4667 アイサンテクノロジー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,200	1,260	1,186	1,187	106,200	1,187
2013-12-27	1,160	1,212	1,140	1,155	85,400	1,155
2013-12-26	1,139	1,155	1,104	1,144	55,200	1,144
2013-12-25	1,098	1,119	1,093	1,094	45,500	1,094
2013-12-24	1,138	1,138	1,070	1,100	119,700	1,100
2013-12-20	1,122	1,248	1,119	1,140	202,800	1,140
2013-12-19	1,155	1,158	1,100	1,117	95,300	1,117
2013-12-18	1,080	1,178	1,076	1,140	131,100	1,140
2013-12-17	1,082	1,098	1,078	1,078	36,300	1,078
2013-12-16	1,101	1,135	1,072	1,083	97,700	1,083
2013-12-13	1,095	1,115	1,075	1,100	65,400	1,100
2013-12-12	1,074	1,151	1,055	1,122	171,000	1,122
2013-12-11	1,050	1,089	1,040	1,052	64,900	1,052
2013-12-10	1,057	1,149	1,057	1,062	167,800	1,062
2013-12-09	1,080	1,134	1,055	1,056	67,800	1,056
2013-12-06	1,080	1,121	1,055	1,073	62,200	1,073
2013-12-05	1,101	1,143	1,064	1,080	95,000	1,080
2013-12-04	1,132	1,144	1,102	1,115	117,200	1,115
2013-12-03	1,226	1,250	1,162	1,180	126,000	1,180
2013-12-02	1,325	1,399	1,257	1,316	456,000	1,316
2013-11-29	1,000	1,149	1,000	1,149	124,100	1,149
2013-11-28	1,031	1,031	980	999	79,400	999
2013-11-27	1,078	1,089	1,031	1,042	67,000	1,042
2013-11-26	1,105	1,125	1,078	1,098	43,400	1,098
2013-11-25	1,127	1,127	1,056	1,097	77,900	1,097
2013-11-22	1,200	1,200	1,031	1,075	149,300	1,075
2013-11-21	1,182	1,182	1,140	1,178	44,400	1,178
2013-11-20	1,245	1,250	1,159	1,177	78,000	1,177
2013-11-19	1,260	1,283	1,220	1,225	48,300	1,225
2013-11-18	1,251	1,368	1,205	1,290	65,000	1,290
2013-11-15	1,249	1,470	1,249	1,280	239,100	1,280
2013-11-14	1,240	1,240	1,162	1,237	143,500	1,237
2013-11-13	1,307	1,333	1,280	1,302	46,900	1,302
2013-11-12	1,347	1,386	1,294	1,320	73,800	1,320
2013-11-11	1,475	1,524	1,293	1,294	138,600	1,294
2013-11-08	1,519	1,574	1,456	1,495	112,600	1,495
2013-11-07	1,396	1,688	1,381	1,574	306,200	1,574
2013-11-06	1,397	1,670	1,397	1,456	442,300	1,456
2013-11-05	1,447	1,480	1,348	1,370	92,300	1,370
2013-11-01	1,529	1,529	1,284	1,448	148,900	1,448
2013-10-31	1,572	1,582	1,490	1,510	82,700	1,510
2013-10-30	1,709	1,715	1,492	1,539	220,300	1,539
2013-10-29	1,926	1,940	1,701	1,740	377,100	1,740
2013-10-28	1,713	1,893	1,650	1,700	288,200	1,700
2013-10-25	1,658	1,990	1,616	1,821	736,200	1,821
2013-10-24	1,900	1,910	1,700	1,738	435,200	1,738
2013-10-23	2,011	2,209	1,920	1,990	569,900	1,990
2013-10-22	1,900	2,280	1,751	2,250	951,500	2,250
2013-10-21	1,663	1,895	1,411	1,888	932,300	1,888
2013-10-18	2,010	2,089	1,370	1,518	1,047,700	1,518
2013-10-17	1,590	1,690	1,480	1,690	405,900	1,690
2013-10-16	1,250	1,390	1,241	1,390	704,100	1,390
2013-10-15	1,090	1,090	1,090	1,090	30,300	1,090
2013-10-11	862	940	860	940	178,800	940
2013-10-10	759	830	735	790	150,200	790
2013-10-09	708	774	708	759	131,800	759
2013-10-08	774	847	730	783	210,700	783
2013-10-07	933	1,000	815	815	348,800	815
2013-10-04	1,237	1,250	833	858	728,300	858
2013-10-03	982	1,057	977	1,057	285,500	1,057
2013-10-02	980	983	813	907	579,800	907
2013-10-01	1,115	1,219	1,025	1,025	387,800	1,025
2013-09-30	1,115	1,325	1,115	1,325	376,600	1,325
2013-09-27	920	1,025	919	1,025	257,300	1,025
2013-09-26	760	925	755	875	596,300	875
2013-09-25	775	775	715	775	282,100	775
2013-09-24	675	675	675	675	196,200	675
2013-09-20	575	575	575	575	67,800	575
