4420 イーソル(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	2,066	2,092	2,012	2,057	222,100	2,057
2019-12-27	2,045	2,135	2,020	2,116	243,000	2,116
2019-12-26	2,050	2,067	2,022	2,026	110,000	2,026
2019-12-25	2,061	2,083	2,028	2,057	125,700	2,057
2019-12-24	2,014	2,085	1,999	2,061	180,300	2,061
2019-12-23	2,062	2,074	1,998	2,023	215,800	2,023
2019-12-20	2,036	2,078	2,004	2,012	273,300	2,012
2019-12-19	2,088	2,119	2,034	2,061	209,700	2,061
2019-12-18	2,078	2,103	2,030	2,085	175,400	2,085
2019-12-17	1,942	2,057	1,942	2,041	272,000	2,041
2019-12-16	1,995	2,043	1,935	1,938	299,600	1,938
2019-12-13	2,079	2,130	2,017	2,038	312,600	2,038
2019-12-12	2,055	2,067	1,995	2,026	203,200	2,026
2019-12-11	2,025	2,077	1,991	2,050	135,300	2,050
2019-12-10	1,929	2,075	1,923	2,036	361,100	2,036
2019-12-09	1,946	1,980	1,923	1,940	160,300	1,940
2019-12-06	1,850	1,940	1,832	1,934	204,200	1,934
2019-12-05	1,880	1,891	1,830	1,831	112,600	1,831
2019-12-04	1,877	1,878	1,851	1,865	113,900	1,865
2019-12-03	1,846	1,895	1,822	1,886	106,100	1,886
2019-12-02	1,888	1,927	1,873	1,886	143,000	1,886
2019-11-29	1,882	1,910	1,845	1,896	340,200	1,896
2019-11-28	1,934	1,934	1,868	1,887	717,700	1,887
2019-11-27	1,808	1,925	1,808	1,903	314,700	1,903
2019-11-26	1,803	1,809	1,780	1,808	192,600	1,808
2019-11-25	1,767	1,822	1,762	1,782	202,900	1,782
2019-11-22	1,744	1,808	1,726	1,803	250,800	1,803
2019-11-21	1,710	1,737	1,672	1,732	141,700	1,732
2019-11-20	1,689	1,722	1,680	1,709	126,400	1,709
2019-11-19	1,672	1,737	1,667	1,704	306,200	1,704
2019-11-18	1,578	1,678	1,573	1,672	284,700	1,672
2019-11-15	1,615	1,615	1,537	1,592	202,300	1,592
2019-11-14	1,550	1,617	1,550	1,600	666,000	1,600
2019-11-13	1,492	1,494	1,459	1,481	100,000	1,481
2019-11-12	1,460	1,494	1,458	1,492	116,300	1,492
2019-11-11	1,452	1,478	1,446	1,469	120,800	1,469
2019-11-08	1,480	1,495	1,444	1,450	128,600	1,450
2019-11-07	1,438	1,486	1,438	1,480	130,600	1,480
2019-11-06	1,430	1,490	1,427	1,435	168,600	1,435
2019-11-05	1,479	1,479	1,435	1,437	83,900	1,437
2019-11-01	1,455	1,465	1,418	1,458	104,100	1,458
2019-10-31	1,479	1,480	1,452	1,468	108,800	1,468
2019-10-30	1,437	1,457	1,412	1,449	102,100	1,449
2019-10-29	1,455	1,463	1,426	1,437	123,900	1,437
2019-10-28	1,435	1,454	1,422	1,448	143,000	1,448
2019-10-25	1,397	1,423	1,372	1,420	140,300	1,420
2019-10-24	1,384	1,384	1,340	1,379	130,500	1,379
2019-10-23	1,354	1,368	1,321	1,364	159,000	1,364
2019-10-21	1,400	1,400	1,354	1,366	155,900	1,366
2019-10-18	1,443	1,446	1,394	1,399	136,500	1,399
2019-10-17	1,479	1,484	1,416	1,421	158,500	1,421
2019-10-16	1,513	1,530	1,455	1,480	305,300	1,480
2019-10-15	1,434	1,504	1,430	1,503	297,000	1,503
2019-10-11	1,436	1,465	1,402	1,416	254,900	1,416
2019-10-10	1,521	1,546	1,413	1,436	577,800	1,436
2019-10-09	1,675	1,744	1,496	1,502	1,618,500	1,502
2019-10-08	1,595	1,652	1,591	1,649	556,600	1,649
2019-10-07	1,532	1,590	1,474	1,574	500,200	1,574
2019-10-04	1,430	1,493	1,429	1,491	229,500	1,491
2019-10-03	1,425	1,436	1,400	1,411	140,700	1,411
