4667 アイサンテクノロジー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,188	2,233	2,140	2,182	37,100	2,182
2018-12-27	2,156	2,245	2,140	2,188	63,900	2,188
2018-12-26	1,980	2,076	1,980	2,049	75,200	2,049
2018-12-25	1,931	2,029	1,918	1,927	138,200	1,927
2018-12-21	2,191	2,317	2,112	2,171	102,500	2,171
2018-12-20	2,407	2,446	2,236	2,267	117,000	2,267
2018-12-19	2,434	2,552	2,413	2,486	60,000	2,486
2018-12-18	2,482	2,528	2,421	2,434	76,000	2,434
2018-12-17	2,601	2,665	2,575	2,582	37,900	2,582
2018-12-14	2,723	2,731	2,636	2,658	38,600	2,658
2018-12-13	2,758	2,777	2,706	2,764	30,700	2,764
2018-12-12	2,665	2,766	2,616	2,749	62,800	2,749
2018-12-11	2,841	2,841	2,625	2,636	101,000	2,636
2018-12-10	2,751	3,000	2,688	2,841	194,700	2,841
2018-12-07	2,845	2,878	2,750	2,802	36,900	2,802
2018-12-06	2,908	2,915	2,763	2,828	77,200	2,828
2018-12-05	2,850	2,981	2,850	2,922	35,800	2,922
2018-12-04	2,956	3,040	2,910	2,927	49,400	2,927
2018-12-03	2,843	3,020	2,828	2,988	94,000	2,988
2018-11-30	2,900	2,937	2,803	2,805	54,200	2,805
2018-11-29	2,913	2,987	2,885	2,900	36,800	2,900
2018-11-28	2,902	2,962	2,891	2,909	27,100	2,909
2018-11-27	2,972	2,990	2,877	2,884	23,900	2,884
2018-11-26	2,926	2,980	2,886	2,947	24,700	2,947
2018-11-22	2,926	2,978	2,868	2,950	36,200	2,950
2018-11-21	2,781	2,950	2,765	2,925	36,300	2,925
2018-11-20	2,984	2,986	2,872	2,881	66,500	2,881
2018-11-19	2,898	3,075	2,898	3,055	61,900	3,055
2018-11-16	3,025	3,025	2,880	2,896	44,000	2,896
2018-11-15	2,829	3,055	2,810	2,973	60,100	2,973
2018-11-14	2,990	3,010	2,826	2,845	56,600	2,845
2018-11-13	2,841	3,045	2,771	2,975	100,900	2,975
2018-11-12	2,941	3,030	2,885	2,900	151,100	2,900
2018-11-09	3,175	3,265	3,115	3,165	73,300	3,165
2018-11-08	3,200	3,230	3,115	3,165	54,600	3,165
2018-11-07	3,070	3,205	3,030	3,115	64,700	3,115
2018-11-06	3,110	3,130	2,991	3,050	44,100	3,050
2018-11-05	3,070	3,190	3,010	3,100	56,200	3,100
2018-11-02	3,070	3,145	3,060	3,110	63,100	3,110
2018-11-01	3,035	3,070	2,949	3,025	84,600	3,025
2018-10-31	2,880	3,155	2,865	3,100	182,600	3,100
2018-10-30	2,619	2,855	2,616	2,848	78,500	2,848
2018-10-29	2,729	2,834	2,650	2,669	102,400	2,669
2018-10-26	2,902	2,940	2,698	2,765	124,000	2,765
2018-10-25	2,940	2,983	2,826	2,830	173,800	2,830
2018-10-24	3,220	3,235	3,060	3,115	105,200	3,115
2018-10-23	3,290	3,295	3,090	3,140	122,500	3,140
2018-10-22	3,190	3,375	3,120	3,305	105,800	3,305
2018-10-19	3,255	3,310	3,185	3,255	67,400	3,255
2018-10-18	3,390	3,475	3,295	3,305	95,700	3,305
2018-10-17	3,460	3,600	3,370	3,420	169,100	3,420
2018-10-16	3,290	3,395	3,235	3,320	118,500	3,320
2018-10-15	3,630	3,630	3,255	3,255	251,200	3,255
2018-10-12	3,520	3,650	3,355	3,610	221,200	3,610
2018-10-11	3,480	3,670	3,440	3,535	228,700	3,535
2018-10-10	3,870	3,900	3,730	3,760	115,800	3,760
2018-10-09	3,790	3,980	3,760	3,800	116,300	3,800
2018-10-05	3,870	4,055	3,830	3,885	170,700	3,885
2018-10-04	4,100	4,160	3,975	3,990	278,900	3,990
2018-10-03	3,925	4,175	3,700	4,045	667,800	4,045
