143A イシン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 953 | 970 | 941 | 950 | 13,000 | 950 |
| 2024-11-20 | 952 | 966 | 937 | 956 | 14,300 | 956 |
| 2024-11-19 | 923 | 947 | 923 | 939 | 16,800 | 939 |
| 2024-11-18 | 915 | 940 | 901 | 926 | 17,000 | 926 |
| 2024-11-15 | 917 | 923 | 904 | 923 | 16,500 | 923 |
| 2024-11-14 | 935 | 936 | 917 | 933 | 11,800 | 933 |
| 2024-11-13 | 940 | 970 | 914 | 934 | 39,800 | 934 |
| 2024-11-12 | 980 | 982 | 924 | 930 | 36,700 | 930 |
| 2024-11-11 | 927 | 978 | 911 | 972 | 48,800 | 972 |
| 2024-11-08 | 939 | 939 | 902 | 918 | 25,700 | 918 |
| 2024-11-07 | 931 | 944 | 905 | 930 | 25,300 | 930 |
| 2024-11-06 | 901 | 952 | 900 | 938 | 32,000 | 938 |
| 2024-11-05 | 935 | 935 | 901 | 911 | 20,000 | 911 |
| 2024-11-01 | 930 | 945 | 915 | 920 | 19,400 | 920 |
| 2024-10-31 | 950 | 968 | 936 | 945 | 12,600 | 945 |
| 2024-10-30 | 977 | 987 | 951 | 954 | 37,800 | 954 |
| 2024-10-29 | 975 | 996 | 963 | 981 | 39,100 | 981 |
| 2024-10-28 | 935 | 1,027 | 929 | 984 | 191,300 | 984 |
| 2024-10-25 | 976 | 978 | 928 | 950 | 41,000 | 950 |
| 2024-10-24 | 988 | 1,019 | 972 | 976 | 54,100 | 976 |
| 2024-10-23 | 1,036 | 1,040 | 971 | 994 | 83,000 | 994 |
| 2024-10-22 | 1,049 | 1,100 | 1,010 | 1,041 | 68,600 | 1,041 |
| 2024-10-21 | 1,074 | 1,074 | 1,016 | 1,053 | 30,600 | 1,053 |
| 2024-10-18 | 1,109 | 1,123 | 1,025 | 1,074 | 60,300 | 1,074 |
| 2024-10-17 | 1,092 | 1,147 | 1,080 | 1,105 | 56,500 | 1,105 |
| 2024-10-16 | 1,085 | 1,105 | 1,075 | 1,092 | 27,700 | 1,092 |
| 2024-10-15 | 1,122 | 1,152 | 1,086 | 1,100 | 47,300 | 1,100 |
| 2024-10-11 | 1,145 | 1,169 | 1,140 | 1,152 | 38,900 | 1,152 |
| 2024-10-10 | 1,190 | 1,214 | 1,155 | 1,172 | 70,700 | 1,172 |
| 2024-10-09 | 1,249 | 1,280 | 1,190 | 1,199 | 179,200 | 1,199 |
| 2024-10-08 | 1,300 | 1,300 | 1,218 | 1,239 | 182,900 | 1,239 |
| 2024-10-07 | 1,399 | 1,449 | 1,326 | 1,333 | 283,700 | 1,333 |
| 2024-10-04 | 1,406 | 1,613 | 1,362 | 1,424 | 1,790,200 | 1,424 |
| 2024-10-03 | 1,585 | 1,585 | 1,376 | 1,454 | 1,148,800 | 1,454 |
| 2024-10-02 | 1,460 | 1,669 | 1,322 | 1,517 | 5,111,500 | 1,517 |
| 2024-10-01 | 1,357 | 1,430 | 1,321 | 1,430 | 335,400 | 1,430 |
| 2024-09-30 | 1,130 | 1,130 | 1,130 | 1,130 | 11,900 | 1,130 |
| 2024-09-27 | 982 | 1,015 | 980 | 980 | 47,000 | 980 |
| 2024-09-26 | 1,002 | 1,021 | 977 | 977 | 75,900 | 977 |
| 2024-09-25 | 1,153 | 1,173 | 1,011 | 1,020 | 208,300 | 1,020 |
| 2024-09-24 | 1,050 | 1,182 | 1,050 | 1,070 | 155,400 | 1,070 |
| 2024-09-20 | 1,149 | 1,149 | 1,045 | 1,067 | 45,100 | 1,067 |
