4667 アイサンテクノロジー(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,239	2,406	2,215	2,400	162,100	2,400
2014-12-29	2,200	2,330	2,187	2,187	85,800	2,187
2014-12-26	2,177	2,230	2,134	2,181	59,200	2,181
2014-12-25	2,070	2,180	2,040	2,145	67,100	2,145
2014-12-24	2,082	2,104	2,012	2,020	19,000	2,020
2014-12-22	2,107	2,125	2,061	2,093	15,200	2,093
2014-12-19	2,049	2,152	2,021	2,125	36,600	2,125
2014-12-18	1,918	2,150	1,918	2,060	98,000	2,060
2014-12-17	1,884	1,936	1,879	1,888	14,300	1,888
2014-12-16	1,901	1,940	1,878	1,885	32,500	1,885
2014-12-15	2,005	2,025	1,970	1,981	19,800	1,981
2014-12-12	2,159	2,170	1,995	2,004	54,000	2,004
2014-12-11	1,944	2,070	1,944	2,059	17,500	2,059
2014-12-10	2,025	2,096	1,982	2,005	23,600	2,005
2014-12-09	2,055	2,139	2,044	2,062	23,400	2,062
2014-12-08	2,238	2,240	2,075	2,078	54,400	2,078
2014-12-05	2,010	2,160	2,010	2,135	42,300	2,135
2014-12-04	2,139	2,169	2,009	2,043	43,800	2,043
2014-12-03	2,250	2,277	2,083	2,128	57,500	2,128
2014-12-02	2,337	2,369	2,240	2,255	58,100	2,255
2014-12-01	2,228	2,307	2,120	2,297	59,000	2,297
2014-11-28	2,319	2,350	2,118	2,178	102,800	2,178
2014-11-27	2,290	2,435	2,220	2,319	280,400	2,319
2014-11-26	2,107	2,195	2,090	2,180	68,400	2,180
2014-11-25	2,070	2,100	2,052	2,080	51,500	2,080
2014-11-21	2,054	2,087	2,012	2,068	57,900	2,068
2014-11-20	1,968	2,050	1,968	2,029	47,700	2,029
2014-11-19	1,980	2,031	1,967	1,968	67,300	1,968
2014-11-18	1,800	1,958	1,800	1,945	39,300	1,945
2014-11-17	1,827	1,833	1,790	1,805	27,400	1,805
2014-11-14	1,890	1,890	1,815	1,867	28,000	1,867
2014-11-13	2,000	2,000	1,891	1,892	35,000	1,892
2014-11-12	2,088	2,088	1,913	2,006	57,200	2,006
2014-11-11	2,200	2,200	2,030	2,091	50,100	2,091
2014-11-10	2,100	2,118	2,010	2,112	64,700	2,112
2014-11-07	2,060	2,140	2,020	2,055	109,900	2,055
2014-11-06	1,870	2,045	1,860	1,999	119,700	1,999
2014-11-05	1,714	1,863	1,714	1,859	31,500	1,859
2014-11-04	1,799	1,835	1,755	1,780	19,700	1,780
2014-10-31	1,701	1,800	1,660	1,800	43,600	1,800
2014-10-30	1,749	1,787	1,723	1,728	13,600	1,728
2014-10-29	1,800	1,807	1,723	1,749	26,500	1,749
2014-10-28	1,850	1,850	1,789	1,800	14,100	1,800
2014-10-27	1,840	1,860	1,782	1,839	35,300	1,839
2014-10-24	1,900	1,910	1,757	1,805	38,500	1,805
2014-10-23	1,751	1,880	1,732	1,825	63,300	1,825
2014-10-22	1,727	1,765	1,705	1,751	22,200	1,751
2014-10-21	1,750	1,780	1,672	1,685	23,500	1,685
2014-10-20	1,650	1,776	1,650	1,743	32,700	1,743
2014-10-17	1,700	1,767	1,603	1,603	44,700	1,603
2014-10-16	1,705	1,773	1,700	1,700	36,100	1,700
2014-10-15	1,750	1,825	1,716	1,825	28,800	1,825
2014-10-14	1,730	1,782	1,677	1,740	34,300	1,740
2014-10-10	1,765	1,773	1,665	1,748	60,600	1,748
2014-10-09	1,930	1,949	1,760	1,790	75,000	1,790
2014-10-08	1,866	2,000	1,858	1,913	50,700	1,913
2014-10-07	2,055	2,073	1,846	1,894	102,100	1,894