2018-10-02	3,810	3,880	3,680	3,870	211,100	3,870
2018-10-01	3,950	4,000	3,810	3,835	302,100	3,835
2018-09-28	3,575	3,870	3,485	3,780	452,000	3,780
2018-09-27	3,500	3,680	3,400	3,480	218,600	3,480
2018-09-26	3,255	3,600	3,255	3,545	228,200	3,545
2018-09-25	3,155	3,320	3,155	3,265	94,900	3,265
2018-09-21	3,145	3,210	3,085	3,130	74,400	3,130
2018-09-20	3,240	3,240	3,115	3,145	52,100	3,145
2018-09-19	3,050	3,170	3,030	3,135	58,600	3,135
2018-09-18	2,975	3,060	2,943	3,030	62,100	3,030
2018-09-14	3,100	3,115	3,005	3,015	45,000	3,015
2018-09-13	2,952	3,080	2,951	2,995	72,500	2,995
2018-09-12	3,160	3,180	2,963	3,015	162,300	3,015
2018-09-11	3,280	3,335	3,165	3,165	115,600	3,165
2018-09-10	3,350	3,470	3,260	3,280	123,300	3,280
2018-09-07	3,250	3,405	3,150	3,360	114,500	3,360
2018-09-06	3,225	3,500	3,135	3,275	227,600	3,275
2018-09-05	3,320	3,350	3,225	3,265	181,100	3,265
2018-09-04	3,390	3,410	3,205	3,210	333,500	3,210
2018-09-03	3,530	3,590	3,420	3,505	286,300	3,505
2018-08-31	3,405	3,760	3,325	3,600	1,120,600	3,600
2018-08-30	3,250	3,445	3,250	3,445	1,049,200	3,445
2018-08-29	2,942	2,942	2,942	2,942	57,800	2,942
2018-08-28	2,549	2,550	2,407	2,442	83,400	2,442
2018-08-27	2,310	2,438	2,310	2,399	56,700	2,399
2018-08-24	2,210	2,283	2,210	2,280	18,100	2,280
2018-08-23	2,130	2,213	2,121	2,210	13,100	2,210
2018-08-22	2,085	2,134	2,053	2,118	30,900	2,118
2018-08-21	2,136	2,136	2,062	2,085	24,900	2,085
2018-08-20	2,220	2,221	2,136	2,136	22,600	2,136
2018-08-17	2,235	2,272	2,210	2,220	11,100	2,220
2018-08-16	2,207	2,240	2,182	2,219	26,400	2,219
2018-08-15	2,251	2,279	2,200	2,215	16,600	2,215
2018-08-14	2,265	2,290	2,250	2,262	9,300	2,262
2018-08-13	2,275	2,310	2,250	2,254	18,800	2,254
2018-08-10	2,310	2,345	2,292	2,325	9,200	2,325
2018-08-09	2,339	2,339	2,306	2,325	10,600	2,325
2018-08-08	2,238	2,325	2,238	2,303	12,800	2,303
2018-08-07	2,264	2,269	2,226	2,237	8,000	2,237
2018-08-06	2,315	2,320	2,247	2,264	9,800	2,264
2018-08-03	2,340	2,346	2,240	2,315	23,700	2,315
2018-08-02	2,365	2,365	2,340	2,345	8,200	2,345
2018-08-01	2,384	2,384	2,329	2,360	9,800	2,360
2018-07-31	2,350	2,405	2,332	2,352	11,500	2,352
2018-07-30	2,383	2,383	2,343	2,356	13,800	2,356
2018-07-27	2,408	2,416	2,390	2,396	8,900	2,396
2018-07-26	2,431	2,441	2,409	2,420	8,900	2,420
2018-07-25	2,430	2,475	2,430	2,430	17,600	2,430
2018-07-24	2,390	2,440	2,390	2,430	7,700	2,430
2018-07-23	2,400	2,401	2,352	2,390	10,800	2,390
2018-07-20	2,361	2,400	2,360	2,400	13,600	2,400
2018-07-19	2,407	2,428	2,368	2,371	9,200	2,371
2018-07-18	2,309	2,416	2,309	2,409	19,200	2,409
2018-07-17	2,297	2,342	2,297	2,310	10,000	2,310
2018-07-13	2,276	2,302	2,272	2,293	9,400	2,293
2018-07-12	2,233	2,288	2,226	2,275	13,000	2,275
2018-07-11	2,305	2,306	2,233	2,256	14,900	2,256
2018-07-10	2,325	2,342	2,303	2,316	12,600	2,316
2018-07-09	2,280	2,331	2,280	2,322	10,800	2,322
2018-07-06	2,204	2,273	2,204	2,268	16,400	2,268
2018-07-05	2,302	2,338	2,190	2,193	39,600	2,193
2018-07-04	2,402	2,411	2,322	2,330	19,100	2,330
