4667 アイサンテクノロジー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,670	1,681	1,649	1,652	19,500	1,652
2023-12-28	1,628	1,680	1,610	1,661	39,800	1,661
2023-12-27	1,573	1,648	1,564	1,645	66,400	1,645
2023-12-26	1,526	1,614	1,521	1,589	74,800	1,589
2023-12-25	1,533	1,543	1,515	1,526	30,800	1,526
2023-12-22	1,559	1,565	1,538	1,544	26,900	1,544
2023-12-21	1,550	1,564	1,541	1,544	19,900	1,544
2023-12-20	1,573	1,604	1,569	1,578	30,000	1,578
2023-12-19	1,539	1,556	1,539	1,553	9,800	1,553
2023-12-18	1,531	1,544	1,531	1,542	15,400	1,542
2023-12-15	1,575	1,575	1,550	1,550	12,400	1,550
2023-12-14	1,569	1,589	1,545	1,559	20,000	1,559
2023-12-13	1,542	1,559	1,533	1,559	14,800	1,559
2023-12-12	1,575	1,581	1,542	1,542	38,300	1,542
2023-12-11	1,596	1,602	1,584	1,592	11,800	1,592
2023-12-08	1,610	1,617	1,562	1,580	40,600	1,580
2023-12-07	1,621	1,630	1,614	1,616	14,300	1,616
2023-12-06	1,618	1,641	1,616	1,630	24,800	1,630
2023-12-05	1,644	1,660	1,630	1,631	24,800	1,631
2023-12-04	1,660	1,675	1,643	1,661	19,800	1,661
2023-12-01	1,642	1,642	1,611	1,628	17,400	1,628
2023-11-30	1,656	1,660	1,629	1,643	8,000	1,643
2023-11-29	1,622	1,658	1,622	1,654	11,100	1,654
2023-11-28	1,651	1,660	1,612	1,634	19,300	1,634
2023-11-27	1,645	1,667	1,641	1,648	14,200	1,648
2023-11-24	1,675	1,690	1,625	1,629	38,900	1,629
2023-11-22	1,732	1,732	1,662	1,674	63,400	1,674
2023-11-21	1,731	1,779	1,729	1,750	22,800	1,750
2023-11-20	1,720	1,747	1,720	1,737	13,500	1,737
2023-11-17	1,722	1,741	1,706	1,716	12,100	1,716
2023-11-16	1,736	1,749	1,722	1,723	13,300	1,723
2023-11-15	1,777	1,777	1,725	1,745	19,600	1,745
2023-11-14	1,752	1,757	1,732	1,757	11,000	1,757
2023-11-13	1,770	1,777	1,721	1,748	36,200	1,748
2023-11-10	1,783	1,796	1,757	1,788	31,000	1,788
2023-11-09	1,690	1,789	1,686	1,781	41,700	1,781
2023-11-08	1,700	1,700	1,655	1,670	10,000	1,670
2023-11-07	1,679	1,697	1,672	1,691	12,200	1,691
2023-11-06	1,684	1,729	1,684	1,712	18,000	1,712
2023-11-02	1,724	1,732	1,640	1,670	47,800	1,670
2023-11-01	1,745	1,745	1,693	1,724	20,100	1,724
2023-10-31	1,698	1,725	1,666	1,725	10,900	1,725
2023-10-30	1,706	1,710	1,682	1,693	6,600	1,693
2023-10-27	1,648	1,708	1,648	1,702	10,100	1,702
2023-10-26	1,678	1,680	1,638	1,645	14,500	1,645
2023-10-25	1,660	1,698	1,660	1,680	22,800	1,680
2023-10-24	1,613	1,664	1,589	1,658	28,100	1,658
2023-10-23	1,648	1,653	1,611	1,620	20,500	1,620
2023-10-20	1,640	1,652	1,592	1,641	34,300	1,641
2023-10-19	1,659	1,738	1,636	1,655	96,000	1,655
2023-10-18	1,636	1,688	1,636	1,688	8,200	1,688
2023-10-17	1,629	1,662	1,629	1,646	14,800	1,646
2023-10-16	1,645	1,667	1,615	1,625	39,100	1,625
2023-10-13	1,703	1,706	1,666	1,669	15,600	1,669
2023-10-12	1,688	1,724	1,688	1,723	16,600	1,723
2023-10-11	1,730	1,742	1,685	1,692	25,000	1,692
2023-10-10	1,712	1,742	1,712	1,736	12,800	1,736
2023-10-06	1,717	1,725	1,701	1,721	11,500	1,721
2023-10-05	1,698	1,717	1,670	1,717	26,300	1,717
2023-10-04	1,681	1,702	1,653	1,661	48,400	1,661
2023-10-03	1,761	1,780	1,727	1,727	25,300	1,727