2013-09-19	411	495	400	495	145,800	495
2013-09-18	440	520	366	415	289,200	415
2013-09-17	401	440	400	440	78,000	440
2013-09-13	310	388	310	360	302,300	360
2013-09-12	308	329	307	308	32,100	308
2013-09-11	318	325	305	307	74,200	307
2013-09-10	293	365	293	334	278,000	334
2013-09-09	284	297	282	285	8,000	285
2013-09-06	286	287	275	278	7,500	278
2013-09-05	290	290	290	290	500	290
2013-09-04	289	297	289	295	1,200	295
2013-09-03	284	287	284	285	2,000	285
2013-09-02	279	284	278	284	800	284
2013-08-30	286	286	279	285	3,300	285
2013-08-29	284	287	282	287	600	287
2013-08-28	287	287	280	280	5,700	280
2013-08-27	284	289	283	289	600	289
2013-08-26	282	288	282	288	200	288
2013-08-23	283	290	275	290	5,700	290
2013-08-22	282	289	277	277	5,800	277
2013-08-21	292	292	283	286	700	286
2013-08-20	286	288	282	282	1,300	282
2013-08-19	287	294	281	294	2,600	294
2013-08-16	285	285	279	282	500	282
2013-08-15	279	288	279	285	400	285
2013-08-14	280	298	275	282	4,800	282
2013-08-13	290	290	283	283	500	283
2013-08-12	306	306	278	280	11,300	280
2013-08-09	313	314	289	298	10,900	298
2013-08-08	278	325	278	290	27,600	290
2013-08-07	281	285	279	280	1,900	280
2013-08-06	284	285	283	285	700	285
2013-08-05	279	285	279	282	800	282
2013-08-02	291	291	285	287	2,200	287
2013-08-01	284	299	275	299	8,800	299
2013-07-31	289	289	286	286	1,400	286
2013-07-30	299	299	287	298	7,200	298
2013-07-29	296	296	285	291	6,300	291
2013-07-26	298	303	295	295	9,900	295
2013-07-25	297	298	293	298	1,000	298
2013-07-24	290	290	285	290	5,500	290
2013-07-23	301	301	293	293	1,600	293
2013-07-22	290	300	290	300	5,000	300
2013-07-19	296	301	296	301	2,700	301
2013-07-18	300	300	289	296	3,900	296
2013-07-17	305	305	295	295	2,200	295
2013-07-16	300	303	300	301	4,600	301
2013-07-12	315	316	306	308	4,000	308
2013-07-11	310	317	290	310	17,100	310
2013-07-10	317	344	311	316	22,000	316
2013-07-09	318	323	309	310	5,700	310
2013-07-08	313	319	310	319	1,500	319
2013-07-05	305	308	301	308	1,800	308
2013-07-04	300	305	295	305	1,200	305
2013-07-03	315	316	311	313	2,500	313
2013-07-02	304	315	300	315	9,300	315
2013-07-01	302	303	285	303	3,400	303
2013-06-28	303	303	285	302	3,600	302
2013-06-27	283	295	280	295	9,100	295
2013-06-26	328	328	274	307	27,600	307
2013-06-25	288	325	288	313	33,000	313
2013-06-24	272	283	272	274	3,600	274
2013-06-21	270	300	270	285	8,800	285
2013-06-20	287	289	273	280	8,900	280
2013-06-19	301	301	287	287	900	287
2013-06-18	296	305	287	298	4,700	298
2013-06-17	298	298	284	298	7,400	298
2013-06-14	328	328	293	303	15,500	303
2013-06-13	290	326	282	299	24,600	299
2013-06-12	273	308	258	289	17,800	289
2013-06-11	266	279	255	265	6,600	265
2013-06-10	273	274	254	266	11,900	266
2013-06-07	254	261	251	253	18,500	253
2013-06-06	291	292	270	270	55,700	270
2013-06-05	336	355	306	306	67,400	306
2013-06-04	436	436	311	360	402,800	360
2013-06-03	284	356	284	356	161,900	356
2013-05-31	272	280	272	276	1,600	276
2013-05-30	279	282	276	276	1,600	276
2013-05-29	273	278	273	278	1,300	278
2013-05-28	269	275	269	271	1,100	271
2013-05-27	262	270	261	270	4,700	270
2013-05-24	275	284	262	269	4,400	269
2013-05-23	297	305	265	265	5,500	265
2013-05-22	310	310	297	297	1,700	297
2013-05-21	328	328	290	300	10,200	300
2013-05-20	290	320	290	320	8,000	320