2018-07-03	2,469	2,491	2,420	2,430	14,000	2,430
2018-07-02	2,523	2,523	2,442	2,442	18,000	2,442
2018-06-29	2,397	2,486	2,354	2,473	26,500	2,473
2018-06-28	2,401	2,416	2,290	2,291	50,700	2,291
2018-06-27	2,412	2,419	2,396	2,397	19,500	2,397
2018-06-26	2,426	2,455	2,420	2,441	16,700	2,441
2018-06-25	2,479	2,503	2,452	2,453	11,800	2,453
2018-06-22	2,451	2,487	2,446	2,466	11,500	2,466
2018-06-21	2,440	2,524	2,440	2,503	15,700	2,503
2018-06-20	2,454	2,472	2,410	2,440	29,300	2,440
2018-06-19	2,515	2,530	2,450	2,474	36,100	2,474
2018-06-18	2,620	2,620	2,532	2,532	17,200	2,532
2018-06-15	2,670	2,676	2,592	2,604	23,500	2,604
2018-06-14	2,700	2,700	2,633	2,670	23,200	2,670
2018-06-13	2,602	2,613	2,590	2,600	15,500	2,600
2018-06-12	2,610	2,625	2,600	2,608	10,300	2,608
2018-06-11	2,614	2,669	2,568	2,568	15,900	2,568
2018-06-08	2,571	2,629	2,566	2,614	11,300	2,614
2018-06-07	2,503	2,590	2,503	2,590	13,800	2,590
2018-06-06	2,520	2,521	2,482	2,502	47,600	2,502
2018-06-05	2,622	2,630	2,553	2,553	49,000	2,553
2018-06-04	2,658	2,678	2,623	2,633	23,800	2,633
2018-06-01	2,667	2,712	2,640	2,650	36,500	2,650
2018-05-31	2,730	2,780	2,683	2,686	35,000	2,686
2018-05-30	2,665	2,706	2,655	2,680	40,600	2,680
2018-05-29	2,770	2,770	2,694	2,722	53,400	2,722
2018-05-28	2,830	2,835	2,773	2,774	42,700	2,774
2018-05-25	2,856	2,870	2,816	2,823	18,800	2,823
2018-05-24	2,900	2,914	2,859	2,866	14,300	2,866
2018-05-23	2,882	2,919	2,863	2,906	18,300	2,906
2018-05-22	2,913	2,930	2,870	2,881	23,700	2,881
2018-05-21	2,861	2,929	2,861	2,924	22,100	2,924
2018-05-18	2,800	2,885	2,793	2,872	17,300	2,872
2018-05-17	2,800	2,815	2,792	2,795	16,700	2,795
2018-05-16	2,836	2,856	2,793	2,795	30,800	2,795
2018-05-15	2,866	2,872	2,836	2,836	21,300	2,836
2018-05-14	2,910	2,932	2,850	2,865	43,000	2,865
2018-05-11	2,936	2,969	2,920	2,952	18,700	2,952
2018-05-10	2,935	2,980	2,930	2,962	19,000	2,962
2018-05-09	2,995	2,995	2,912	2,935	17,200	2,935
2018-05-08	2,975	3,015	2,957	2,976	21,400	2,976
2018-05-07	2,911	2,987	2,911	2,959	18,200	2,959
2018-05-02	2,901	2,933	2,899	2,931	9,600	2,931
2018-05-01	2,871	2,940	2,860	2,919	14,500	2,919
2018-04-27	2,873	2,876	2,854	2,858	13,200	2,858
2018-04-26	2,943	2,969	2,874	2,875	24,800	2,875
2018-04-25	2,934	2,960	2,910	2,943	15,400	2,943
2018-04-24	2,900	3,055	2,900	2,945	51,000	2,945
2018-04-23	2,874	2,906	2,851	2,895	11,700	2,895
2018-04-20	2,841	2,885	2,834	2,877	18,800	2,877
2018-04-19	2,909	2,909	2,810	2,840	42,600	2,840
2018-04-18	2,900	2,927	2,871	2,909	20,800	2,909
2018-04-17	2,811	2,890	2,787	2,869	58,000	2,869
2018-04-16	2,913	2,947	2,806	2,806	84,000	2,806
2018-04-13	3,015	3,035	2,898	2,921	112,800	2,921
2018-04-12	3,015	3,050	3,005	3,010	25,000	3,010
2018-04-11	3,040	3,040	3,010	3,010	27,600	3,010
2018-04-10	3,050	3,095	3,025	3,040	17,700	3,040
2018-04-09	3,035	3,180	3,005	3,065	53,800	3,065
2018-04-06	3,110	3,115	3,040	3,055	30,400	3,055
2018-04-05	3,140	3,145	3,100	3,110	19,800	3,110
2018-04-04	3,190	3,190	3,115	3,120	17,400	3,120
2018-04-03	3,160	3,160	3,095	3,140	25,300	3,140