| 2024-09-19 | 1,142 | 1,158 | 1,081 | 1,125 | 57,800 | 1,125 |
| 2024-09-18 | 1,094 | 1,132 | 1,060 | 1,093 | 51,400 | 1,093 |
| 2024-09-17 | 1,139 | 1,140 | 1,018 | 1,059 | 45,300 | 1,059 |
| 2024-09-13 | 1,120 | 1,180 | 1,105 | 1,130 | 90,500 | 1,130 |
| 2024-09-12 | 1,141 | 1,157 | 1,116 | 1,150 | 64,300 | 1,150 |
| 2024-09-11 | 1,214 | 1,237 | 1,070 | 1,130 | 217,000 | 1,130 |
| 2024-09-10 | 1,252 | 1,288 | 1,181 | 1,205 | 177,400 | 1,205 |
| 2024-09-09 | 1,330 | 1,367 | 1,220 | 1,267 | 504,400 | 1,267 |
| 2024-09-06 | 1,631 | 1,916 | 1,313 | 1,450 | 4,503,900 | 1,450 |
| 2024-09-05 | 1,311 | 1,551 | 1,306 | 1,551 | 1,595,700 | 1,551 |
| 2024-09-04 | 1,337 | 1,477 | 1,160 | 1,251 | 1,915,000 | 1,251 |
| 2024-09-03 | 1,187 | 1,307 | 1,168 | 1,307 | 589,200 | 1,307 |
| 2024-09-02 | 855 | 1,007 | 846 | 1,007 | 117,600 | 1,007 |
| 2024-08-30 | 850 | 859 | 844 | 857 | 3,200 | 857 |
| 2024-08-29 | 880 | 880 | 840 | 849 | 6,500 | 849 |
| 2024-08-28 | 860 | 888 | 850 | 880 | 11,600 | 880 |
| 2024-08-27 | 870 | 875 | 850 | 860 | 11,000 | 860 |
| 2024-08-26 | 832 | 859 | 832 | 859 | 7,500 | 859 |
| 2024-08-23 | 844 | 847 | 829 | 847 | 1,300 | 847 |
| 2024-08-22 | 832 | 844 | 827 | 844 | 3,600 | 844 |
| 2024-08-21 | 838 | 845 | 825 | 845 | 3,400 | 845 |
| 2024-08-20 | 843 | 865 | 840 | 844 | 6,700 | 844 |
| 2024-08-19 | 823 | 843 | 820 | 843 | 5,100 | 843 |
| 2024-08-16 | 829 | 838 | 821 | 833 | 3,100 | 833 |
| 2024-08-15 | 815 | 849 | 805 | 832 | 6,700 | 832 |
| 2024-08-14 | 811 | 822 | 795 | 816 | 9,400 | 816 |
| 2024-08-13 | 741 | 820 | 741 | 819 | 18,100 | 819 |
| 2024-08-09 | 789 | 827 | 789 | 801 | 12,500 | 801 |
| 2024-08-08 | 759 | 794 | 744 | 778 | 10,400 | 778 |
| 2024-08-07 | 725 | 775 | 725 | 759 | 11,600 | 759 |
| 2024-08-06 | 744 | 765 | 716 | 740 | 16,300 | 740 |
| 2024-08-05 | 786 | 786 | 734 | 734 | 34,400 | 734 |
| 2024-08-02 | 951 | 951 | 875 | 884 | 18,600 | 884 |
| 2024-08-01 | 1,006 | 1,015 | 963 | 975 | 10,600 | 975 |
| 2024-07-31 | 985 | 1,012 | 985 | 1,012 | 6,000 | 1,012 |
| 2024-07-30 | 992 | 1,007 | 990 | 993 | 4,900 | 993 |
| 2024-07-29 | 1,007 | 1,007 | 981 | 993 | 31,300 | 993 |
| 2024-07-26 | 1,009 | 1,009 | 985 | 1,007 | 9,200 | 1,007 |
| 2024-07-25 | 1,016 | 1,016 | 990 | 1,009 | 15,800 | 1,009 |
| 2024-07-24 | 1,052 | 1,064 | 1,000 | 1,032 | 17,100 | 1,032 |
| 2024-07-23 | 1,071 | 1,071 | 1,053 | 1,064 | 6,800 | 1,064 |
| 2024-07-22 | 1,090 | 1,100 | 1,065 | 1,083 | 4,100 | 1,083 |
| 2024-07-19 | 1,136 | 1,141 | 1,092 | 1,104 | 5,200 | 1,104 |
| 2024-07-18 | 1,134 | 1,142 | 1,116 | 1,136 | 4,700 | 1,136 |
