4667 アイサンテクノロジー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 150 | 150 | 130 | 132 | 5,700 | 132 |
| 2009-12-29 | 127 | 132 | 126 | 132 | 900 | 132 |
| 2009-12-28 | 128 | 128 | 126 | 126 | 300 | 126 |
| 2009-12-24 | 127 | 128 | 126 | 128 | 500 | 128 |
| 2009-12-22 | 124 | 125 | 124 | 125 | 4,000 | 125 |
| 2009-12-21 | 125 | 125 | 124 | 124 | 2,100 | 124 |
| 2009-12-18 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2009-12-17 | 125 | 125 | 125 | 125 | 100 | 125 |
| 2009-12-16 | 120 | 125 | 118 | 118 | 4,100 | 118 |
| 2009-12-15 | 115 | 130 | 115 | 130 | 1,100 | 130 |
| 2009-12-14 | 133 | 133 | 133 | 133 | 1,700 | 133 |
| 2009-12-11 | 128 | 128 | 128 | 128 | 100 | 128 |
| 2009-12-10 | 127 | 128 | 127 | 128 | 2,900 | 128 |
| 2009-12-09 | 114 | 119 | 114 | 118 | 400 | 118 |
| 2009-12-08 | 109 | 109 | 108 | 108 | 200 | 108 |
| 2009-12-07 | 109 | 109 | 109 | 109 | 300 | 109 |
| 2009-12-03 | 108 | 109 | 108 | 109 | 300 | 109 |
| 2009-12-01 | 106 | 110 | 106 | 107 | 500 | 107 |
| 2009-11-30 | 114 | 117 | 114 | 115 | 2,300 | 115 |
| 2009-11-27 | 97 | 99 | 96 | 99 | 2,900 | 99 |
| 2009-11-26 | 99 | 99 | 99 | 99 | 400 | 99 |
| 2009-11-25 | 94 | 100 | 94 | 99 | 3,800 | 99 |
| 2009-11-24 | 92 | 109 | 92 | 109 | 7,000 | 109 |
| 2009-11-20 | 88 | 107 | 85 | 107 | 13,000 | 107 |
| 2009-11-18 | 108 | 113 | 108 | 113 | 4,200 | 113 |
| 2009-11-17 | 108 | 118 | 108 | 118 | 3,300 | 118 |
| 2009-11-16 | 120 | 120 | 108 | 118 | 6,400 | 118 |
| 2009-11-13 | 128 | 128 | 128 | 128 | 200 | 128 |
| 2009-11-11 | 125 | 125 | 125 | 125 | 300 | 125 |
| 2009-11-10 | 130 | 130 | 130 | 130 | 2,500 | 130 |
| 2009-11-09 | 126 | 126 | 125 | 126 | 1,200 | 126 |
| 2009-11-06 | 124 | 124 | 124 | 124 | 100 | 124 |
| 2009-11-05 | 120 | 120 | 120 | 120 | 400 | 120 |
| 2009-11-04 | 123 | 123 | 121 | 122 | 600 | 122 |
| 2009-10-30 | 124 | 125 | 124 | 124 | 3,300 | 124 |
| 2009-10-29 | 117 | 121 | 115 | 121 | 600 | 121 |
| 2009-10-28 | 117 | 121 | 117 | 121 | 300 | 121 |
| 2009-10-23 | 119 | 120 | 119 | 120 | 300 | 120 |
| 2009-10-21 | 119 | 119 | 119 | 119 | 100 | 119 |
| 2009-10-20 | 119 | 119 | 119 | 119 | 100 | 119 |
| 2009-10-19 | 120 | 120 | 120 | 120 | 100 | 120 |
| 2009-10-16 | 126 | 126 | 120 | 120 | 2,000 | 120 |
| 2009-10-15 | 125 | 130 | 125 | 130 | 900 | 130 |
| 2009-10-14 | 130 | 135 | 125 | 135 | 300 | 135 |
| 2009-10-13 | 120 | 139 | 120 | 135 | 1,800 | 135 |
| 2009-10-09 | 136 | 136 | 135 | 136 | 2,700 | 136 |