2014-10-06	2,089	2,185	2,050	2,087	78,900	2,087
2014-10-03	2,000	2,160	1,996	2,099	216,600	2,099
2014-10-02	1,825	1,863	1,765	1,838	70,700	1,838
2014-10-01	1,984	2,000	1,802	1,843	117,600	1,843
2014-09-30	2,133	2,140	1,960	1,983	145,100	1,983
2014-09-29	2,170	2,244	2,122	2,123	62,500	2,123
2014-09-26	2,131	2,200	2,131	2,145	47,400	2,145
2014-09-25	2,180	2,265	2,180	2,183	52,000	2,183
2014-09-24	2,214	2,292	2,151	2,189	121,900	2,189
2014-09-22	2,250	2,349	2,210	2,213	123,300	2,213
2014-09-19	2,223	2,345	2,200	2,257	184,800	2,257
2014-09-18	2,399	2,411	2,210	2,210	199,000	2,210
2014-09-17	2,300	2,550	2,261	2,349	184,400	2,349
2014-09-16	2,257	2,700	2,200	2,348	401,900	2,348
2014-09-12	2,251	2,595	2,250	2,407	407,600	2,407
2014-09-11	2,275	2,300	2,173	2,201	144,400	2,201
2014-09-10	2,449	2,449	2,181	2,259	198,200	2,259
2014-09-09	2,596	2,626	2,415	2,467	136,600	2,467
2014-09-08	2,829	2,829	2,523	2,555	168,100	2,555
2014-09-05	2,970	3,180	2,480	2,679	613,800	2,679
2014-09-04	2,375	2,920	2,280	2,920	683,100	2,920
2014-09-03	2,103	2,616	2,103	2,420	505,300	2,420
2014-09-02	2,266	2,266	2,100	2,116	99,000	2,116
2014-09-01	2,300	2,380	2,166	2,216	176,500	2,216
2014-08-29	2,171	2,281	2,164	2,230	140,100	2,230
2014-08-28	2,251	2,620	2,212	2,270	406,500	2,270
2014-08-27	2,900	2,924	2,197	2,375	656,200	2,375
2014-08-26	2,587	2,659	2,468	2,659	470,300	2,659
2014-08-25	1,799	2,159	1,798	2,159	660,700	2,159
2014-08-22	1,765	1,800	1,607	1,759	336,500	1,759
2014-08-21	1,349	1,612	1,349	1,565	767,400	1,565
2014-08-20	1,327	1,350	1,300	1,312	31,700	1,312
2014-08-19	1,310	1,380	1,300	1,327	55,700	1,327
2014-08-18	1,252	1,399	1,239	1,340	188,100	1,340
2014-08-15	1,150	1,210	1,129	1,192	40,600	1,192
2014-08-14	1,044	1,149	1,044	1,140	14,100	1,140
2014-08-13	1,075	1,075	1,030	1,044	8,900	1,044
2014-08-12	1,130	1,130	1,085	1,089	7,600	1,089
2014-08-11	1,000	1,130	1,000	1,130	18,400	1,130
2014-08-08	1,028	1,028	955	1,011	32,700	1,011
2014-08-07	1,068	1,089	1,020	1,041	13,900	1,041
2014-08-06	1,102	1,120	1,060	1,068	14,600	1,068
2014-08-05	1,120	1,130	1,085	1,090	15,100	1,090
2014-08-04	1,125	1,142	1,090	1,090	15,700	1,090
2014-08-01	1,139	1,139	1,086	1,125	24,000	1,125
2014-07-31	1,255	1,255	1,142	1,144	80,800	1,144
2014-07-30	1,279	1,284	1,250	1,259	15,600	1,259
2014-07-29	1,317	1,318	1,281	1,282	21,500	1,282
2014-07-28	1,301	1,328	1,267	1,316	41,300	1,316
2014-07-25	1,242	1,317	1,241	1,296	63,500	1,296
2014-07-24	1,236	1,255	1,210	1,219	15,500	1,219
2014-07-23	1,251	1,275	1,220	1,255	12,200	1,255
2014-07-22	1,276	1,308	1,245	1,245	19,700	1,245
2014-07-18	1,245	1,317	1,232	1,283	34,800	1,283
2014-07-17	1,212	1,350	1,199	1,250	81,500	1,250
2014-07-16	1,203	1,275	1,203	1,212	24,200	1,212
2014-07-15	1,240	1,240	1,212	1,213	15,000	1,213
2014-07-14	1,200	1,217	1,188	1,205	13,500	1,205