2023-10-02	1,842	1,842	1,784	1,784	51,400	1,784
2023-09-29	1,873	1,909	1,847	1,861	38,900	1,861
2023-09-28	1,900	1,900	1,853	1,888	24,900	1,888
2023-09-27	1,855	1,880	1,855	1,876	11,300	1,876
2023-09-26	1,858	1,884	1,840	1,874	23,400	1,874
2023-09-25	1,832	1,849	1,820	1,838	11,700	1,838
2023-09-22	1,790	1,830	1,786	1,817	17,800	1,817
2023-09-21	1,810	1,867	1,761	1,804	91,400	1,804
2023-09-20	1,858	1,882	1,821	1,827	21,500	1,827
2023-09-19	1,927	1,928	1,840	1,863	61,600	1,863
2023-09-15	1,921	1,958	1,916	1,947	33,700	1,947
2023-09-14	1,898	1,923	1,882	1,917	19,500	1,917
2023-09-13	1,882	1,895	1,877	1,889	7,700	1,889
2023-09-12	1,898	1,917	1,870	1,881	19,000	1,881
2023-09-11	1,902	1,924	1,877	1,898	17,800	1,898
2023-09-08	1,902	1,928	1,887	1,908	25,300	1,908
2023-09-07	1,984	1,984	1,927	1,939	33,100	1,939
2023-09-06	1,966	2,001	1,957	2,001	23,100	2,001
2023-09-05	1,960	1,962	1,928	1,934	19,100	1,934
2023-09-04	1,966	1,980	1,959	1,960	8,600	1,960
2023-09-01	1,959	1,978	1,958	1,971	6,000	1,971
2023-08-31	1,966	1,990	1,966	1,975	8,400	1,975
2023-08-30	1,999	2,001	1,960	1,977	25,300	1,977
2023-08-29	1,934	1,965	1,926	1,964	28,700	1,964
2023-08-28	1,897	1,924	1,892	1,915	8,400	1,915
2023-08-25	1,856	1,881	1,844	1,870	13,300	1,870
2023-08-24	1,900	1,900	1,871	1,896	9,500	1,896
2023-08-23	1,867	1,876	1,843	1,864	21,500	1,864
2023-08-22	1,855	1,878	1,845	1,867	19,900	1,867
2023-08-21	1,847	1,880	1,847	1,850	10,600	1,850
2023-08-18	1,894	1,895	1,843	1,859	23,800	1,859
2023-08-17	1,899	1,899	1,825	1,894	42,200	1,894
2023-08-16	1,929	1,941	1,882	1,882	51,600	1,882
2023-08-15	1,981	2,013	1,924	1,941	66,200	1,941
2023-08-14	1,961	2,020	1,958	1,979	22,800	1,979
2023-08-10	2,058	2,058	1,955	1,961	112,000	1,961
2023-08-09	2,229	2,239	2,201	2,208	26,200	2,208
2023-08-08	2,310	2,310	2,220	2,220	47,300	2,220
2023-08-07	2,292	2,320	2,262	2,305	19,700	2,305
2023-08-04	2,216	2,275	2,216	2,275	26,100	2,275
2023-08-03	2,266	2,281	2,233	2,233	26,700	2,233
2023-08-02	2,365	2,366	2,286	2,288	44,800	2,288
2023-08-01	2,369	2,374	2,343	2,366	29,000	2,366
2023-07-31	2,396	2,396	2,353	2,369	30,400	2,369
2023-07-28	2,350	2,406	2,339	2,380	48,400	2,380
2023-07-27	2,390	2,400	2,349	2,373	42,600	2,373
2023-07-26	2,358	2,381	2,340	2,367	27,100	2,367
2023-07-25	2,379	2,379	2,334	2,367	32,100	2,367
2023-07-24	2,314	2,367	2,311	2,345	27,400	2,345
2023-07-21	2,279	2,316	2,263	2,314	23,700	2,314
2023-07-20	2,337	2,337	2,274	2,279	20,800	2,279
2023-07-19	2,349	2,354	2,324	2,337	40,900	2,337
2023-07-18	2,285	2,343	2,267	2,337	40,800	2,337
2023-07-14	2,275	2,314	2,270	2,279	27,100	2,279
2023-07-13	2,233	2,273	2,224	2,273	20,000	2,273
2023-07-12	2,235	2,270	2,222	2,247	48,600	2,247
2023-07-11	2,228	2,264	2,226	2,254	24,800	2,254
2023-07-10	2,177	2,228	2,168	2,219	13,800	2,219
2023-07-07	2,190	2,203	2,160	2,200	12,500	2,200
2023-07-06	2,246	2,246	2,190	2,210	20,200	2,210
2023-07-05	2,244	2,244	2,214	2,240	24,700	2,240
2023-07-04	2,250	2,270	2,235	2,249	14,700	2,249
