4667 アイサンテクノロジー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,458	1,513	1,449	1,510	30,300	1,510
2020-12-29	1,405	1,467	1,405	1,443	38,700	1,443
2020-12-28	1,430	1,442	1,395	1,399	56,800	1,399
2020-12-25	1,433	1,456	1,427	1,442	43,500	1,442
2020-12-24	1,445	1,455	1,423	1,445	36,700	1,445
2020-12-23	1,444	1,470	1,424	1,427	34,500	1,427
2020-12-22	1,479	1,479	1,436	1,444	50,200	1,444
2020-12-21	1,511	1,517	1,477	1,480	24,700	1,480
2020-12-18	1,510	1,536	1,504	1,511	19,000	1,511
2020-12-17	1,528	1,528	1,500	1,500	22,800	1,500
2020-12-16	1,520	1,554	1,506	1,512	34,400	1,512
2020-12-15	1,550	1,567	1,518	1,525	58,800	1,525
2020-12-14	1,589	1,590	1,555	1,559	21,800	1,559
2020-12-11	1,561	1,581	1,561	1,570	23,400	1,570
2020-12-10	1,581	1,597	1,572	1,576	9,500	1,576
2020-12-09	1,568	1,613	1,562	1,592	21,000	1,592
2020-12-08	1,554	1,600	1,554	1,568	22,600	1,568
2020-12-07	1,625	1,625	1,558	1,564	19,200	1,564
2020-12-04	1,675	1,675	1,599	1,622	45,400	1,622
2020-12-03	1,668	1,682	1,602	1,664	48,700	1,664
2020-12-02	1,676	1,683	1,639	1,668	21,600	1,668
2020-12-01	1,619	1,718	1,619	1,688	78,100	1,688
2020-11-30	1,604	1,636	1,578	1,619	31,500	1,619
2020-11-27	1,560	1,570	1,540	1,566	16,800	1,566
2020-11-26	1,569	1,592	1,559	1,568	8,100	1,568
2020-11-25	1,616	1,616	1,570	1,574	27,900	1,574
2020-11-24	1,644	1,644	1,589	1,601	18,200	1,601
2020-11-20	1,598	1,620	1,591	1,616	16,300	1,616
2020-11-19	1,601	1,680	1,580	1,638	77,200	1,638
2020-11-18	1,499	1,575	1,477	1,558	35,600	1,558
2020-11-17	1,519	1,519	1,480	1,485	13,700	1,485
2020-11-16	1,516	1,516	1,470	1,502	25,000	1,502
2020-11-13	1,574	1,579	1,533	1,550	17,100	1,550
2020-11-12	1,519	1,595	1,519	1,595	33,500	1,595
2020-11-11	1,512	1,521	1,496	1,499	13,900	1,499
2020-11-10	1,521	1,550	1,509	1,512	19,100	1,512
2020-11-09	1,597	1,619	1,521	1,521	25,700	1,521
2020-11-06	1,545	1,658	1,533	1,597	80,100	1,597
2020-11-05	1,453	1,512	1,453	1,496	12,300	1,496
2020-11-04	1,447	1,480	1,424	1,463	15,200	1,463
2020-11-02	1,438	1,462	1,414	1,418	22,700	1,418
2020-10-30	1,500	1,501	1,437	1,451	27,500	1,451
2020-10-29	1,502	1,523	1,490	1,490	20,700	1,490
2020-10-28	1,569	1,569	1,517	1,520	15,600	1,520
2020-10-27	1,552	1,575	1,518	1,546	17,100	1,546
2020-10-26	1,608	1,608	1,570	1,578	10,500	1,578
2020-10-23	1,601	1,618	1,590	1,608	12,800	1,608
2020-10-22	1,613	1,630	1,593	1,611	10,000	1,611
2020-10-21	1,620	1,668	1,620	1,634	16,800	1,634
2020-10-20	1,601	1,641	1,601	1,620	11,700	1,620
2020-10-19	1,601	1,610	1,563	1,610	16,800	1,610
2020-10-16	1,604	1,604	1,575	1,603	22,300	1,603
2020-10-15	1,641	1,641	1,578	1,580	25,500	1,580
2020-10-14	1,670	1,670	1,628	1,649	14,500	1,649
2020-10-13	1,620	1,704	1,616	1,672	34,000	1,672
2020-10-12	1,592	1,613	1,592	1,605	13,300	1,605
2020-10-09	1,582	1,615	1,581	1,590	14,000	1,590
2020-10-08	1,601	1,617	1,595	1,598	4,900	1,598
2020-10-07	1,583	1,600	1,583	1,592	5,400	1,592
2020-10-06	1,595	1,620	1,592	1,598	7,700	1,598
