4667 アイサンテクノロジー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 170 | 171 | 165 | 165 | 1,500 | 165 |
| 2008-12-29 | 165 | 165 | 160 | 160 | 500 | 160 |
| 2008-12-26 | 168 | 170 | 168 | 170 | 200 | 170 |
| 2008-12-25 | 150 | 150 | 150 | 150 | 1,200 | 150 |
| 2008-12-24 | 190 | 190 | 170 | 170 | 1,800 | 170 |
| 2008-12-22 | 164 | 164 | 164 | 164 | 200 | 164 |
| 2008-12-19 | 183 | 183 | 165 | 165 | 1,100 | 165 |
| 2008-12-12 | 199 | 199 | 198 | 198 | 1,300 | 198 |
| 2008-12-11 | 200 | 200 | 199 | 199 | 1,300 | 199 |
| 2008-12-10 | 192 | 209 | 192 | 200 | 4,000 | 200 |
| 2008-12-09 | 197 | 197 | 190 | 192 | 3,200 | 192 |
| 2008-12-08 | 177 | 199 | 177 | 199 | 300 | 199 |
| 2008-12-05 | 167 | 168 | 167 | 168 | 500 | 168 |
| 2008-12-04 | 167 | 168 | 167 | 167 | 1,100 | 167 |
| 2008-12-02 | 167 | 167 | 167 | 167 | 400 | 167 |
| 2008-12-01 | 177 | 177 | 167 | 167 | 1,000 | 167 |
| 2008-11-28 | 169 | 178 | 169 | 177 | 2,900 | 177 |
| 2008-11-27 | 178 | 178 | 176 | 176 | 2,600 | 176 |
| 2008-11-26 | 174 | 178 | 174 | 178 | 300 | 178 |
| 2008-11-25 | 174 | 174 | 170 | 173 | 1,900 | 173 |
| 2008-11-21 | 165 | 170 | 165 | 170 | 2,400 | 170 |
| 2008-11-20 | 168 | 168 | 166 | 166 | 1,000 | 166 |
| 2008-11-19 | 163 | 169 | 163 | 169 | 1,200 | 169 |
| 2008-11-18 | 160 | 160 | 160 | 160 | 200 | 160 |
| 2008-11-17 | 160 | 160 | 160 | 160 | 300 | 160 |
| 2008-11-14 | 159 | 160 | 151 | 160 | 2,300 | 160 |
| 2008-11-13 | 153 | 155 | 153 | 155 | 2,100 | 155 |
| 2008-11-12 | 150 | 150 | 150 | 150 | 600 | 150 |
| 2008-11-10 | 149 | 150 | 149 | 150 | 4,500 | 150 |
| 2008-11-07 | 140 | 149 | 140 | 149 | 2,100 | 149 |
| 2008-11-05 | 140 | 150 | 130 | 130 | 3,700 | 130 |
| 2008-11-04 | 126 | 130 | 126 | 130 | 700 | 130 |
| 2008-10-31 | 116 | 124 | 116 | 124 | 700 | 124 |
| 2008-10-30 | 120 | 125 | 115 | 115 | 3,200 | 115 |
| 2008-10-29 | 107 | 115 | 101 | 115 | 2,700 | 115 |
| 2008-10-28 | 113 | 113 | 100 | 100 | 1,200 | 100 |
| 2008-10-27 | 108 | 113 | 108 | 113 | 200 | 113 |
| 2008-10-22 | 115 | 115 | 115 | 115 | 300 | 115 |
| 2008-10-21 | 120 | 120 | 118 | 118 | 700 | 118 |
| 2008-10-20 | 120 | 120 | 120 | 120 | 100 | 120 |
| 2008-10-17 | 115 | 120 | 86 | 120 | 9,100 | 120 |
| 2008-10-15 | 116 | 120 | 116 | 120 | 3,100 | 120 |
| 2008-10-14 | 120 | 120 | 115 | 115 | 3,700 | 115 |
| 2008-10-10 | 137 | 164 | 120 | 120 | 7,700 | 120 |
| 2008-10-09 | 115 | 137 | 115 | 127 | 4,600 | 127 |
| 2008-10-08 | 108 | 125 | 105 | 110 | 8,300 | 110 |
| 2008-10-07 | 176 | 176 | 130 | 133 | 6,400 | 133 |
| 2008-10-06 | 177 | 177 | 177 | 177 | 100 | 177 |
| 2008-10-03 | 185 | 185 | 176 | 176 | 1,000 | 176 |