2014-07-11	1,240	1,259	1,200	1,222	39,700	1,222
2014-07-10	1,200	1,388	1,200	1,300	225,900	1,300
2014-07-09	1,201	1,226	1,181	1,207	27,800	1,207
2014-07-08	1,239	1,250	1,201	1,221	32,200	1,221
2014-07-07	1,321	1,322	1,245	1,263	67,600	1,263
2014-07-04	1,290	1,420	1,290	1,312	109,700	1,312
2014-07-03	1,275	1,320	1,275	1,295	61,800	1,295
2014-07-02	1,350	1,400	1,264	1,335	147,500	1,335
2014-07-01	1,235	1,487	1,235	1,376	393,200	1,376
2014-06-30	1,215	1,250	1,119	1,189	203,700	1,189
2014-06-27	1,250	1,316	1,133	1,240	1,070,500	1,240
2014-06-26	1,016	1,025	1,010	1,016	9,500	1,016
2014-06-25	1,060	1,067	1,012	1,015	10,800	1,015
2014-06-24	1,043	1,066	1,043	1,060	10,800	1,060
2014-06-23	1,041	1,052	1,033	1,043	8,500	1,043
2014-06-20	1,044	1,066	1,025	1,033	15,400	1,033
2014-06-19	1,086	1,090	1,044	1,044	15,000	1,044
2014-06-18	1,045	1,115	1,033	1,056	29,900	1,056
2014-06-17	1,059	1,071	1,037	1,060	33,900	1,060
2014-06-16	1,000	1,120	1,000	1,073	194,600	1,073
2014-06-13	959	979	949	970	16,800	970
2014-06-12	965	982	950	959	17,500	959
2014-06-11	992	1,010	937	965	38,100	965
2014-06-10	1,125	1,125	952	977	171,000	977
2014-06-09	905	1,042	893	1,042	120,700	1,042
2014-06-06	860	900	860	892	11,500	892
2014-06-05	875	875	850	865	7,400	865
2014-06-04	875	876	820	874	22,400	874
2014-06-03	881	888	861	877	15,000	877
2014-06-02	876	893	876	881	14,500	881
2014-05-30	895	895	866	886	8,400	886
2014-05-29	890	895	875	880	9,800	880
2014-05-28	900	906	880	890	7,500	890
2014-05-27	900	935	890	899	20,000	899
2014-05-26	893	913	888	910	12,400	910
2014-05-23	888	930	870	893	19,300	893
2014-05-22	860	920	846	903	55,800	903
2014-05-21	805	820	781	805	7,200	805
2014-05-20	867	867	800	805	21,200	805
2014-05-19	825	830	755	762	30,500	762
2014-05-16	829	836	819	821	8,600	821
2014-05-15	840	858	830	844	10,600	844
2014-05-14	839	859	828	859	6,200	859
2014-05-13	835	873	820	839	21,600	839
2014-05-12	888	902	812	822	19,600	822
2014-05-09	906	906	870	882	24,100	882
2014-05-08	964	980	906	921	19,600	921
2014-05-07	945	960	915	940	16,100	940
2014-05-02	950	956	938	944	15,000	944
2014-05-01	935	957	905	935	22,900	935
2014-04-30	986	1,001	930	950	40,000	950
2014-04-28	1,001	1,030	976	986	25,900	986
2014-04-25	1,047	1,064	1,016	1,022	61,800	1,022
2014-04-24	1,277	1,310	1,107	1,107	292,600	1,107
2014-04-23	1,075	1,200	985	1,060	212,400	1,060
2014-04-22	1,123	1,163	1,006	1,025	248,000	1,025
2014-04-21	1,270	1,298	1,140	1,243	375,000	1,243
2014-04-18	1,103	1,103	1,103	1,103	81,000	1,103
2014-04-17	821	953	815	953	69,600	953
2014-04-16	804	812	780	803	9,000	803
2014-04-15	800	828	800	808	9,000	808
2014-04-14	791	813	780	799	6,700	799
2014-04-11	828	828	785	819	15,500	819
2014-04-10	878	883	845	848	7,100	848
2014-04-09	887	887	874	878	5,100	878
2014-04-08	886	886	868	874	5,900	874
2014-04-07	900	900	870	887	2,500	887