2023-07-03	2,243	2,280	2,233	2,250	32,800	2,250
2023-06-30	2,241	2,251	2,210	2,243	20,700	2,243
2023-06-29	2,215	2,264	2,211	2,225	23,900	2,225
2023-06-28	2,170	2,203	2,170	2,203	8,600	2,203
2023-06-27	2,153	2,180	2,145	2,164	22,900	2,164
2023-06-26	2,170	2,198	2,146	2,170	30,100	2,170
2023-06-23	2,221	2,230	2,165	2,204	34,200	2,204
2023-06-22	2,269	2,269	2,214	2,220	26,300	2,220
2023-06-21	2,269	2,289	2,238	2,250	19,100	2,250
2023-06-20	2,254	2,266	2,223	2,263	17,600	2,263
2023-06-19	2,215	2,264	2,198	2,234	33,100	2,234
2023-06-16	2,177	2,229	2,177	2,215	19,700	2,215
2023-06-15	2,201	2,232	2,173	2,194	29,200	2,194
2023-06-14	2,243	2,285	2,199	2,201	43,800	2,201
2023-06-13	2,188	2,261	2,188	2,239	38,500	2,239
2023-06-12	2,165	2,300	2,153	2,219	93,000	2,219
2023-06-09	2,150	2,180	2,147	2,162	17,800	2,162
2023-06-08	2,178	2,187	2,127	2,148	27,500	2,148
2023-06-07	2,150	2,190	2,150	2,168	27,400	2,168
2023-06-06	2,135	2,181	2,131	2,150	20,000	2,150
2023-06-05	2,170	2,178	2,135	2,147	32,000	2,147
2023-06-02	2,106	2,162	2,080	2,155	33,100	2,155
2023-06-01	2,085	2,135	2,076	2,101	12,600	2,101
2023-05-31	2,093	2,120	2,068	2,095	28,200	2,095
2023-05-30	2,089	2,135	2,070	2,116	22,500	2,116
2023-05-29	2,107	2,121	2,081	2,089	20,800	2,089
2023-05-26	2,165	2,177	2,102	2,102	42,600	2,102
2023-05-25	2,160	2,178	2,147	2,173	16,100	2,173
2023-05-24	2,144	2,204	2,136	2,139	35,700	2,139
2023-05-23	2,203	2,212	2,141	2,155	61,500	2,155
2023-05-22	2,219	2,265	2,216	2,216	44,900	2,216
2023-05-19	2,120	2,247	2,120	2,209	67,200	2,209
2023-05-18	2,113	2,145	2,096	2,142	51,300	2,142
2023-05-17	2,086	2,130	2,072	2,116	37,100	2,116
2023-05-16	2,095	2,107	2,042	2,076	48,800	2,076
2023-05-15	2,097	2,100	2,055	2,070	62,000	2,070
2023-05-12	2,038	2,142	2,017	2,100	106,500	2,100
2023-05-11	2,134	2,200	2,059	2,061	330,900	2,061
2023-05-10	2,530	2,559	2,473	2,480	92,200	2,480
2023-05-09	2,495	2,525	2,487	2,504	40,700	2,504
2023-05-08	2,447	2,488	2,413	2,480	41,400	2,480
2023-05-02	2,450	2,450	2,394	2,430	25,400	2,430
2023-05-01	2,470	2,470	2,434	2,455	17,800	2,455
2023-04-28	2,441	2,465	2,410	2,456	19,900	2,456
2023-04-27	2,400	2,444	2,400	2,422	20,400	2,422
2023-04-26	2,408	2,435	2,377	2,412	44,200	2,412
2023-04-25	2,505	2,539	2,428	2,435	62,000	2,435
2023-04-24	2,498	2,515	2,477	2,499	17,500	2,499
2023-04-21	2,520	2,562	2,480	2,489	39,900	2,489
2023-04-20	2,546	2,617	2,516	2,520	67,100	2,520
2023-04-19	2,537	2,575	2,485	2,545	73,600	2,545
2023-04-18	2,500	2,535	2,454	2,512	63,600	2,512
2023-04-17	2,520	2,575	2,501	2,511	63,600	2,511
2023-04-14	2,560	2,560	2,460	2,470	63,800	2,470
2023-04-13	2,546	2,619	2,505	2,556	58,600	2,556
2023-04-12	2,550	2,550	2,452	2,510	80,200	2,510
2023-04-11	2,637	2,658	2,545	2,562	98,900	2,562
2023-04-10	2,648	2,685	2,615	2,662	60,800	2,662
2023-04-07	2,568	2,610	2,537	2,598	43,600	2,598
2023-04-06	2,526	2,594	2,511	2,518	31,600	2,518
2023-04-05	2,516	2,586	2,507	2,550	52,100	2,550
2023-04-04	2,655	2,655	2,551	2,580	73,100	2,580
