4420 イーソル(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 | 4,100 | 4,155 | 3,770 | 3,935 | 119,300 | 983.75 |
| 2018-12-27 | 4,355 | 4,360 | 4,115 | 4,155 | 95,100 | 1,038.75 |
| 2018-12-26 | 4,130 | 4,235 | 3,950 | 4,050 | 108,200 | 1,012.50 |
| 2018-12-25 | 4,025 | 4,110 | 3,900 | 3,920 | 140,500 | 980 |
| 2018-12-21 | 4,365 | 4,440 | 4,020 | 4,375 | 151,000 | 1,093.75 |
| 2018-12-20 | 4,515 | 4,545 | 4,230 | 4,410 | 133,200 | 1,102.50 |
| 2018-12-19 | 4,780 | 4,870 | 4,510 | 4,595 | 138,900 | 1,148.75 |
| 2018-12-18 | 4,970 | 4,985 | 4,600 | 4,745 | 163,000 | 1,186.25 |
| 2018-12-17 | 5,450 | 5,600 | 5,130 | 5,170 | 223,500 | 1,292.50 |
| 2018-12-14 | 5,670 | 5,670 | 4,990 | 5,050 | 186,900 | 1,262.50 |
| 2018-12-13 | 5,620 | 5,780 | 5,420 | 5,640 | 101,100 | 1,410 |
| 2018-12-12 | 5,350 | 5,720 | 5,350 | 5,600 | 107,300 | 1,400 |
| 2018-12-11 | 5,780 | 5,860 | 5,120 | 5,270 | 159,900 | 1,317.50 |
| 2018-12-10 | 5,960 | 5,960 | 5,610 | 5,680 | 111,800 | 1,420 |
| 2018-12-07 | 6,320 | 6,360 | 5,730 | 6,060 | 243,900 | 1,515 |
| 2018-12-06 | 6,890 | 6,990 | 5,980 | 6,060 | 377,100 | 1,515 |
| 2018-12-05 | 6,470 | 6,930 | 6,440 | 6,900 | 246,000 | 1,725 |
| 2018-12-04 | 6,740 | 7,000 | 6,360 | 6,540 | 297,900 | 1,635 |
| 2018-12-03 | 6,150 | 6,750 | 6,150 | 6,640 | 327,000 | 1,660 |
| 2018-11-30 | 6,000 | 6,140 | 5,860 | 6,010 | 101,200 | 1,502.50 |
| 2018-11-29 | 6,550 | 6,640 | 6,030 | 6,030 | 216,000 | 1,507.50 |
| 2018-11-28 | 6,520 | 6,680 | 6,350 | 6,400 | 305,200 | 1,600 |
| 2018-11-27 | 6,150 | 6,590 | 6,100 | 6,590 | 352,200 | 1,647.50 |
| 2018-11-26 | 5,910 | 6,210 | 5,810 | 6,070 | 193,400 | 1,517.50 |
| 2018-11-22 | 6,200 | 6,510 | 5,760 | 5,850 | 693,500 | 1,462.50 |
| 2018-11-21 | 5,480 | 6,190 | 5,420 | 6,120 | 508,900 | 1,530 |
| 2018-11-20 | 5,390 | 5,690 | 5,310 | 5,550 | 172,000 | 1,387.50 |
| 2018-11-19 | 5,530 | 5,720 | 5,340 | 5,460 | 182,200 | 1,365 |
| 2018-11-16 | 5,270 | 5,790 | 5,090 | 5,600 | 708,600 | 1,400 |
| 2018-11-15 | 4,900 | 5,260 | 4,880 | 5,210 | 503,800 | 1,302.50 |
| 2018-11-14 | 4,760 | 4,870 | 4,515 | 4,555 | 107,800 | 1,138.75 |
| 2018-11-13 | 4,805 | 4,935 | 4,500 | 4,760 | 222,400 | 1,190 |
| 2018-11-12 | 5,010 | 5,290 | 4,900 | 5,020 | 187,800 | 1,255 |
| 2018-11-09 | 5,110 | 5,270 | 4,825 | 5,170 | 401,000 | 1,292.50 |
| 2018-11-08 | 4,445 | 5,010 | 4,335 | 5,010 | 546,300 | 1,252.50 |
| 2018-11-07 | 4,440 | 4,680 | 4,255 | 4,305 | 275,600 | 1,076.25 |
| 2018-11-06 | 4,420 | 4,630 | 4,110 | 4,530 | 476,400 | 1,132.50 |
| 2018-11-05 | 5,380 | 5,390 | 4,385 | 4,470 | 558,300 | 1,117.50 |
| 2018-11-02 | 5,010 | 5,570 | 4,720 | 5,310 | 874,200 | 1,327.50 |
| 2018-11-01 | 5,470 | 5,580 | 4,905 | 5,000 | 631,100 | 1,250 |
| 2018-10-31 | 6,430 | 6,510 | 5,330 | 5,330 | 660,400 | 1,332.50 |
| 2018-10-30 | 6,200 | 6,390 | 5,930 | 6,330 | 698,200 | 1,582.50 |
| 2018-10-29 | 5,750 | 6,360 | 5,490 | 6,100 | 1,189,800 | 1,525 |
| 2018-10-26 | 5,690 | 6,060 | 5,090 | 5,370 | 989,300 | 1,342.50 |
| 2018-10-25 | 4,970 | 5,410 | 4,855 | 5,400 | 496,700 | 1,350 |
| 2018-10-24 | 5,390 | 5,780 | 5,130 | 5,270 | 1,108,400 | 1,317.50 |
| 2018-10-23 | 5,550 | 5,610 | 5,010 | 5,250 | 627,300 | 1,312.50 |
| 2018-10-22 | 4,695 | 5,460 | 4,550 | 5,350 | 1,379,300 | 1,337.50 |
| 2018-10-19 | 4,130 | 4,765 | 4,040 | 4,765 | 961,500 | 1,191.25 |
| 2018-10-18 | 4,755 | 4,835 | 3,970 | 4,065 | 966,200 | 1,016.25 |
| 2018-10-17 | 4,010 | 4,615 | 3,920 | 4,615 | 917,300 | 1,153.75 |
| 2018-10-16 | 3,990 | 4,200 | 3,730 | 3,915 | 650,500 | 978.75 |
| 2018-10-15 | 4,000 | 4,580 | 3,510 | 4,170 | 1,833,400 | 1,042.50 |
| 2018-10-12 | - | - | - | - | - | - |
分割・併合履歴 ： [2019-03-27]1株→4株
