4667 アイサンテクノロジー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,240	2,252	2,205	2,242	19,200	2,242
2019-12-27	2,189	2,256	2,163	2,240	29,500	2,240
2019-12-26	2,135	2,162	2,113	2,153	37,900	2,153
2019-12-25	2,160	2,170	2,142	2,143	21,800	2,143
2019-12-24	2,173	2,199	2,155	2,174	21,500	2,174
2019-12-23	2,208	2,210	2,159	2,160	36,500	2,160
2019-12-20	2,222	2,238	2,222	2,222	9,600	2,222
2019-12-19	2,248	2,253	2,226	2,229	14,200	2,229
2019-12-18	2,250	2,271	2,219	2,232	29,500	2,232
2019-12-17	2,250	2,285	2,245	2,253	21,000	2,253
2019-12-16	2,218	2,309	2,198	2,247	52,500	2,247
2019-12-13	2,271	2,271	2,213	2,218	10,100	2,218
2019-12-12	2,274	2,285	2,219	2,219	22,900	2,219
2019-12-11	2,329	2,329	2,273	2,289	20,300	2,289
2019-12-10	2,297	2,336	2,297	2,314	19,800	2,314
2019-12-09	2,322	2,343	2,287	2,288	18,300	2,288
2019-12-06	2,296	2,310	2,280	2,308	11,100	2,308
2019-12-05	2,309	2,365	2,293	2,301	26,000	2,301
2019-12-04	2,303	2,329	2,277	2,312	20,900	2,312
2019-12-03	2,373	2,373	2,337	2,346	11,100	2,346
2019-12-02	2,387	2,405	2,337	2,373	21,600	2,373
2019-11-29	2,312	2,414	2,308	2,383	54,500	2,383
2019-11-28	2,334	2,337	2,290	2,301	15,400	2,301
2019-11-27	2,324	2,338	2,298	2,326	20,900	2,326
2019-11-26	2,319	2,335	2,269	2,296	20,400	2,296
2019-11-25	2,273	2,315	2,260	2,308	21,300	2,308
2019-11-22	2,305	2,330	2,250	2,263	33,500	2,263
2019-11-21	2,339	2,340	2,252	2,313	34,300	2,313
2019-11-20	2,319	2,344	2,299	2,320	38,000	2,320
2019-11-19	2,329	2,329	2,271	2,296	24,500	2,296
2019-11-18	2,238	2,340	2,228	2,311	55,600	2,311
2019-11-15	2,188	2,233	2,154	2,227	32,400	2,227
2019-11-14	2,131	2,221	2,131	2,189	56,600	2,189
2019-11-13	2,153	2,153	2,116	2,127	9,800	2,127
2019-11-12	2,132	2,167	2,121	2,153	15,500	2,153
2019-11-11	2,174	2,188	2,132	2,132	36,600	2,132
2019-11-08	2,082	2,097	2,080	2,083	13,800	2,083
2019-11-07	2,090	2,090	2,067	2,079	14,300	2,079
2019-11-06	2,116	2,116	2,085	2,092	8,600	2,092
2019-11-05	2,132	2,132	2,110	2,114	5,300	2,114
2019-11-01	2,100	2,113	2,073	2,102	11,000	2,102
2019-10-31	2,165	2,165	2,104	2,114	20,500	2,114
2019-10-30	2,196	2,196	2,126	2,159	22,000	2,159
2019-10-29	2,149	2,190	2,135	2,177	22,400	2,177
2019-10-28	2,082	2,123	2,082	2,115	25,200	2,115
2019-10-25	2,044	2,075	2,041	2,075	21,300	2,075
2019-10-24	2,038	2,053	2,035	2,047	9,800	2,047
2019-10-23	2,046	2,052	2,030	2,034	16,300	2,034
2019-10-21	2,041	2,046	2,035	2,040	8,100	2,040
2019-10-18	2,046	2,051	2,041	2,041	9,400	2,041
2019-10-17	2,053	2,054	2,035	2,047	13,700	2,047
2019-10-16	2,063	2,096	2,050	2,052	7,600	2,052
2019-10-15	2,054	2,072	2,045	2,063	10,100	2,063
2019-10-11	2,060	2,078	2,049	2,049	15,600	2,049
2019-10-10	2,070	2,077	2,052	2,060	6,100	2,060
2019-10-09	2,066	2,079	2,059	2,072	7,800	2,072
2019-10-08	2,055	2,083	2,043	2,049	14,000	2,049
2019-10-07	2,062	2,065	2,041	2,047	12,900	2,047
2019-10-04	2,061	2,080	2,060	2,062	9,100	2,062
2019-10-03	2,063	2,080	2,057	2,060	11,900	2,060