| 2024-07-17 | 1,082 | 1,155 | 1,080 | 1,134 | 23,800 | 1,134 |
| 2024-07-16 | 1,110 | 1,110 | 1,070 | 1,082 | 4,400 | 1,082 |
| 2024-07-12 | 1,070 | 1,110 | 1,050 | 1,080 | 33,100 | 1,080 |
| 2024-07-11 | 1,050 | 1,064 | 1,038 | 1,050 | 5,400 | 1,050 |
| 2024-07-10 | 1,059 | 1,065 | 1,039 | 1,054 | 6,800 | 1,054 |
| 2024-07-09 | 1,094 | 1,094 | 1,032 | 1,065 | 14,400 | 1,065 |
| 2024-07-08 | 1,095 | 1,099 | 1,081 | 1,092 | 4,100 | 1,092 |
| 2024-07-05 | 1,096 | 1,105 | 1,084 | 1,090 | 2,900 | 1,090 |
| 2024-07-04 | 1,119 | 1,125 | 1,089 | 1,091 | 7,100 | 1,091 |
| 2024-07-03 | 1,139 | 1,139 | 1,104 | 1,119 | 8,900 | 1,119 |
| 2024-07-02 | 1,168 | 1,168 | 1,115 | 1,132 | 6,600 | 1,132 |
| 2024-07-01 | 1,128 | 1,179 | 1,128 | 1,157 | 9,900 | 1,157 |
| 2024-06-28 | 1,144 | 1,144 | 1,110 | 1,124 | 8,100 | 1,124 |
| 2024-06-27 | 1,129 | 1,140 | 1,115 | 1,131 | 5,700 | 1,131 |
| 2024-06-26 | 1,139 | 1,150 | 1,110 | 1,124 | 6,100 | 1,124 |
| 2024-06-25 | 1,095 | 1,168 | 1,095 | 1,139 | 15,600 | 1,139 |
| 2024-06-24 | 1,086 | 1,126 | 1,072 | 1,085 | 7,400 | 1,085 |
| 2024-06-21 | 1,120 | 1,137 | 1,092 | 1,092 | 3,400 | 1,092 |
| 2024-06-20 | 1,116 | 1,145 | 1,090 | 1,120 | 13,800 | 1,120 |
| 2024-06-19 | 1,144 | 1,144 | 1,085 | 1,085 | 15,800 | 1,085 |
| 2024-06-18 | 1,164 | 1,164 | 1,121 | 1,144 | 25,000 | 1,144 |
| 2024-06-17 | 1,160 | 1,165 | 1,120 | 1,143 | 4,500 | 1,143 |
| 2024-06-14 | 1,108 | 1,160 | 1,108 | 1,160 | 6,600 | 1,160 |
| 2024-06-13 | 1,113 | 1,142 | 1,111 | 1,132 | 5,700 | 1,132 |
| 2024-06-12 | 1,130 | 1,146 | 1,115 | 1,118 | 5,700 | 1,118 |
| 2024-06-11 | 1,115 | 1,145 | 1,113 | 1,113 | 4,800 | 1,113 |
| 2024-06-10 | 1,081 | 1,119 | 1,078 | 1,116 | 7,000 | 1,116 |
| 2024-06-07 | 1,107 | 1,121 | 1,077 | 1,098 | 9,900 | 1,098 |
| 2024-06-06 | 1,164 | 1,164 | 1,091 | 1,107 | 25,200 | 1,107 |
| 2024-06-05 | 1,173 | 1,173 | 1,130 | 1,160 | 3,300 | 1,160 |
| 2024-06-04 | 1,120 | 1,197 | 1,120 | 1,173 | 9,800 | 1,173 |
| 2024-06-03 | 1,136 | 1,137 | 1,122 | 1,137 | 3,500 | 1,137 |
| 2024-05-31 | 1,121 | 1,141 | 1,104 | 1,140 | 17,100 | 1,140 |
| 2024-05-30 | 1,121 | 1,172 | 1,100 | 1,130 | 19,200 | 1,130 |
| 2024-05-29 | 1,182 | 1,197 | 1,129 | 1,132 | 12,200 | 1,132 |
| 2024-05-28 | 1,167 | 1,215 | 1,143 | 1,205 | 16,000 | 1,205 |
| 2024-05-27 | 1,266 | 1,266 | 1,168 | 1,174 | 19,700 | 1,174 |
| 2024-05-24 | 1,210 | 1,269 | 1,200 | 1,244 | 7,200 | 1,244 |
| 2024-05-23 | 1,294 | 1,294 | 1,217 | 1,240 | 9,600 | 1,240 |
| 2024-05-22 | 1,272 | 1,299 | 1,264 | 1,273 | 11,900 | 1,273 |