2020-10-05	1,593	1,624	1,580	1,609	12,700	1,609
2020-10-02	1,590	1,609	1,570	1,588	15,000	1,588
2020-09-30	1,622	1,622	1,590	1,590	6,300	1,590
2020-09-29	1,602	1,628	1,599	1,616	4,900	1,616
2020-09-28	1,605	1,609	1,581	1,604	6,700	1,604
2020-09-25	1,614	1,630	1,592	1,604	6,900	1,604
2020-09-24	1,648	1,648	1,589	1,595	11,600	1,595
2020-09-23	1,660	1,660	1,634	1,648	7,300	1,648
2020-09-18	1,652	1,652	1,625	1,644	6,700	1,644
2020-09-17	1,643	1,646	1,626	1,626	2,500	1,626
2020-09-16	1,621	1,657	1,621	1,643	8,200	1,643
2020-09-15	1,625	1,650	1,620	1,620	7,700	1,620
2020-09-14	1,614	1,633	1,611	1,621	3,700	1,621
2020-09-11	1,591	1,619	1,579	1,614	6,300	1,614
2020-09-10	1,591	1,605	1,584	1,591	3,200	1,591
2020-09-09	1,580	1,605	1,580	1,583	7,700	1,583
2020-09-08	1,600	1,600	1,570	1,593	4,800	1,593
2020-09-07	1,597	1,597	1,572	1,575	4,100	1,575
2020-09-04	1,584	1,598	1,564	1,598	14,900	1,598
2020-09-03	1,600	1,618	1,598	1,600	11,800	1,600
2020-09-02	1,619	1,631	1,597	1,608	11,700	1,608
2020-09-01	1,611	1,638	1,604	1,611	11,800	1,611
2020-08-31	1,649	1,657	1,625	1,629	7,100	1,629
2020-08-28	1,679	1,679	1,598	1,615	19,000	1,615
2020-08-27	1,681	1,686	1,639	1,639	12,800	1,639
2020-08-26	1,670	1,690	1,670	1,682	7,000	1,682
2020-08-25	1,701	1,706	1,680	1,683	5,900	1,683
2020-08-24	1,698	1,710	1,695	1,700	7,900	1,700
2020-08-21	1,692	1,719	1,692	1,698	7,100	1,698
2020-08-20	1,711	1,711	1,661	1,692	10,700	1,692
2020-08-19	1,630	1,714	1,630	1,711	19,300	1,711
2020-08-18	1,636	1,660	1,605	1,630	10,200	1,630
2020-08-17	1,637	1,650	1,620	1,649	3,900	1,649
2020-08-14	1,620	1,661	1,620	1,660	10,000	1,660
2020-08-13	1,650	1,654	1,622	1,622	9,600	1,622
2020-08-12	1,606	1,630	1,594	1,623	9,900	1,623
2020-08-11	1,615	1,620	1,589	1,614	9,700	1,614
2020-08-07	1,690	1,690	1,603	1,610	23,300	1,610
2020-08-06	1,628	1,669	1,609	1,650	15,500	1,650
2020-08-05	1,749	1,776	1,651	1,651	49,700	1,651
2020-08-04	1,643	1,680	1,624	1,680	8,400	1,680
2020-08-03	1,590	1,642	1,576	1,642	6,300	1,642
2020-07-31	1,651	1,651	1,560	1,579	16,200	1,579
2020-07-30	1,678	1,678	1,624	1,661	6,600	1,661
2020-07-29	1,680	1,699	1,603	1,630	12,800	1,630
2020-07-28	1,701	1,707	1,685	1,693	6,000	1,693
2020-07-27	1,715	1,732	1,699	1,701	6,500	1,701
2020-07-22	1,716	1,725	1,708	1,715	6,900	1,715
2020-07-21	1,696	1,750	1,696	1,750	12,400	1,750
2020-07-20	1,725	1,725	1,687	1,696	6,300	1,696
2020-07-17	1,736	1,736	1,688	1,710	9,500	1,710
2020-07-16	1,787	1,787	1,711	1,736	7,600	1,736
2020-07-15	1,721	1,761	1,716	1,760	9,500	1,760
2020-07-14	1,745	1,776	1,705	1,713	9,000	1,713
2020-07-13	1,780	1,780	1,739	1,745	3,500	1,745
2020-07-10	1,746	1,763	1,726	1,726	7,500	1,726
2020-07-09	1,819	1,820	1,746	1,746	11,700	1,746
2020-07-08	1,790	1,827	1,774	1,797	10,200	1,797
2020-07-07	1,801	1,815	1,765	1,790	7,100	1,790
2020-07-06	1,752	1,816	1,741	1,789	13,700	1,789
2020-07-03	1,692	1,779	1,692	1,779	21,100	1,779