| 2008-10-02 | 193 | 193 | 182 | 182 | 300 | 182 |
| 2008-09-30 | 195 | 195 | 194 | 195 | 1,400 | 195 |
| 2008-09-29 | 180 | 180 | 180 | 180 | 300 | 180 |
| 2008-09-26 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2008-09-25 | 180 | 180 | 175 | 175 | 1,500 | 175 |
| 2008-09-16 | 150 | 178 | 150 | 178 | 1,200 | 178 |
| 2008-09-12 | 193 | 193 | 178 | 178 | 700 | 178 |
| 2008-09-11 | 198 | 198 | 198 | 198 | 500 | 198 |
| 2008-09-10 | 204 | 204 | 195 | 195 | 2,500 | 195 |
| 2008-09-09 | 200 | 200 | 195 | 195 | 1,200 | 195 |
| 2008-09-08 | 200 | 200 | 200 | 200 | 300 | 200 |
| 2008-09-05 | 198 | 203 | 193 | 198 | 700 | 198 |
| 2008-09-04 | 200 | 200 | 198 | 198 | 300 | 198 |
| 2008-09-02 | 203 | 203 | 200 | 200 | 200 | 200 |
| 2008-08-29 | 190 | 195 | 190 | 195 | 5,600 | 195 |
| 2008-08-28 | 201 | 202 | 201 | 202 | 1,700 | 202 |
| 2008-08-27 | 204 | 204 | 204 | 204 | 200 | 204 |
| 2008-08-26 | 203 | 203 | 203 | 203 | 200 | 203 |
| 2008-08-25 | 198 | 200 | 198 | 200 | 300 | 200 |
| 2008-08-22 | 198 | 198 | 198 | 198 | 100 | 198 |
| 2008-08-21 | 201 | 201 | 201 | 201 | 200 | 201 |
| 2008-08-14 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2008-08-08 | 205 | 212 | 205 | 212 | 2,400 | 212 |
| 2008-08-07 | 200 | 205 | 200 | 205 | 1,600 | 205 |
| 2008-08-06 | 204 | 204 | 204 | 204 | 100 | 204 |
| 2008-08-05 | 202 | 202 | 200 | 200 | 1,200 | 200 |
| 2008-08-04 | 202 | 202 | 202 | 202 | 300 | 202 |
| 2008-08-01 | 204 | 204 | 202 | 202 | 300 | 202 |
| 2008-07-30 | 220 | 222 | 217 | 217 | 5,300 | 217 |
| 2008-07-25 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2008-07-24 | 200 | 200 | 200 | 200 | 800 | 200 |
| 2008-07-22 | 200 | 200 | 200 | 200 | 400 | 200 |
| 2008-07-17 | 200 | 200 | 200 | 200 | 400 | 200 |
| 2008-07-16 | 201 | 201 | 201 | 201 | 100 | 201 |
| 2008-07-15 | 203 | 203 | 203 | 203 | 100 | 203 |
| 2008-07-14 | 201 | 201 | 200 | 201 | 500 | 201 |
| 2008-07-11 | 202 | 202 | 202 | 202 | 100 | 202 |
| 2008-07-10 | 207 | 211 | 202 | 202 | 2,800 | 202 |
| 2008-07-09 | 203 | 203 | 203 | 203 | 800 | 203 |
| 2008-07-08 | 202 | 202 | 202 | 202 | 1,100 | 202 |
| 2008-07-07 | 202 | 202 | 202 | 202 | 200 | 202 |
| 2008-07-04 | 199 | 200 | 199 | 200 | 300 | 200 |
| 2008-07-03 | 207 | 207 | 200 | 207 | 1,100 | 207 |
| 2008-07-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-07-01 | 209 | 209 | 202 | 204 | 2,100 | 204 |
| 2008-06-30 | 215 | 218 | 205 | 213 | 2,000 | 213 |
| 2008-06-27 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2008-06-26 | 200 | 200 | 199 | 200 | 4,200 | 200 |
| 2008-06-25 | 200 | 202 | 199 | 200 | 5,700 | 200 |
| 2008-06-24 | 205 | 205 | 201 | 204 | 2,000 | 204 |