2023-04-03	2,591	2,675	2,577	2,651	111,300	2,651
2023-03-31	2,531	2,647	2,506	2,557	149,900	2,557
2023-03-30	2,378	2,445	2,378	2,445	35,000	2,445
2023-03-29	2,380	2,407	2,347	2,377	24,300	2,377
2023-03-28	2,395	2,395	2,320	2,365	30,600	2,365
2023-03-27	2,380	2,434	2,357	2,409	37,900	2,409
2023-03-24	2,380	2,399	2,347	2,361	38,500	2,361
2023-03-23	2,181	2,420	2,163	2,395	105,800	2,395
2023-03-22	2,200	2,220	2,185	2,198	24,500	2,198
2023-03-20	2,245	2,297	2,157	2,172	77,600	2,172
2023-03-17	2,250	2,291	2,230	2,290	39,000	2,290
2023-03-16	2,181	2,211	2,142	2,200	50,800	2,200
2023-03-15	2,213	2,309	2,209	2,231	89,600	2,231
2023-03-14	2,276	2,321	2,209	2,226	57,800	2,226
2023-03-13	2,271	2,314	2,256	2,314	44,000	2,314
2023-03-10	2,330	2,388	2,316	2,345	29,700	2,345
2023-03-09	2,395	2,409	2,335	2,350	61,200	2,350
2023-03-08	2,218	2,476	2,190	2,409	168,900	2,409
2023-03-07	2,158	2,245	2,146	2,190	51,800	2,190
2023-03-06	2,106	2,171	2,080	2,161	50,700	2,161
2023-03-03	2,063	2,119	2,035	2,100	37,800	2,100
2023-03-02	2,063	2,063	2,030	2,054	11,300	2,054
2023-03-01	2,064	2,113	2,046	2,063	26,000	2,063
2023-02-28	2,043	2,085	2,034	2,063	21,500	2,063
2023-02-27	1,986	2,050	1,969	2,020	29,100	2,020
2023-02-24	2,001	2,001	1,960	1,985	26,200	1,985
2023-02-22	1,990	2,027	1,981	2,015	23,600	2,015
2023-02-21	2,037	2,037	2,013	2,020	9,700	2,020
2023-02-20	2,064	2,064	2,003	2,010	25,900	2,010
2023-02-17	2,029	2,085	2,019	2,055	40,600	2,055
2023-02-16	1,949	2,033	1,949	2,031	38,200	2,031
2023-02-15	2,000	2,020	1,939	1,949	77,500	1,949
2023-02-14	2,013	2,037	1,979	2,014	38,300	2,014
2023-02-13	1,982	2,067	1,982	2,013	37,700	2,013
2023-02-10	2,100	2,100	1,997	2,000	76,100	2,000
2023-02-09	1,900	2,157	1,900	2,077	202,500	2,077
2023-02-08	1,990	2,048	1,941	1,975	121,500	1,975
2023-02-07	1,973	1,985	1,915	1,950	52,800	1,950
2023-02-06	2,015	2,015	1,954	1,971	56,400	1,971
2023-02-03	1,984	2,027	1,976	1,981	75,800	1,981
2023-02-02	1,938	1,985	1,932	1,968	46,300	1,968
2023-02-01	1,943	1,987	1,902	1,902	38,900	1,902
2023-01-31	1,880	1,925	1,860	1,910	35,000	1,910
2023-01-30	1,934	1,943	1,886	1,886	53,300	1,886
2023-01-27	1,965	1,976	1,900	1,926	65,100	1,926
2023-01-26	1,843	2,004	1,838	1,975	187,700	1,975
2023-01-25	1,855	1,855	1,781	1,838	63,100	1,838
2023-01-24	1,855	1,897	1,839	1,850	63,900	1,850
2023-01-23	1,890	1,890	1,829	1,840	48,100	1,840
2023-01-20	1,870	1,892	1,828	1,862	82,800	1,862
2023-01-19	1,874	1,932	1,861	1,866	132,300	1,866
2023-01-18	1,707	1,875	1,707	1,875	188,200	1,875
2023-01-17	1,750	1,763	1,702	1,707	70,700	1,707
2023-01-16	1,739	1,789	1,695	1,753	164,900	1,753
2023-01-13	1,624	1,941	1,586	1,715	224,000	1,715
2023-01-12	1,564	1,636	1,560	1,624	37,200	1,624
2023-01-11	1,542	1,575	1,541	1,565	14,600	1,565
2023-01-10	1,642	1,642	1,523	1,537	61,200	1,537
2023-01-06	1,492	1,515	1,485	1,505	11,000	1,505
2023-01-05	1,530	1,530	1,491	1,495	11,900	1,495
2023-01-04	1,531	1,532	1,502	1,517	17,700	1,517

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