| 2009-10-08 | 128 | 133 | 126 | 126 | 2,800 | 126 |
| 2009-10-07 | 125 | 125 | 124 | 124 | 1,100 | 124 |
| 2009-10-06 | 125 | 125 | 122 | 125 | 4,700 | 125 |
| 2009-10-05 | 110 | 120 | 110 | 114 | 14,700 | 114 |
| 2009-10-02 | 130 | 135 | 130 | 135 | 1,300 | 135 |
| 2009-10-01 | 138 | 138 | 138 | 138 | 200 | 138 |
| 2009-09-30 | 140 | 154 | 139 | 139 | 2,800 | 139 |
| 2009-09-29 | 151 | 151 | 145 | 145 | 1,100 | 145 |
| 2009-09-28 | 153 | 153 | 151 | 151 | 500 | 151 |
| 2009-09-25 | 155 | 155 | 155 | 155 | 2,800 | 155 |
| 2009-09-24 | 150 | 153 | 142 | 153 | 700 | 153 |
| 2009-09-18 | 150 | 150 | 150 | 150 | 200 | 150 |
| 2009-09-11 | 150 | 152 | 150 | 152 | 300 | 152 |
| 2009-09-10 | 146 | 150 | 146 | 150 | 3,000 | 150 |
| 2009-09-09 | 148 | 148 | 148 | 148 | 300 | 148 |
| 2009-09-08 | 152 | 153 | 145 | 150 | 3,700 | 150 |
| 2009-09-07 | 152 | 152 | 150 | 152 | 8,100 | 152 |
| 2009-09-04 | 157 | 157 | 152 | 156 | 2,400 | 156 |
| 2009-09-03 | 158 | 158 | 152 | 152 | 6,300 | 152 |
| 2009-09-02 | 164 | 164 | 158 | 158 | 900 | 158 |
| 2009-09-01 | 165 | 165 | 165 | 165 | 100 | 165 |
| 2009-08-31 | 156 | 165 | 156 | 165 | 300 | 165 |
| 2009-08-28 | 166 | 166 | 156 | 156 | 5,000 | 156 |
| 2009-08-27 | 161 | 161 | 161 | 161 | 2,300 | 161 |
| 2009-08-26 | 161 | 168 | 160 | 168 | 500 | 168 |
| 2009-08-25 | 160 | 160 | 160 | 160 | 200 | 160 |
| 2009-08-24 | 160 | 160 | 160 | 160 | 1,100 | 160 |
| 2009-08-21 | 165 | 165 | 160 | 161 | 2,500 | 161 |
| 2009-08-20 | 166 | 166 | 166 | 166 | 100 | 166 |
| 2009-08-19 | 170 | 170 | 165 | 169 | 2,100 | 169 |
| 2009-08-18 | 170 | 170 | 170 | 170 | 100 | 170 |
| 2009-08-17 | 173 | 173 | 173 | 173 | 100 | 173 |
| 2009-08-14 | 172 | 172 | 171 | 172 | 1,000 | 172 |
| 2009-08-13 | 175 | 176 | 175 | 176 | 200 | 176 |
| 2009-08-12 | 170 | 170 | 170 | 170 | 200 | 170 |
| 2009-08-11 | 170 | 170 | 168 | 168 | 700 | 168 |
| 2009-08-10 | 178 | 180 | 170 | 170 | 2,800 | 170 |
| 2009-08-06 | 178 | 180 | 178 | 180 | 400 | 180 |
| 2009-08-05 | 178 | 180 | 178 | 180 | 500 | 180 |
| 2009-08-04 | 178 | 178 | 178 | 178 | 100 | 178 |
| 2009-08-03 | 175 | 175 | 175 | 175 | 500 | 175 |
| 2009-07-31 | 172 | 175 | 172 | 175 | 500 | 175 |
| 2009-07-30 | 182 | 185 | 174 | 176 | 8,200 | 176 |
| 2009-07-29 | 175 | 175 | 172 | 172 | 2,400 | 172 |
| 2009-07-28 | 172 | 177 | 172 | 177 | 800 | 177 |
| 2009-07-27 | 171 | 171 | 171 | 171 | 1,700 | 171 |
| 2009-07-24 | 177 | 178 | 168 | 175 | 1,600 | 175 |