2019-10-02	2,060	2,101	2,060	2,090	11,000	2,090
2019-10-01	2,057	2,100	2,057	2,077	11,300	2,077
2019-09-30	2,089	2,089	2,050	2,059	15,400	2,059
2019-09-27	2,089	2,105	2,069	2,076	16,900	2,076
2019-09-26	2,063	2,098	2,063	2,081	12,000	2,081
2019-09-25	2,063	2,075	2,048	2,075	10,100	2,075
2019-09-24	2,040	2,070	2,040	2,060	9,100	2,060
2019-09-20	2,046	2,064	2,036	2,039	12,400	2,039
2019-09-19	2,043	2,084	2,040	2,046	16,400	2,046
2019-09-18	2,072	2,072	2,038	2,042	9,900	2,042
2019-09-17	2,036	2,079	2,030	2,062	13,800	2,062
2019-09-13	2,071	2,071	2,019	2,036	31,700	2,036
2019-09-12	2,062	2,079	2,060	2,068	12,200	2,068
2019-09-11	2,055	2,090	2,045	2,060	23,400	2,060
2019-09-10	2,070	2,073	2,040	2,050	15,000	2,050
2019-09-09	2,074	2,080	2,047	2,053	21,100	2,053
2019-09-06	2,137	2,137	2,071	2,074	29,100	2,074
2019-09-05	2,070	2,145	2,068	2,117	26,500	2,117
2019-09-04	2,070	2,070	2,036	2,053	20,900	2,053
2019-09-03	2,091	2,091	2,065	2,078	10,400	2,078
2019-09-02	2,117	2,117	2,070	2,081	15,600	2,081
2019-08-30	2,089	2,111	2,062	2,083	18,700	2,083
2019-08-29	2,076	2,093	2,047	2,069	26,300	2,069
2019-08-28	2,110	2,113	2,061	2,089	41,200	2,089
2019-08-27	2,207	2,207	2,115	2,123	45,300	2,123
2019-08-26	2,200	2,204	2,155	2,168	53,000	2,168
2019-08-23	2,342	2,364	2,261	2,266	66,100	2,266
2019-08-22	2,532	2,549	2,311	2,322	113,200	2,322
2019-08-21	2,517	2,560	2,496	2,531	28,000	2,531
2019-08-20	2,520	2,588	2,497	2,518	71,500	2,518
2019-08-19	2,494	2,522	2,456	2,506	39,000	2,506
2019-08-16	2,480	2,497	2,435	2,473	52,800	2,473
2019-08-15	2,338	2,508	2,300	2,495	99,800	2,495
2019-08-14	2,404	2,443	2,377	2,382	42,100	2,382
2019-08-13	2,270	2,409	2,236	2,387	78,900	2,387
2019-08-09	2,380	2,420	2,364	2,393	40,400	2,393
2019-08-08	2,343	2,381	2,328	2,381	20,900	2,381
2019-08-07	2,280	2,334	2,245	2,328	26,800	2,328
2019-08-06	2,287	2,297	2,183	2,280	73,100	2,280
2019-08-05	2,404	2,434	2,350	2,387	28,300	2,387
2019-08-02	2,402	2,445	2,390	2,431	20,700	2,431
2019-08-01	2,453	2,455	2,435	2,452	10,200	2,452
2019-07-31	2,412	2,457	2,393	2,457	13,200	2,457
2019-07-30	2,425	2,470	2,410	2,442	31,900	2,442
2019-07-29	2,415	2,438	2,390	2,404	9,000	2,404
2019-07-26	2,380	2,403	2,370	2,403	11,900	2,403
2019-07-25	2,403	2,438	2,382	2,407	17,700	2,407
2019-07-24	2,306	2,440	2,295	2,423	56,900	2,423
2019-07-23	2,295	2,319	2,282	2,304	7,600	2,304
2019-07-22	2,310	2,310	2,270	2,294	5,400	2,294
2019-07-19	2,253	2,303	2,253	2,276	17,100	2,276
2019-07-18	2,295	2,305	2,252	2,264	18,300	2,264
2019-07-17	2,283	2,330	2,280	2,312	12,600	2,312
2019-07-16	2,311	2,315	2,265	2,313	17,800	2,313
2019-07-12	2,378	2,386	2,330	2,335	21,400	2,335
2019-07-11	2,393	2,401	2,366	2,377	16,100	2,377
2019-07-10	2,398	2,417	2,361	2,403	29,400	2,403
2019-07-09	2,434	2,445	2,407	2,413	28,900	2,413
2019-07-08	2,420	2,455	2,412	2,443	31,400	2,443
2019-07-05	2,391	2,424	2,365	2,410	39,500	2,410
2019-07-04	2,388	2,411	2,355	2,362	40,200	2,362