2013-05-17	286	293	285	286	3,700	286
2013-05-16	303	303	285	288	3,300	288
2013-05-15	318	320	305	305	7,000	305
2013-05-14	309	319	309	318	5,000	318
2013-05-13	319	319	305	307	11,000	307
2013-05-10	323	329	316	317	14,500	317
2013-05-09	330	331	322	329	5,300	329
2013-05-08	327	333	320	330	17,000	330
2013-05-07	316	333	315	327	28,100	327
2013-05-02	315	322	305	322	22,100	322
2013-05-01	326	340	315	315	35,400	315
2013-04-30	340	356	301	349	74,900	349
2013-04-26	457	472	331	347	372,500	347
2013-04-25	393	393	393	393	53,900	393
2013-04-24	233	313	230	313	21,800	313
2013-04-23	233	233	231	233	1,300	233
2013-04-22	241	241	228	228	6,200	228
2013-04-19	236	245	225	241	8,000	241
2013-04-18	228	237	228	236	10,000	236
2013-04-17	226	226	226	226	6,400	226
2013-04-16	222	226	221	226	300	226
2013-04-15	222	224	222	222	800	222
2013-04-12	226	226	221	221	200	221
2013-04-11	225	225	221	222	2,600	222
2013-04-10	232	235	220	221	4,100	221
2013-04-09	227	230	225	229	13,700	229
2013-04-08	218	224	217	220	6,300	220
2013-04-05	229	229	217	217	1,800	217
2013-04-04	228	228	228	228	100	228
2013-04-03	219	222	218	222	2,200	222
2013-04-02	222	226	214	215	1,600	215
2013-04-01	223	227	223	223	800	223
2013-03-29	230	230	223	223	2,400	223
2013-03-28	230	230	222	230	600	230
2013-03-27	220	232	220	231	5,600	231
2013-03-26	235	235	233	233	1,000	233
2013-03-25	234	235	228	228	2,500	228
2013-03-22	227	233	220	233	5,300	233
2013-03-21	244	244	226	235	4,400	235
2013-03-19	238	244	238	244	1,000	244
2013-03-18	235	235	235	235	2,000	235
2013-03-15	235	235	235	235	5,000	235
2013-03-14	228	236	228	236	2,600	236
2013-03-13	227	234	225	234	300	234
2013-03-12	234	234	226	227	2,100	227
2013-03-11	225	232	214	227	21,300	227
2013-03-08	220	220	219	220	2,100	220
2013-03-07	214	220	214	220	1,400	220
2013-03-06	215	215	214	214	900	214
2013-03-05	213	214	210	214	12,500	214
2013-03-04	212	216	210	213	5,900	213
2013-03-01	217	221	215	220	2,200	220
2013-02-28	230	230	229	229	4,600	229
2013-02-27	214	230	214	225	8,500	225
2013-02-26	202	205	202	204	600	204
2013-02-25	210	210	210	210	100	210
2013-02-20	206	206	206	206	200	206
2013-02-19	204	204	201	201	800	201
2013-02-18	204	204	201	201	200	201
2013-02-15	216	216	196	200	6,600	200
2013-02-14	220	220	220	220	100	220
2013-02-13	229	231	222	229	7,100	229
2013-02-12	215	230	215	229	6,700	229
2013-02-08	215	215	210	213	9,300	213
2013-02-07	214	215	213	215	900	215
2013-02-06	211	213	210	213	1,300	213
2013-02-05	213	213	210	210	900	210
2013-02-04	210	213	210	213	900	213
2013-02-01	215	215	210	210	1,200	210
2013-01-31	215	215	215	215	100	215
2013-01-30	216	216	208	208	3,400	208
2013-01-29	211	214	210	211	3,100	211
2013-01-28	208	208	207	207	3,500	207
2013-01-25	212	212	206	207	6,900	207
2013-01-24	210	210	210	210	1,100	210
2013-01-23	213	215	211	211	1,200	211
2013-01-22	214	214	207	212	4,200	212
2013-01-21	213	214	213	214	1,100	214
2013-01-18	211	214	211	214	400	214
2013-01-17	210	214	210	210	8,100	210
2013-01-16	220	220	218	218	200	218
2013-01-11	220	221	220	221	500	221
2013-01-10	220	221	220	221	6,000	221
2013-01-09	217	219	213	219	1,500	219
2013-01-08	218	218	213	216	600	216
2013-01-07	218	220	205	220	7,900	220
2013-01-04	218	218	210	218	2,400	218

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