 |
| 2007-03-13 | 289 | 291 | 289 | 291 | 1,000 | 291 |
| 2007-03-12 | 288 | 289 | 286 | 289 | 5,800 | 289 |
| 2007-03-09 | 290 | 295 | 286 | 286 | 11,800 | 286 |
| 2007-03-08 | 295 | 296 | 288 | 290 | 4,100 | 290 |
| 2007-03-07 | 292 | 295 | 289 | 295 | 14,200 | 295 |
| 2007-03-06 | 297 | 298 | 291 | 292 | 6,900 | 292 |
| 2007-03-05 | 314 | 315 | 298 | 298 | 10,100 | 298 |
| 2007-03-02 | 312 | 315 | 312 | 315 | 2,600 | 315 |
| 2007-03-01 | 315 | 320 | 312 | 312 | 10,400 | 312 |
| 2007-02-28 | 320 | 321 | 312 | 315 | 10,400 | 315 |
| 2007-02-27 | 329 | 330 | 318 | 320 | 17,600 | 320 |
| 2007-02-26 | 324 | 330 | 324 | 330 | 1,200 | 330 |
| 2007-02-23 | 322 | 325 | 322 | 324 | 5,200 | 324 |
| 2007-02-22 | 320 | 322 | 320 | 321 | 1,200 | 321 |
| 2007-02-21 | 323 | 323 | 321 | 321 | 1,300 | 321 |
| 2007-02-20 | 330 | 330 | 321 | 324 | 8,800 | 324 |
| 2007-02-19 | 330 | 335 | 326 | 330 | 3,000 | 330 |
| 2007-02-16 | 319 | 346 | 319 | 325 | 20,400 | 325 |
| 2007-02-15 | 323 | 326 | 320 | 320 | 14,100 | 320 |
| 2007-02-14 | 327 | 327 | 323 | 324 | 4,500 | 324 |
| 2007-02-13 | 326 | 327 | 321 | 326 | 4,700 | 326 |
| 2007-02-09 | 329 | 334 | 327 | 327 | 2,000 | 327 |
| 2007-02-08 | 332 | 333 | 326 | 329 | 3,200 | 329 |
| 2007-02-07 | 333 | 333 | 332 | 332 | 400 | 332 |
| 2007-02-06 | 332 | 333 | 330 | 331 | 1,400 | 331 |
| 2007-02-05 | 335 | 335 | 332 | 333 | 1,300 | 333 |
| 2007-02-02 | 327 | 335 | 327 | 335 | 700 | 335 |
| 2007-02-01 | 333 | 333 | 330 | 333 | 6,100 | 333 |
| 2007-01-31 | 336 | 336 | 333 | 333 | 5,900 | 333 |
| 2007-01-30 | 335 | 338 | 335 | 336 | 9,900 | 336 |
| 2007-01-29 | 348 | 355 | 318 | 337 | 17,200 | 337 |
| 2007-01-26 | 356 | 358 | 354 | 358 | 10,800 | 358 |
| 2007-01-25 | 359 | 365 | 356 | 357 | 17,200 | 357 |
| 2007-01-24 | 346 | 359 | 346 | 356 | 10,000 | 356 |
| 2007-01-23 | 338 | 345 | 338 | 345 | 6,600 | 345 |
| 2007-01-22 | 336 | 343 | 336 | 338 | 9,400 | 338 |
| 2007-01-19 | 332 | 336 | 332 | 336 | 6,900 | 336 |
| 2007-01-18 | 331 | 333 | 330 | 332 | 7,200 | 332 |
| 2007-01-17 | 329 | 330 | 329 | 330 | 4,700 | 330 |
| 2007-01-16 | 333 | 333 | 329 | 329 | 2,700 | 329 |
| 2007-01-15 | 334 | 334 | 332 | 333 | 2,700 | 333 |
| 2007-01-12 | 336 | 336 | 333 | 334 | 1,800 | 334 |
| 2007-01-11 | 335 | 338 | 334 | 334 | 2,500 | 334 |
| 2007-01-10 | 332 | 335 | 330 | 335 | 15,000 | 335 |
| 2007-01-09 | 320 | 331 | 320 | 330 | 7,800 | 330 |
| 2007-01-05 | 328 | 328 | 326 | 326 | 2,300 | 326 |
| 2007-01-04 | 326 | 328 | 326 | 328 | 1,600 | 328 |
分割・併合履歴 ： なし