2020-07-02	1,778	1,795	1,681	1,712	53,300	1,712
2020-07-01	1,829	1,846	1,793	1,798	18,500	1,798
2020-06-30	1,845	1,870	1,798	1,821	25,000	1,821
2020-06-29	1,881	1,900	1,816	1,822	43,900	1,822
2020-06-26	2,015	2,015	1,890	1,918	70,400	1,918
2020-06-25	1,990	2,033	1,976	2,014	23,800	2,014
2020-06-24	2,035	2,101	2,000	2,003	43,300	2,003
2020-06-23	2,130	2,130	2,021	2,052	52,000	2,052
2020-06-22	1,950	2,177	1,933	2,140	84,100	2,140
2020-06-19	1,946	1,988	1,914	1,970	25,300	1,970
2020-06-18	1,984	1,993	1,921	1,946	24,700	1,946
2020-06-17	1,975	2,011	1,974	1,974	19,500	1,974
2020-06-16	2,015	2,045	1,971	1,971	58,100	1,971
2020-06-15	1,950	2,076	1,931	1,935	72,600	1,935
2020-06-12	1,900	1,983	1,880	1,980	69,300	1,980
2020-06-11	2,100	2,145	1,991	2,012	103,400	2,012
2020-06-10	1,927	2,014	1,926	2,000	27,800	2,000
2020-06-09	1,961	1,966	1,901	1,957	38,600	1,957
2020-06-08	2,028	2,028	1,955	1,972	32,300	1,972
2020-06-05	1,933	1,999	1,928	1,990	42,000	1,990
2020-06-04	2,014	2,028	1,930	1,945	62,300	1,945
2020-06-03	2,112	2,188	1,979	1,997	219,000	1,997
2020-06-02	1,985	1,985	1,923	1,932	57,700	1,932
2020-06-01	2,000	2,011	1,901	2,001	60,000	2,001
2020-05-29	2,051	2,082	2,001	2,021	85,500	2,021
2020-05-28	2,000	2,100	1,961	2,100	150,900	2,100
2020-05-27	1,866	2,088	1,866	1,891	249,000	1,891
2020-05-26	1,947	1,960	1,813	1,849	63,900	1,849
2020-05-25	1,814	1,929	1,685	1,925	102,800	1,925
2020-05-22	1,757	1,887	1,751	1,814	107,200	1,814
2020-05-21	1,592	1,787	1,583	1,758	105,200	1,758
2020-05-20	1,488	1,571	1,480	1,536	27,000	1,536
2020-05-19	1,525	1,530	1,486	1,499	29,000	1,499
2020-05-18	1,530	1,548	1,481	1,515	49,400	1,515
2020-05-15	1,457	1,469	1,411	1,451	16,200	1,451
2020-05-14	1,488	1,492	1,422	1,442	14,200	1,442
2020-05-13	1,452	1,500	1,452	1,489	15,500	1,489
2020-05-12	1,484	1,526	1,465	1,520	24,000	1,520
2020-05-11	1,401	1,487	1,396	1,485	33,100	1,485
2020-05-08	1,405	1,405	1,375	1,393	18,600	1,393
2020-05-07	1,378	1,402	1,369	1,385	14,800	1,385
2020-05-01	1,368	1,371	1,341	1,363	8,800	1,363
2020-04-30	1,395	1,398	1,358	1,368	16,800	1,368
2020-04-28	1,351	1,374	1,333	1,374	11,400	1,374
2020-04-27	1,339	1,388	1,339	1,351	4,400	1,351
2020-04-24	1,352	1,352	1,329	1,339	6,500	1,339
2020-04-23	1,326	1,439	1,326	1,352	31,000	1,352
2020-04-22	1,348	1,348	1,311	1,325	10,000	1,325
2020-04-21	1,420	1,420	1,336	1,348	27,300	1,348
2020-04-20	1,460	1,460	1,400	1,426	23,100	1,426
2020-04-17	1,429	1,458	1,422	1,444	14,100	1,444
2020-04-16	1,370	1,428	1,368	1,414	14,200	1,414
2020-04-15	1,414	1,442	1,391	1,391	18,500	1,391
2020-04-14	1,371	1,420	1,347	1,413	16,800	1,413
2020-04-13	1,414	1,414	1,333	1,346	8,500	1,346
2020-04-10	1,397	1,397	1,321	1,394	10,700	1,394
2020-04-09	1,365	1,420	1,358	1,397	11,800	1,397
2020-04-08	1,333	1,348	1,285	1,348	9,600	1,348
2020-04-07	1,391	1,391	1,292	1,333	9,500	1,333
2020-04-06	1,219	1,309	1,216	1,308	12,300	1,308
2020-04-03	1,299	1,309	1,217	1,230	13,400	1,230