2019-07-03	2,380	2,425	2,350	2,361	28,800	2,361
2019-07-02	2,395	2,400	2,362	2,398	39,600	2,398
2019-07-01	2,347	2,417	2,292	2,386	62,300	2,386
2019-06-28	2,251	2,252	2,226	2,248	9,000	2,248
2019-06-27	2,242	2,259	2,213	2,251	16,200	2,251
2019-06-26	2,282	2,287	2,242	2,250	12,300	2,250
2019-06-25	2,319	2,371	2,280	2,292	34,500	2,292
2019-06-24	2,303	2,317	2,250	2,307	25,600	2,307
2019-06-21	2,234	2,310	2,217	2,303	30,100	2,303
2019-06-20	2,191	2,236	2,151	2,234	19,900	2,234
2019-06-19	2,233	2,260	2,197	2,206	20,400	2,206
2019-06-18	2,304	2,335	2,226	2,230	33,100	2,230
2019-06-17	2,250	2,321	2,243	2,304	49,900	2,304
2019-06-14	2,215	2,280	2,215	2,273	26,000	2,273
2019-06-13	2,222	2,247	2,207	2,230	10,300	2,230
2019-06-12	2,270	2,282	2,201	2,247	43,200	2,247
2019-06-11	2,210	2,280	2,210	2,253	37,100	2,253
2019-06-10	2,095	2,214	2,095	2,210	41,700	2,210
2019-06-07	2,070	2,110	2,060	2,093	12,500	2,093
2019-06-06	2,114	2,141	2,076	2,076	14,800	2,076
2019-06-05	2,087	2,128	2,068	2,114	16,600	2,114
2019-06-04	2,054	2,064	2,020	2,044	12,000	2,044
2019-06-03	2,066	2,088	2,045	2,053	20,800	2,053
2019-05-31	2,113	2,160	2,082	2,116	33,200	2,116
2019-05-30	2,158	2,158	2,092	2,126	13,700	2,126
2019-05-29	2,175	2,175	2,102	2,139	19,600	2,139
2019-05-28	2,202	2,221	2,180	2,183	18,300	2,183
2019-05-27	2,217	2,246	2,204	2,218	19,400	2,218
2019-05-24	2,214	2,248	2,200	2,217	21,200	2,217
2019-05-23	2,300	2,353	2,245	2,250	64,500	2,250
2019-05-22	2,288	2,308	2,251	2,287	78,600	2,287
2019-05-21	2,230	2,236	2,188	2,212	25,200	2,212
2019-05-20	2,299	2,319	2,230	2,237	36,000	2,237
2019-05-17	2,204	2,245	2,158	2,240	25,600	2,240
2019-05-16	2,160	2,200	2,131	2,154	22,900	2,154
2019-05-15	2,218	2,218	2,121	2,154	36,000	2,154
2019-05-14	2,021	2,080	2,007	2,068	26,200	2,068
2019-05-13	2,104	2,136	2,076	2,105	16,300	2,105
2019-05-10	2,093	2,169	2,088	2,130	27,100	2,130
2019-05-09	2,130	2,137	2,053	2,110	27,200	2,110
2019-05-08	2,124	2,160	2,106	2,125	22,100	2,125
2019-05-07	2,186	2,210	2,180	2,189	12,600	2,189
2019-04-26	2,131	2,216	2,110	2,195	32,700	2,195
2019-04-25	2,153	2,155	2,136	2,140	9,800	2,140
2019-04-24	2,146	2,165	2,132	2,153	13,000	2,153
2019-04-23	2,148	2,163	2,126	2,140	13,500	2,140
2019-04-22	2,199	2,200	2,150	2,157	16,700	2,157
2019-04-19	2,184	2,221	2,173	2,191	25,000	2,191
2019-04-18	2,237	2,250	2,134	2,134	52,700	2,134
2019-04-17	2,236	2,255	2,220	2,236	23,900	2,236
2019-04-16	2,253	2,273	2,231	2,231	18,400	2,231
2019-04-15	2,250	2,279	2,249	2,279	14,000	2,279
2019-04-12	2,279	2,279	2,225	2,246	27,500	2,246
2019-04-11	2,279	2,297	2,242	2,275	28,800	2,275
2019-04-10	2,310	2,313	2,286	2,288	18,400	2,288
2019-04-09	2,304	2,339	2,298	2,316	24,300	2,316
2019-04-08	2,348	2,348	2,309	2,319	11,900	2,319
2019-04-05	2,303	2,347	2,302	2,338	11,300	2,338
2019-04-04	2,294	2,330	2,290	2,317	19,400	2,317
2019-04-03	2,302	2,326	2,292	2,308	24,500	2,308