2019-10-02	1,395	1,448	1,383	1,446	165,900	1,446
2019-10-01	1,365	1,421	1,365	1,410	139,700	1,410
2019-09-30	1,353	1,365	1,335	1,360	70,000	1,360
2019-09-27	1,376	1,402	1,346	1,350	151,200	1,350
2019-09-26	1,410	1,431	1,375	1,375	163,000	1,375
2019-09-25	1,421	1,445	1,401	1,405	243,700	1,405
2019-09-24	1,458	1,463	1,398	1,410	166,000	1,410
2019-09-20	1,370	1,431	1,368	1,420	165,200	1,420
2019-09-19	1,359	1,439	1,347	1,378	208,700	1,378
2019-09-18	1,305	1,374	1,303	1,329	146,500	1,329
2019-09-17	1,307	1,318	1,265	1,298	137,700	1,298
2019-09-13	1,300	1,308	1,246	1,247	85,100	1,247
2019-09-12	1,302	1,313	1,279	1,291	61,200	1,291
2019-09-11	1,313	1,325	1,278	1,292	56,500	1,292
2019-09-10	1,337	1,346	1,311	1,320	54,600	1,320
2019-09-09	1,369	1,394	1,328	1,336	123,900	1,336
2019-09-06	1,312	1,387	1,311	1,372	202,600	1,372
2019-09-05	1,276	1,312	1,276	1,288	73,400	1,288
2019-09-04	1,292	1,292	1,250	1,259	59,300	1,259
2019-09-03	1,250	1,305	1,237	1,272	99,200	1,272
2019-09-02	1,364	1,364	1,265	1,265	111,100	1,265
2019-08-30	1,231	1,353	1,220	1,334	172,300	1,334
2019-08-29	1,260	1,264	1,192	1,208	109,600	1,208
2019-08-28	1,280	1,283	1,237	1,252	49,500	1,252
2019-08-27	1,285	1,288	1,248	1,250	42,900	1,250
2019-08-26	1,259	1,280	1,250	1,272	43,400	1,272
2019-08-23	1,314	1,320	1,283	1,289	46,500	1,289
2019-08-22	1,349	1,365	1,314	1,316	61,900	1,316
2019-08-21	1,332	1,342	1,314	1,333	52,700	1,333
2019-08-20	1,366	1,369	1,339	1,341	64,600	1,341
2019-08-19	1,346	1,362	1,311	1,344	93,200	1,344
2019-08-16	1,340	1,362	1,302	1,326	90,700	1,326
2019-08-15	1,282	1,360	1,280	1,344	129,800	1,344
2019-08-14	1,315	1,355	1,277	1,330	143,500	1,330
2019-08-13	1,311	1,311	1,234	1,277	310,700	1,277
2019-08-09	1,375	1,404	1,361	1,370	114,500	1,370
2019-08-08	1,381	1,424	1,368	1,370	122,000	1,370
2019-08-07	1,388	1,408	1,380	1,381	64,000	1,381
2019-08-06	1,334	1,422	1,321	1,404	129,800	1,404
2019-08-05	1,450	1,461	1,350	1,375	229,800	1,375
2019-08-02	1,471	1,505	1,450	1,490	149,600	1,490
2019-08-01	1,621	1,622	1,515	1,518	453,500	1,518
2019-07-31	1,620	1,635	1,610	1,622	22,100	1,622
2019-07-30	1,623	1,638	1,599	1,638	46,500	1,638
2019-07-29	1,623	1,678	1,617	1,623	55,900	1,623
2019-07-26	1,631	1,665	1,625	1,640	30,200	1,640
2019-07-25	1,660	1,660	1,625	1,644	36,900	1,644
2019-07-24	1,658	1,666	1,598	1,644	114,400	1,644
2019-07-23	1,625	1,673	1,608	1,651	92,200	1,651
2019-07-22	1,624	1,638	1,591	1,594	88,300	1,594
2019-07-19	1,613	1,650	1,600	1,618	90,500	1,618
2019-07-18	1,628	1,644	1,596	1,600	114,800	1,600
2019-07-17	1,669	1,670	1,627	1,651	116,900	1,651
2019-07-16	1,669	1,736	1,613	1,708	195,900	1,708
2019-07-12	1,804	1,850	1,694	1,709	414,700	1,709
2019-07-11	1,798	1,964	1,790	1,820	565,800	1,820
2019-07-10	1,776	1,817	1,755	1,772	63,900	1,772
2019-07-09	1,769	1,809	1,758	1,776	82,000	1,776
2019-07-08	1,829	1,829	1,741	1,752	227,900	1,752
2019-07-05	1,816	1,849	1,787	1,829	128,600	1,829
2019-07-04	1,828	1,852	1,752	1,846	181,100	1,846
2019-07-03	1,824	1,845	1,780	1,792	276,500	1,792