| 2008-06-19 | 209 | 209 | 205 | 205 | 1,600 | 205 |
| 2008-06-18 | 208 | 208 | 208 | 208 | 3,500 | 208 |
| 2008-06-16 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2008-06-13 | 216 | 216 | 212 | 212 | 1,200 | 212 |
| 2008-06-12 | 210 | 215 | 210 | 210 | 2,100 | 210 |
| 2008-06-11 | 208 | 208 | 207 | 207 | 300 | 207 |
| 2008-06-10 | 212 | 219 | 211 | 211 | 3,000 | 211 |
| 2008-06-09 | 210 | 212 | 210 | 212 | 2,100 | 212 |
| 2008-06-06 | 207 | 212 | 207 | 212 | 3,800 | 212 |
| 2008-06-05 | 207 | 209 | 207 | 209 | 200 | 209 |
| 2008-06-04 | 207 | 207 | 206 | 206 | 3,000 | 206 |
| 2008-06-03 | 206 | 208 | 206 | 208 | 1,200 | 208 |
| 2008-06-02 | 206 | 209 | 205 | 205 | 1,600 | 205 |
| 2008-05-30 | 204 | 208 | 203 | 208 | 2,400 | 208 |
| 2008-05-29 | 205 | 205 | 204 | 204 | 300 | 204 |
| 2008-05-28 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2008-05-27 | 203 | 204 | 203 | 204 | 1,000 | 204 |
| 2008-05-26 | 204 | 204 | 204 | 204 | 300 | 204 |
| 2008-05-23 | 202 | 205 | 202 | 205 | 1,200 | 205 |
| 2008-05-22 | 206 | 206 | 204 | 204 | 400 | 204 |
| 2008-05-21 | 205 | 205 | 202 | 204 | 1,500 | 204 |
| 2008-05-20 | 207 | 207 | 205 | 205 | 300 | 205 |
| 2008-05-19 | 208 | 208 | 208 | 208 | 100 | 208 |
| 2008-05-16 | 203 | 203 | 201 | 201 | 500 | 201 |
| 2008-05-15 | 201 | 204 | 200 | 201 | 1,400 | 201 |
| 2008-05-14 | 205 | 206 | 203 | 206 | 3,100 | 206 |
| 2008-05-13 | 201 | 204 | 201 | 204 | 300 | 204 |
| 2008-05-12 | 205 | 205 | 201 | 201 | 2,700 | 201 |
| 2008-05-09 | 212 | 213 | 204 | 205 | 3,900 | 205 |
| 2008-05-08 | 210 | 210 | 209 | 210 | 1,400 | 210 |
| 2008-05-07 | 205 | 214 | 205 | 214 | 2,300 | 214 |
| 2008-05-02 | 204 | 205 | 204 | 204 | 1,600 | 204 |
| 2008-04-30 | 208 | 208 | 208 | 208 | 1,500 | 208 |
| 2008-04-28 | 200 | 207 | 200 | 207 | 2,400 | 207 |
| 2008-04-25 | 203 | 203 | 202 | 203 | 2,300 | 203 |
| 2008-04-24 | 202 | 202 | 202 | 202 | 200 | 202 |
| 2008-04-23 | 203 | 203 | 200 | 200 | 700 | 200 |
| 2008-04-21 | 201 | 201 | 199 | 199 | 1,300 | 199 |
| 2008-04-18 | 201 | 201 | 201 | 201 | 300 | 201 |
| 2008-04-17 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2008-04-14 | 205 | 205 | 205 | 205 | 200 | 205 |
| 2008-04-11 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2008-04-10 | 220 | 240 | 205 | 205 | 3,700 | 205 |
| 2008-04-09 | 210 | 210 | 210 | 210 | 300 | 210 |
| 2008-04-08 | 205 | 205 | 205 | 205 | 300 | 205 |
| 2008-04-07 | 206 | 206 | 206 | 206 | 200 | 206 |
| 2008-04-03 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2008-03-31 | 204 | 204 | 204 | 204 | 100 | 204 |
| 2008-03-28 | 214 | 220 | 214 | 220 | 1,700 | 220 |