2018-03-30	3,095	3,145	3,095	3,145	16,900	3,145
2018-03-29	3,105	3,140	3,080	3,090	22,100	3,090
2018-03-28	3,045	3,150	3,040	3,085	21,300	3,085
2018-03-27	3,180	3,180	3,075	3,075	40,700	3,075
2018-03-26	3,060	3,195	3,060	3,120	68,900	3,120
2018-03-23	3,045	3,130	3,045	3,090	64,900	3,090
2018-03-22	3,235	3,250	3,190	3,195	17,100	3,195
2018-03-20	3,105	3,300	3,100	3,260	38,200	3,260
2018-03-19	3,280	3,290	3,130	3,205	79,100	3,205
2018-03-16	3,425	3,430	3,330	3,340	29,600	3,340
2018-03-15	3,435	3,435	3,310	3,395	53,900	3,395
2018-03-14	3,445	3,515	3,440	3,450	29,800	3,450
2018-03-13	3,445	3,485	3,400	3,445	50,400	3,445
2018-03-12	3,700	3,700	3,395	3,495	143,700	3,495
2018-03-09	3,645	3,665	3,500	3,515	118,900	3,515
2018-03-08	3,700	3,845	3,570	3,600	229,100	3,600
2018-03-07	3,425	3,665	3,285	3,545	344,700	3,545
2018-03-06	3,260	3,720	3,245	3,495	900,300	3,495
2018-03-05	3,130	3,155	3,010	3,020	43,500	3,020
2018-03-02	3,120	3,145	3,090	3,130	31,000	3,130
2018-03-01	3,195	3,225	3,140	3,215	24,700	3,215
2018-02-28	3,180	3,235	3,180	3,210	15,000	3,210
2018-02-27	3,240	3,240	3,185	3,205	19,600	3,205
2018-02-26	3,210	3,275	3,190	3,200	37,200	3,200
2018-02-23	3,150	3,210	3,150	3,185	18,100	3,185
2018-02-22	3,180	3,200	3,120	3,155	31,800	3,155
2018-02-21	3,205	3,235	3,185	3,220	18,600	3,220
2018-02-20	3,250	3,255	3,185	3,230	21,900	3,230
2018-02-19	3,195	3,235	3,160	3,220	25,700	3,220
2018-02-16	3,070	3,170	3,060	3,130	38,200	3,130
2018-02-15	3,005	3,110	3,005	3,055	42,000	3,055
2018-02-14	3,040	3,070	2,900	3,000	96,600	3,000
2018-02-13	3,200	3,220	3,035	3,040	124,100	3,040
2018-02-09	3,060	3,290	3,060	3,290	66,000	3,290
2018-02-08	3,170	3,320	3,170	3,290	54,000	3,290
2018-02-07	3,455	3,460	3,170	3,180	105,000	3,180
2018-02-06	3,200	3,300	3,010	3,160	219,700	3,160
2018-02-05	3,480	3,550	3,460	3,500	119,100	3,500
2018-02-02	3,555	3,665	3,500	3,660	99,000	3,660
2018-02-01	3,545	3,600	3,510	3,555	58,800	3,555
2018-01-31	3,520	3,590	3,485	3,500	95,600	3,500
2018-01-30	3,640	3,640	3,480	3,520	169,900	3,520
2018-01-29	3,780	3,785	3,590	3,650	158,300	3,650
2018-01-26	3,810	3,810	3,690	3,690	128,300	3,690
2018-01-25	3,870	3,910	3,760	3,830	113,800	3,830
2018-01-24	3,955	3,985	3,870	3,885	75,000	3,885
2018-01-23	3,950	4,025	3,865	3,965	72,000	3,965
2018-01-22	3,895	4,055	3,885	3,900	90,200	3,900
2018-01-19	3,905	3,960	3,860	3,870	52,300	3,870
2018-01-18	4,050	4,095	3,875	3,895	103,100	3,895
2018-01-17	3,985	4,070	3,920	4,050	88,000	4,050
2018-01-16	4,080	4,085	3,885	4,040	210,900	4,040
2018-01-15	4,150	4,160	3,980	4,070	139,600	4,070
2018-01-12	4,095	4,215	3,970	4,130	277,200	4,130
2018-01-11	3,700	3,980	3,650	3,955	274,800	3,955
2018-01-10	3,680	3,710	3,650	3,700	90,300	3,700
2018-01-09	3,580	3,745	3,570	3,700	203,000	3,700
2018-01-05	3,490	3,550	3,405	3,505	116,700	3,505
2018-01-04	3,350	3,480	3,315	3,475	157,600	3,475

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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