2019-07-02	1,713	1,788	1,713	1,774	230,200	1,774
2019-07-01	1,657	1,732	1,631	1,713	285,400	1,713
2019-06-28	1,658	1,662	1,602	1,627	146,300	1,627
2019-06-27	1,728	1,755	1,641	1,658	334,500	1,658
2019-06-26	1,592	1,743	1,561	1,740	357,200	1,740
2019-06-25	1,656	1,697	1,594	1,610	260,800	1,610
2019-06-24	1,687	1,689	1,613	1,632	290,400	1,632
2019-06-21	1,691	1,773	1,642	1,691	386,500	1,691
2019-06-20	1,780	1,780	1,687	1,702	405,000	1,702
2019-06-19	1,852	1,877	1,770	1,805	351,600	1,805
2019-06-18	1,948	1,960	1,850	1,855	324,300	1,855
2019-06-17	1,950	2,076	1,950	2,018	299,900	2,018
2019-06-14	2,000	2,012	1,890	1,976	256,800	1,976
2019-06-13	1,905	1,993	1,837	1,947	394,100	1,947
2019-06-12	1,923	1,966	1,871	1,912	332,800	1,912
2019-06-11	2,071	2,071	1,872	1,902	659,100	1,902
2019-06-10	2,147	2,179	1,987	2,028	758,600	2,028
2019-06-07	2,014	2,157	2,000	2,157	783,000	2,157
2019-06-06	2,112	2,160	1,959	1,969	796,700	1,969
2019-06-05	1,900	2,097	1,885	2,051	893,900	2,051
2019-06-04	1,812	1,891	1,776	1,865	212,500	1,865
2019-06-03	1,838	1,850	1,710	1,837	508,900	1,837
2019-05-31	1,930	1,939	1,831	1,906	317,700	1,906
2019-05-30	1,939	2,013	1,850	1,927	831,700	1,927
2019-05-29	1,845	2,140	1,819	1,912	2,310,600	1,912
2019-05-28	1,719	1,947	1,699	1,819	1,168,700	1,819
2019-05-27	1,775	1,775	1,662	1,697	189,200	1,697
2019-05-24	1,722	1,736	1,638	1,710	269,700	1,710
2019-05-23	1,610	1,780	1,590	1,747	710,500	1,747
2019-05-22	1,511	1,781	1,500	1,640	1,120,400	1,640
2019-05-21	1,435	1,494	1,419	1,481	193,200	1,481
2019-05-20	1,425	1,468	1,401	1,405	76,200	1,405
2019-05-17	1,452	1,488	1,431	1,452	212,600	1,452
2019-05-16	1,410	1,452	1,356	1,407	403,100	1,407
2019-05-15	1,287	1,425	1,287	1,409	650,800	1,409
2019-05-14	1,202	1,245	1,191	1,238	118,500	1,238
2019-05-13	1,270	1,297	1,250	1,253	209,000	1,253
2019-05-10	1,200	1,259	1,200	1,247	157,300	1,247
2019-05-09	1,183	1,220	1,160	1,211	67,100	1,211
2019-05-08	1,161	1,185	1,161	1,174	23,600	1,174
2019-05-07	1,152	1,191	1,152	1,177	49,000	1,177
2019-04-26	1,169	1,188	1,147	1,158	68,500	1,158
2019-04-25	1,189	1,200	1,162	1,199	70,500	1,199
2019-04-24	1,172	1,185	1,140	1,149	39,900	1,149
2019-04-23	1,171	1,205	1,165	1,171	86,000	1,171
2019-04-22	1,185	1,206	1,140	1,182	168,400	1,182
2019-04-19	1,111	1,149	1,111	1,120	48,400	1,120
2019-04-18	1,126	1,150	1,105	1,111	56,200	1,111
2019-04-17	1,143	1,184	1,120	1,138	88,700	1,138
2019-04-16	1,190	1,200	1,140	1,143	118,200	1,143
2019-04-15	1,170	1,210	1,161	1,201	111,400	1,201
2019-04-12	1,170	1,180	1,161	1,166	35,600	1,166
2019-04-11	1,175	1,188	1,160	1,179	60,900	1,179
2019-04-10	1,160	1,190	1,152	1,181	43,700	1,181
2019-04-09	1,175	1,199	1,160	1,171	58,400	1,171
2019-04-08	1,200	1,210	1,180	1,183	42,000	1,183
2019-04-05	1,185	1,225	1,185	1,191	78,900	1,191
2019-04-04	1,220	1,225	1,172	1,172	78,400	1,172
2019-04-03	1,180	1,206	1,165	1,198	68,600	1,198
2019-04-02	1,184	1,192	1,165	1,180	48,900	1,180
2019-04-01	1,200	1,209	1,175	1,184	95,400	1,184