2020-04-02	1,272	1,344	1,260	1,299	11,400	1,299
2020-04-01	1,308	1,360	1,287	1,292	17,800	1,292
2020-03-31	1,354	1,380	1,301	1,308	23,600	1,308
2020-03-30	1,242	1,354	1,235	1,354	18,900	1,354
2020-03-27	1,365	1,385	1,326	1,348	15,200	1,348
2020-03-26	1,420	1,420	1,325	1,341	18,600	1,341
2020-03-25	1,469	1,469	1,400	1,427	21,300	1,427
2020-03-24	1,272	1,365	1,272	1,342	21,600	1,342
2020-03-23	1,200	1,257	1,180	1,242	19,800	1,242
2020-03-19	1,325	1,325	1,203	1,205	27,500	1,205
2020-03-18	1,311	1,392	1,311	1,325	25,100	1,325
2020-03-17	1,152	1,300	1,150	1,281	47,500	1,281
2020-03-16	1,294	1,327	1,212	1,219	24,700	1,219
2020-03-13	1,182	1,297	1,133	1,204	90,600	1,204
2020-03-12	1,370	1,470	1,362	1,368	47,900	1,368
2020-03-11	1,515	1,563	1,423	1,430	24,800	1,430
2020-03-10	1,442	1,548	1,366	1,515	58,700	1,515
2020-03-09	1,632	1,632	1,522	1,530	56,700	1,530
2020-03-06	1,750	1,750	1,700	1,709	28,100	1,709
2020-03-05	1,768	1,796	1,761	1,772	14,400	1,772
2020-03-04	1,701	1,790	1,701	1,768	12,500	1,768
2020-03-03	1,800	1,855	1,742	1,742	32,300	1,742
2020-03-02	1,682	1,825	1,680	1,788	42,400	1,788
2020-02-28	1,720	1,780	1,686	1,700	75,400	1,700
2020-02-27	1,901	1,902	1,820	1,838	43,300	1,838
2020-02-26	1,933	1,944	1,880	1,916	37,900	1,916
2020-02-25	1,938	1,989	1,930	1,955	43,300	1,955
2020-02-21	2,011	2,046	2,011	2,028	11,200	2,028
2020-02-20	2,069	2,084	2,020	2,020	17,100	2,020
2020-02-19	2,024	2,092	2,024	2,070	18,100	2,070
2020-02-18	2,067	2,080	2,033	2,034	25,100	2,034
2020-02-17	2,067	2,097	2,057	2,068	16,200	2,068
2020-02-14	2,120	2,142	2,089	2,112	17,200	2,112
2020-02-13	2,050	2,130	2,050	2,109	28,100	2,109
2020-02-12	2,115	2,145	2,110	2,142	9,300	2,142
2020-02-10	2,116	2,126	2,079	2,105	7,800	2,105
2020-02-07	2,141	2,149	2,117	2,125	10,000	2,125
2020-02-06	2,150	2,168	2,133	2,150	11,800	2,150
2020-02-05	2,171	2,180	2,141	2,142	12,500	2,142
2020-02-04	2,104	2,159	2,104	2,159	9,600	2,159
2020-02-03	2,050	2,112	2,030	2,101	22,300	2,101
2020-01-31	2,062	2,124	2,062	2,100	16,000	2,100
2020-01-30	2,141	2,141	2,061	2,061	44,500	2,061
2020-01-29	2,172	2,186	2,115	2,164	18,100	2,164
2020-01-28	2,106	2,173	2,106	2,164	18,600	2,164
2020-01-27	2,180	2,186	2,150	2,156	33,700	2,156
2020-01-24	2,283	2,283	2,228	2,228	18,600	2,228
2020-01-23	2,338	2,338	2,273	2,283	25,900	2,283
2020-01-22	2,239	2,315	2,231	2,313	30,300	2,313
2020-01-21	2,311	2,311	2,251	2,266	16,400	2,266
2020-01-20	2,285	2,313	2,283	2,295	6,900	2,295
2020-01-17	2,335	2,335	2,282	2,295	19,400	2,295
2020-01-16	2,378	2,378	2,320	2,320	15,600	2,320
2020-01-15	2,320	2,344	2,300	2,343	10,400	2,343
2020-01-14	2,380	2,388	2,321	2,321	36,200	2,321
2020-01-10	2,251	2,345	2,251	2,328	42,200	2,328
2020-01-09	2,229	2,285	2,227	2,274	28,000	2,274
2020-01-08	2,239	2,239	2,131	2,179	29,300	2,179
2020-01-07	2,183	2,237	2,168	2,216	15,400	2,216
2020-01-06	2,207	2,210	2,162	2,163	19,300	2,163

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