2019-04-02	2,404	2,416	2,326	2,327	36,200	2,327
2019-04-01	2,430	2,452	2,387	2,404	27,400	2,404
2019-03-29	2,354	2,430	2,323	2,418	31,900	2,418
2019-03-28	2,361	2,375	2,344	2,356	25,900	2,356
2019-03-27	2,369	2,421	2,369	2,402	18,800	2,402
2019-03-26	2,405	2,435	2,360	2,369	26,000	2,369
2019-03-25	2,340	2,365	2,292	2,345	32,900	2,345
2019-03-22	2,344	2,419	2,330	2,415	35,600	2,415
2019-03-20	2,351	2,363	2,329	2,344	19,900	2,344
2019-03-19	2,371	2,390	2,345	2,362	17,900	2,362
2019-03-18	2,372	2,405	2,311	2,399	55,400	2,399
2019-03-15	2,315	2,340	2,300	2,322	16,500	2,322
2019-03-14	2,378	2,395	2,310	2,311	16,500	2,311
2019-03-13	2,336	2,420	2,303	2,367	65,900	2,367
2019-03-12	2,310	2,325	2,280	2,294	15,800	2,294
2019-03-11	2,288	2,300	2,220	2,283	23,200	2,283
2019-03-08	2,309	2,335	2,231	2,254	52,700	2,254
2019-03-07	2,401	2,401	2,353	2,359	23,300	2,359
2019-03-06	2,424	2,465	2,397	2,398	28,600	2,398
2019-03-05	2,426	2,473	2,395	2,424	34,900	2,424
2019-03-04	2,453	2,488	2,442	2,453	21,600	2,453
2019-03-01	2,408	2,460	2,408	2,450	16,600	2,450
2019-02-28	2,448	2,448	2,405	2,405	18,000	2,405
2019-02-27	2,425	2,488	2,388	2,464	28,900	2,464
2019-02-26	2,458	2,484	2,370	2,400	40,300	2,400
2019-02-25	2,473	2,476	2,429	2,458	26,600	2,458
2019-02-22	2,505	2,548	2,470	2,472	42,800	2,472
2019-02-21	2,514	2,560	2,481	2,525	45,100	2,525
2019-02-20	2,560	2,600	2,481	2,539	122,300	2,539
2019-02-19	2,461	2,553	2,436	2,510	78,900	2,510
2019-02-18	2,388	2,467	2,368	2,460	70,100	2,460
2019-02-15	2,301	2,607	2,231	2,338	399,800	2,338
2019-02-14	2,423	2,423	2,332	2,342	32,900	2,342
2019-02-13	2,338	2,430	2,338	2,373	42,200	2,373
2019-02-12	2,313	2,372	2,312	2,327	17,300	2,327
2019-02-08	2,367	2,367	2,278	2,301	42,000	2,301
2019-02-07	2,403	2,415	2,322	2,383	40,900	2,383
2019-02-06	2,504	2,520	2,372	2,413	103,600	2,413
2019-02-05	2,346	2,846	2,280	2,485	599,200	2,485
2019-02-04	2,285	2,364	2,276	2,346	23,800	2,346
2019-02-01	2,310	2,320	2,262	2,285	17,000	2,285
2019-01-31	2,288	2,331	2,282	2,303	15,800	2,303
2019-01-30	2,308	2,336	2,230	2,238	31,000	2,238
2019-01-29	2,314	2,348	2,280	2,348	13,200	2,348
2019-01-28	2,377	2,382	2,335	2,339	10,700	2,339
2019-01-25	2,302	2,395	2,302	2,377	13,400	2,377
2019-01-24	2,374	2,374	2,317	2,349	14,700	2,349
2019-01-23	2,304	2,387	2,277	2,340	17,300	2,340
2019-01-22	2,335	2,369	2,273	2,337	26,000	2,337
2019-01-21	2,425	2,441	2,321	2,335	25,700	2,335
2019-01-18	2,422	2,480	2,402	2,413	25,300	2,413
2019-01-17	2,394	2,435	2,381	2,422	17,400	2,422
2019-01-16	2,371	2,428	2,350	2,418	27,100	2,418
2019-01-15	2,398	2,408	2,333	2,381	21,300	2,381
2019-01-11	2,276	2,395	2,275	2,349	40,700	2,349
2019-01-10	2,274	2,305	2,210	2,265	23,000	2,265
2019-01-09	2,320	2,333	2,266	2,272	29,000	2,272
2019-01-08	2,231	2,317	2,231	2,300	25,200	2,300
2019-01-07	2,340	2,358	2,280	2,281	37,200	2,281
2019-01-04	2,103	2,270	2,087	2,263	41,700	2,263

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