| 2009-07-10 | 171 | 178 | 170 | 178 | 2,600 | 178 |
| 2009-07-09 | 177 | 177 | 176 | 176 | 700 | 176 |
| 2009-07-08 | 177 | 177 | 175 | 177 | 600 | 177 |
| 2009-07-03 | 173 | 176 | 173 | 176 | 200 | 176 |
| 2009-07-02 | 174 | 176 | 174 | 176 | 400 | 176 |
| 2009-07-01 | 173 | 174 | 173 | 174 | 400 | 174 |
| 2009-06-30 | 174 | 174 | 173 | 173 | 1,700 | 173 |
| 2009-06-29 | 172 | 172 | 169 | 169 | 1,000 | 169 |
| 2009-06-26 | 168 | 170 | 168 | 170 | 600 | 170 |
| 2009-06-22 | 180 | 180 | 161 | 175 | 1,700 | 175 |
| 2009-06-19 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-06-18 | 177 | 180 | 177 | 180 | 600 | 180 |
| 2009-06-17 | 177 | 180 | 176 | 180 | 500 | 180 |
| 2009-06-16 | 179 | 179 | 179 | 179 | 200 | 179 |
| 2009-06-15 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-06-12 | 182 | 182 | 177 | 179 | 1,800 | 179 |
| 2009-06-11 | 177 | 177 | 175 | 175 | 900 | 175 |
| 2009-06-10 | 177 | 184 | 176 | 176 | 3,200 | 176 |
| 2009-06-09 | 177 | 179 | 175 | 178 | 1,600 | 178 |
| 2009-06-08 | 179 | 181 | 177 | 178 | 2,400 | 178 |
| 2009-06-05 | 179 | 180 | 179 | 180 | 500 | 180 |
| 2009-06-04 | 179 | 180 | 179 | 179 | 1,000 | 179 |
| 2009-06-03 | 178 | 180 | 178 | 179 | 800 | 179 |
| 2009-06-02 | 182 | 182 | 182 | 182 | 100 | 182 |
| 2009-05-29 | 183 | 185 | 183 | 185 | 1,300 | 185 |
| 2009-05-28 | 180 | 180 | 180 | 180 | 400 | 180 |
| 2009-05-27 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-05-25 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-05-21 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-05-20 | 184 | 184 | 184 | 184 | 300 | 184 |
| 2009-05-19 | 175 | 175 | 175 | 175 | 800 | 175 |
| 2009-05-18 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2009-05-15 | 176 | 186 | 175 | 175 | 1,900 | 175 |
| 2009-05-14 | 175 | 195 | 175 | 194 | 1,700 | 194 |
| 2009-05-13 | 192 | 192 | 180 | 180 | 2,400 | 180 |
| 2009-05-12 | 182 | 182 | 160 | 160 | 600 | 160 |
| 2009-05-08 | 184 | 193 | 178 | 193 | 2,300 | 193 |
| 2009-05-07 | 178 | 185 | 178 | 185 | 2,000 | 185 |
| 2009-05-01 | 181 | 185 | 181 | 185 | 400 | 185 |
| 2009-04-30 | 185 | 185 | 185 | 185 | 1,200 | 185 |
| 2009-04-27 | 177 | 177 | 177 | 177 | 500 | 177 |
| 2009-04-21 | 179 | 179 | 177 | 177 | 400 | 177 |
| 2009-04-16 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-04-15 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-04-14 | 179 | 180 | 179 | 180 | 400 | 180 |
| 2009-04-13 | 194 | 194 | 194 | 194 | 500 | 194 |