| 2024-05-21 | 1,236 | 1,285 | 1,236 | 1,263 | 8,600 | 1,263 |
| 2024-05-20 | 1,227 | 1,275 | 1,194 | 1,226 | 16,200 | 1,226 |
| 2024-05-17 | 1,230 | 1,235 | 1,175 | 1,200 | 22,800 | 1,200 |
| 2024-05-16 | 1,243 | 1,262 | 1,200 | 1,228 | 17,600 | 1,228 |
| 2024-05-15 | 1,309 | 1,309 | 1,231 | 1,250 | 20,900 | 1,250 |
| 2024-05-14 | 1,216 | 1,309 | 1,201 | 1,309 | 50,500 | 1,309 |
| 2024-05-13 | 1,414 | 1,414 | 1,261 | 1,265 | 67,200 | 1,265 |
| 2024-05-10 | 1,425 | 1,510 | 1,425 | 1,446 | 20,200 | 1,446 |
| 2024-05-09 | 1,505 | 1,505 | 1,360 | 1,425 | 41,400 | 1,425 |
| 2024-05-08 | 1,511 | 1,528 | 1,477 | 1,477 | 16,400 | 1,477 |
| 2024-05-07 | 1,525 | 1,549 | 1,498 | 1,511 | 12,900 | 1,511 |
| 2024-05-02 | 1,545 | 1,545 | 1,488 | 1,495 | 18,900 | 1,495 |
| 2024-05-01 | 1,504 | 1,544 | 1,502 | 1,540 | 10,300 | 1,540 |
| 2024-04-30 | 1,515 | 1,587 | 1,485 | 1,516 | 21,900 | 1,516 |
| 2024-04-26 | 1,510 | 1,534 | 1,470 | 1,527 | 32,200 | 1,527 |
| 2024-04-25 | 1,562 | 1,566 | 1,505 | 1,515 | 22,300 | 1,515 |
| 2024-04-24 | 1,598 | 1,627 | 1,559 | 1,592 | 21,500 | 1,592 |
| 2024-04-23 | 1,550 | 1,568 | 1,505 | 1,565 | 29,200 | 1,565 |
| 2024-04-22 | 1,541 | 1,602 | 1,482 | 1,518 | 29,700 | 1,518 |
| 2024-04-19 | 1,506 | 1,567 | 1,503 | 1,548 | 27,500 | 1,548 |
| 2024-04-18 | 1,505 | 1,547 | 1,462 | 1,546 | 20,900 | 1,546 |
| 2024-04-17 | 1,485 | 1,550 | 1,462 | 1,505 | 25,500 | 1,505 |
| 2024-04-16 | 1,481 | 1,518 | 1,476 | 1,485 | 27,900 | 1,485 |
| 2024-04-15 | 1,528 | 1,546 | 1,485 | 1,530 | 25,900 | 1,530 |
| 2024-04-12 | 1,633 | 1,718 | 1,541 | 1,541 | 88,800 | 1,541 |
| 2024-04-11 | 1,830 | 1,847 | 1,650 | 1,653 | 218,700 | 1,653 |
| 2024-04-10 | 1,528 | 1,939 | 1,528 | 1,823 | 1,473,800 | 1,823 |
| 2024-04-09 | 1,498 | 1,600 | 1,474 | 1,539 | 72,200 | 1,539 |
| 2024-04-08 | 1,560 | 1,575 | 1,469 | 1,490 | 60,900 | 1,490 |
| 2024-04-05 | 1,450 | 1,560 | 1,436 | 1,539 | 79,100 | 1,539 |
| 2024-04-04 | 1,643 | 1,672 | 1,471 | 1,480 | 143,800 | 1,480 |
| 2024-04-03 | 1,611 | 1,741 | 1,611 | 1,631 | 169,200 | 1,631 |
| 2024-04-02 | 1,752 | 1,770 | 1,611 | 1,611 | 162,900 | 1,611 |
| 2024-04-01 | 1,869 | 1,884 | 1,755 | 1,792 | 157,600 | 1,792 |
| 2024-03-29 | 2,055 | 2,187 | 1,868 | 1,900 | 642,800 | 1,900 |
| 2024-03-28 | 2,745 | 2,785 | 2,109 | 2,165 | 3,603,500 | 2,165 |
| 2024-03-27 | 2,233 | 2,545 | 2,165 | 2,545 | 3,839,100 | 2,545 |
| 2024-03-26 | 2,234 | 2,390 | 2,030 | 2,045 | 868,500 | 2,045 |
| 2024-03-25 | - | - | - | - | - | - |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
| 2024-02-21 | - | - | - | - | - | - |
分割・併合履歴 ： なし