2014-04-04	875	958	875	906	23,000	906
2014-04-03	881	890	878	882	14,500	882
2014-04-02	918	918	870	911	8,400	911
2014-04-01	893	923	888	918	6,800	918
2014-03-31	939	939	870	878	16,300	878
2014-03-28	850	910	840	909	22,300	909
2014-03-27	800	840	779	840	6,000	840
2014-03-26	833	845	780	800	11,200	800
2014-03-25	870	870	810	818	12,900	818
2014-03-24	832	890	810	870	8,300	870
2014-03-20	890	890	829	842	13,100	842
2014-03-19	872	915	872	886	10,700	886
2014-03-18	900	912	880	887	8,300	887
2014-03-17	910	929	880	885	13,300	885
2014-03-14	936	956	918	925	15,400	925
2014-03-13	983	1,000	980	981	7,000	981
2014-03-12	995	995	985	990	5,400	990
2014-03-11	1,000	1,010	996	1,004	4,400	1,004
2014-03-10	1,000	1,012	996	1,000	11,300	1,000
2014-03-07	1,040	1,049	995	1,005	19,700	1,005
2014-03-06	1,032	1,032	1,005	1,028	7,400	1,028
2014-03-05	1,030	1,052	1,030	1,046	14,500	1,046
2014-03-04	979	1,024	963	1,011	15,300	1,011
2014-03-03	979	1,002	964	982	37,500	982
2014-02-28	980	1,065	980	1,050	28,400	1,050
2014-02-27	1,025	1,025	995	1,000	20,400	1,000
2014-02-26	1,043	1,043	1,018	1,030	14,400	1,030
2014-02-25	1,067	1,074	1,025	1,043	18,300	1,043
2014-02-24	1,095	1,095	1,050	1,059	15,300	1,059
2014-02-21	1,076	1,102	1,061	1,084	10,400	1,084
2014-02-20	1,080	1,106	1,052	1,080	17,200	1,080
2014-02-19	1,118	1,118	1,078	1,079	27,400	1,079
2014-02-18	1,105	1,130	1,058	1,124	42,600	1,124
2014-02-17	1,184	1,190	1,124	1,124	57,800	1,124
2014-02-14	1,210	1,275	1,114	1,214	181,300	1,214
2014-02-13	1,115	1,120	1,070	1,120	30,500	1,120
2014-02-12	1,111	1,148	1,066	1,105	35,500	1,105
2014-02-10	1,280	1,280	1,088	1,099	98,000	1,099
2014-02-07	981	1,080	960	1,010	59,700	1,010
2014-02-06	916	972	910	952	53,600	952
2014-02-05	1,004	1,004	889	902	165,400	902
2014-02-04	814	914	814	854	77,100	854
2014-02-03	1,088	1,088	960	964	62,300	964
2014-01-31	1,110	1,207	1,101	1,107	48,000	1,107
2014-01-30	1,130	1,142	1,073	1,120	35,500	1,120
2014-01-29	1,220	1,235	1,179	1,179	21,500	1,179
2014-01-28	1,174	1,214	1,156	1,156	44,100	1,156
2014-01-27	1,117	1,231	1,100	1,172	107,100	1,172
2014-01-24	1,331	1,332	1,252	1,267	76,700	1,267
2014-01-23	1,375	1,396	1,331	1,350	82,300	1,350
2014-01-22	1,280	1,370	1,275	1,369	61,400	1,369
2014-01-21	1,310	1,340	1,268	1,277	48,500	1,277
2014-01-20	1,305	1,345	1,280	1,298	45,700	1,298
2014-01-17	1,294	1,377	1,250	1,335	94,600	1,335
2014-01-16	1,401	1,415	1,250	1,295	161,700	1,295
2014-01-15	1,420	1,529	1,371	1,409	193,500	1,409
2014-01-14	1,485	1,570	1,355	1,355	285,300	1,355
2014-01-10	1,274	1,499	1,269	1,473	415,100	1,473
2014-01-09	1,200	1,490	1,200	1,296	576,500	1,296
2014-01-08	1,181	1,245	1,169	1,190	51,700	1,190
2014-01-07	1,170	1,182	1,140	1,179	29,800	1,179
2014-01-06	1,145	1,188	1,139	1,170	39,200	1,170

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