| 2008-03-27 | 201 | 201 | 201 | 201 | 100 | 201 |
| 2008-03-26 | 203 | 203 | 203 | 203 | 100 | 203 |
| 2008-03-25 | 215 | 215 | 215 | 215 | 100 | 215 |
| 2008-03-24 | 197 | 200 | 197 | 200 | 700 | 200 |
| 2008-03-19 | 195 | 197 | 195 | 197 | 700 | 197 |
| 2008-03-18 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2008-03-14 | 198 | 199 | 194 | 195 | 2,700 | 195 |
| 2008-03-13 | 204 | 205 | 204 | 204 | 300 | 204 |
| 2008-03-12 | 200 | 201 | 200 | 201 | 200 | 201 |
| 2008-03-11 | 211 | 211 | 210 | 210 | 600 | 210 |
| 2008-03-10 | 227 | 233 | 210 | 211 | 8,000 | 211 |
| 2008-03-07 | 217 | 217 | 210 | 210 | 400 | 210 |
| 2008-03-06 | 199 | 200 | 199 | 200 | 600 | 200 |
| 2008-03-05 | 206 | 207 | 199 | 200 | 1,800 | 200 |
| 2008-03-04 | 211 | 211 | 200 | 210 | 500 | 210 |
| 2008-03-03 | 199 | 199 | 199 | 199 | 100 | 199 |
| 2008-02-29 | 208 | 209 | 205 | 209 | 3,300 | 209 |
| 2008-02-28 | 205 | 205 | 202 | 205 | 1,200 | 205 |
| 2008-02-27 | 205 | 205 | 204 | 204 | 600 | 204 |
| 2008-02-25 | 203 | 204 | 203 | 203 | 1,700 | 203 |
| 2008-02-22 | 204 | 204 | 204 | 204 | 100 | 204 |
| 2008-02-21 | 200 | 201 | 200 | 201 | 1,000 | 201 |
| 2008-02-20 | 195 | 200 | 195 | 200 | 800 | 200 |
| 2008-02-19 | 200 | 200 | 198 | 198 | 1,200 | 198 |
| 2008-02-15 | 203 | 204 | 203 | 204 | 300 | 204 |
| 2008-02-14 | 204 | 204 | 203 | 203 | 200 | 203 |
| 2008-02-12 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2008-02-08 | 209 | 210 | 208 | 208 | 3,700 | 208 |
| 2008-02-07 | 200 | 201 | 200 | 200 | 2,100 | 200 |
| 2008-02-05 | 203 | 204 | 203 | 204 | 200 | 204 |
| 2008-02-04 | 202 | 203 | 202 | 203 | 200 | 203 |
| 2008-02-01 | 199 | 201 | 199 | 201 | 2,200 | 201 |
| 2008-01-31 | 200 | 200 | 199 | 200 | 400 | 200 |
| 2008-01-30 | 209 | 210 | 209 | 210 | 1,800 | 210 |
| 2008-01-29 | 189 | 191 | 189 | 190 | 4,500 | 190 |
| 2008-01-28 | 193 | 194 | 190 | 191 | 3,600 | 191 |
| 2008-01-25 | 190 | 195 | 189 | 190 | 1,200 | 190 |
| 2008-01-24 | 200 | 200 | 199 | 199 | 400 | 199 |
| 2008-01-23 | 200 | 200 | 191 | 191 | 1,400 | 191 |
| 2008-01-22 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-01-21 | 197 | 201 | 197 | 201 | 500 | 201 |
| 2008-01-18 | 191 | 201 | 191 | 200 | 1,300 | 200 |
| 2008-01-17 | 200 | 206 | 200 | 205 | 400 | 205 |
| 2008-01-16 | 211 | 211 | 210 | 210 | 200 | 210 |
| 2008-01-15 | 214 | 215 | 214 | 215 | 700 | 215 |
| 2008-01-11 | 219 | 220 | 219 | 220 | 400 | 220 |
| 2008-01-10 | 228 | 229 | 216 | 226 | 3,600 | 226 |
| 2008-01-08 | 228 | 228 | 228 | 228 | 100 | 228 |
| 2008-01-07 | 228 | 229 | 219 | 228 | 4,400 | 228 |
| 2008-01-04 | 230 | 231 | 228 | 228 | 2,200 | 228 |
分割・併合履歴 ： なし