2019-03-29	1,200	1,219	1,197	1,210	126,000	1,210
2019-03-28	1,200	1,213	1,188	1,205	83,800	1,205
2019-03-27	1,230	1,295	1,198	1,200	135,800	1,200
2019-03-26	4,770	4,870	4,650	4,800	78,200	1,200
2019-03-25	4,520	4,830	4,490	4,500	85,500	1,125
2019-03-22	4,300	4,495	4,270	4,450	23,800	1,112.50
2019-03-20	4,260	4,275	4,180	4,265	20,600	1,066.25
2019-03-19	4,435	4,435	4,210	4,255	41,600	1,063.75
2019-03-18	4,310	4,415	4,310	4,365	35,600	1,091.25
2019-03-15	4,505	4,550	4,420	4,475	16,600	1,118.75
2019-03-14	4,585	4,640	4,520	4,530	8,700	1,132.50
2019-03-13	4,505	4,585	4,500	4,540	11,300	1,135
2019-03-12	4,630	4,630	4,515	4,555	14,600	1,138.75
2019-03-11	4,645	4,645	4,510	4,540	11,700	1,135
2019-03-08	4,730	4,730	4,510	4,585	32,400	1,146.25
2019-03-07	4,645	4,775	4,590	4,740	24,400	1,185
2019-03-06	4,600	4,645	4,565	4,645	27,000	1,161.25
2019-03-05	4,725	4,750	4,590	4,630	41,300	1,157.50
2019-03-04	4,810	4,840	4,730	4,755	26,800	1,188.75
2019-03-01	4,755	4,810	4,730	4,770	26,200	1,192.50
2019-02-28	4,900	4,930	4,740	4,795	51,500	1,198.75
2019-02-27	4,980	5,050	4,830	4,940	69,300	1,235
2019-02-26	4,765	4,990	4,755	4,935	210,000	1,233.75
2019-02-25	4,565	4,580	4,410	4,425	19,200	1,106.25
2019-02-22	4,465	4,530	4,430	4,495	30,800	1,123.75
2019-02-21	4,600	4,680	4,585	4,585	29,500	1,146.25
2019-02-20	4,440	4,600	4,440	4,590	52,800	1,147.50
2019-02-19	4,330	4,470	4,230	4,395	56,000	1,098.75
2019-02-18	4,500	4,535	4,245	4,300	59,700	1,075
2019-02-15	4,690	4,725	4,400	4,445	80,000	1,111.25
2019-02-14	5,050	5,130	4,760	4,775	62,100	1,193.75
2019-02-13	4,935	5,040	4,890	4,905	34,600	1,226.25
2019-02-12	4,940	5,070	4,870	4,890	32,200	1,222.50
2019-02-08	4,970	5,020	4,820	4,970	77,800	1,242.50
2019-02-07	5,410	5,410	5,140	5,160	98,500	1,290
2019-02-06	5,220	5,530	5,210	5,470	196,400	1,367.50
2019-02-05	5,160	5,220	5,040	5,100	38,300	1,275
2019-02-04	5,020	5,240	5,020	5,160	59,500	1,290
2019-02-01	4,950	5,150	4,870	4,950	66,200	1,237.50
2019-01-31	4,950	4,990	4,885	4,935	50,000	1,233.75
2019-01-30	4,970	5,130	4,760	4,790	97,000	1,197.50
2019-01-29	5,220	5,250	4,935	5,170	86,700	1,292.50
2019-01-28	5,170	5,280	5,020	5,180	79,600	1,295
2019-01-25	5,240	5,350	5,040	5,090	144,000	1,272.50
2019-01-24	4,900	5,290	4,850	5,270	203,800	1,317.50
2019-01-23	4,530	4,920	4,530	4,850	71,500	1,212.50
2019-01-22	4,750	4,885	4,500	4,625	79,800	1,156.25
2019-01-21	5,180	5,280	4,635	4,665	162,800	1,166.25
2019-01-18	5,020	5,160	4,875	5,020	135,900	1,255
2019-01-17	4,795	5,300	4,685	5,000	367,900	1,250
2019-01-16	4,315	4,700	4,260	4,660	190,900	1,165
2019-01-15	4,085	4,315	4,065	4,255	59,900	1,063.75
2019-01-11	4,485	4,495	4,205	4,210	174,400	1,052.50
2019-01-10	4,250	4,625	4,220	4,345	263,000	1,086.25
2019-01-09	4,345	4,435	4,170	4,190	161,400	1,047.50
2019-01-08	4,140	4,340	4,065	4,260	182,700	1,065
2019-01-07	4,020	4,080	3,910	4,000	75,400	1,000
2019-01-04	3,755	3,910	3,660	3,820	81,000	955

分割・併合履歴： [2019-03-27]1株→4株

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