| 2009-04-10 | 170 | 184 | 170 | 184 | 2,600 | 184 |
| 2009-04-09 | 176 | 180 | 171 | 171 | 600 | 171 |
| 2009-04-08 | 175 | 175 | 174 | 175 | 1,300 | 175 |
| 2009-04-06 | 173 | 173 | 173 | 173 | 700 | 173 |
| 2009-04-02 | 175 | 175 | 175 | 175 | 200 | 175 |
| 2009-04-01 | 175 | 175 | 175 | 175 | 100 | 175 |
| 2009-03-31 | 170 | 175 | 170 | 175 | 200 | 175 |
| 2009-03-30 | 200 | 200 | 169 | 169 | 1,600 | 169 |
| 2009-03-23 | 179 | 179 | 179 | 179 | 100 | 179 |
| 2009-03-13 | 179 | 179 | 179 | 179 | 600 | 179 |
| 2009-03-12 | 179 | 179 | 179 | 179 | 600 | 179 |
| 2009-03-11 | 179 | 179 | 179 | 179 | 600 | 179 |
| 2009-03-10 | 181 | 181 | 179 | 179 | 3,000 | 179 |
| 2009-03-09 | 169 | 178 | 169 | 176 | 1,200 | 176 |
| 2009-03-06 | 169 | 169 | 169 | 169 | 900 | 169 |
| 2009-03-05 | 170 | 170 | 169 | 169 | 1,000 | 169 |
| 2009-03-03 | 168 | 168 | 167 | 167 | 800 | 167 |
| 2009-03-02 | 168 | 168 | 168 | 168 | 400 | 168 |
| 2009-02-27 | 179 | 180 | 178 | 178 | 1,900 | 178 |
| 2009-02-26 | 176 | 176 | 176 | 176 | 800 | 176 |
| 2009-02-24 | 178 | 178 | 178 | 178 | 500 | 178 |
| 2009-02-23 | 179 | 179 | 178 | 178 | 800 | 178 |
| 2009-02-20 | 174 | 174 | 174 | 174 | 300 | 174 |
| 2009-02-19 | 175 | 175 | 174 | 174 | 700 | 174 |
| 2009-02-18 | 172 | 175 | 172 | 175 | 900 | 175 |
| 2009-02-16 | 157 | 167 | 157 | 167 | 1,100 | 167 |
| 2009-02-13 | 156 | 182 | 156 | 182 | 1,400 | 182 |
| 2009-02-12 | 191 | 191 | 175 | 175 | 1,000 | 175 |
| 2009-02-10 | 194 | 194 | 191 | 191 | 2,500 | 191 |
| 2009-02-09 | 184 | 195 | 184 | 194 | 1,200 | 194 |
| 2009-02-06 | 180 | 182 | 180 | 182 | 600 | 182 |
| 2009-02-03 | 175 | 175 | 175 | 175 | 600 | 175 |
| 2009-02-02 | 175 | 175 | 175 | 175 | 600 | 175 |
| 2009-01-30 | 177 | 177 | 175 | 175 | 2,200 | 175 |
| 2009-01-29 | 178 | 178 | 177 | 177 | 900 | 177 |
| 2009-01-28 | 179 | 179 | 179 | 179 | 700 | 179 |
| 2009-01-22 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-01-21 | 182 | 182 | 182 | 182 | 600 | 182 |
| 2009-01-20 | 182 | 182 | 182 | 182 | 400 | 182 |
| 2009-01-19 | 182 | 182 | 182 | 182 | 1,300 | 182 |
| 2009-01-15 | 183 | 183 | 182 | 182 | 800 | 182 |
| 2009-01-14 | 183 | 183 | 183 | 183 | 100 | 183 |
| 2009-01-09 | 184 | 189 | 183 | 183 | 3,100 | 183 |
| 2009-01-08 | 179 | 186 | 179 | 184 | 2,200 | 184 |
| 2009-01-07 | 177 | 177 | 176 | 177 | 1,200 | 177 |
| 2009-01-06 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-01-05 | 160 | 160 | 160 | 160 | 100 | 160 |
分割・併合履歴 ： なし
