1. HOME >
  2. 株価時系列 >
  3. 4420 >
  4. 2020年

4420 イーソル(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
2020-12-301,2421,2421,2071,20884,1001,208
2020-12-291,2051,2581,2051,25669,2001,256
2020-12-281,2021,2201,1801,200162,6001,200
2020-12-251,2151,2391,2051,20790,1001,207
2020-12-241,2071,2171,1961,21076,9001,210
2020-12-231,2091,2241,1991,20681,8001,206
2020-12-221,2621,2621,1851,191206,5001,191
2020-12-211,3001,3101,2711,28795,0001,287
2020-12-181,3301,3851,2821,298178,8001,298
2020-12-171,3311,3461,3141,33578,2001,335
2020-12-161,3211,3511,3081,33195,6001,331
2020-12-151,3221,3451,3091,32872,7001,328
2020-12-141,2831,3321,2811,33174,6001,331
2020-12-111,2711,2921,2641,283109,5001,283
2020-12-101,3001,3041,2801,28868,9001,288
2020-12-091,3281,3311,3071,31352,0001,313
2020-12-081,2801,3351,2611,331110,9001,331
2020-12-071,3231,3231,2631,280198,9001,280
2020-12-041,3501,3511,3081,338173,9001,338
2020-12-031,3861,3861,3521,380105,3001,380
2020-12-021,4161,4191,3811,399102,6001,399
2020-12-011,4001,4371,3981,40893,6001,408
2020-11-301,4551,4611,4161,41662,4001,416
2020-11-271,4281,4561,4191,44887,4001,448
2020-11-261,4071,4481,4051,44776,0001,447
2020-11-251,4701,4811,4231,430113,9001,430
2020-11-241,4911,5051,4611,46592,6001,465
2020-11-201,4281,4751,4091,46166,1001,461
2020-11-191,4531,4541,3781,424131,4001,424
2020-11-181,5051,5051,4681,47477,4001,474
2020-11-171,4931,5391,4601,485164,8001,485
2020-11-161,4001,5101,3981,493341,8001,493
2020-11-131,3601,3841,3431,345114,5001,345
2020-11-121,2821,3761,2821,364151,3001,364
2020-11-111,3001,3121,2771,28596,5001,285
2020-11-101,3001,3421,2961,315190,9001,315
2020-11-091,2991,3011,2581,27072,1001,270
2020-11-061,3101,3161,2701,27276,7001,272
2020-11-051,2861,3201,2691,297120,2001,297
2020-11-041,2561,2771,2391,27082,2001,270
2020-11-021,2771,3021,2161,22898,8001,228
2020-10-301,2601,2871,2591,275112,2001,275
2020-10-291,2361,2841,2361,27755,6001,277
2020-10-281,2451,2651,2391,26140,8001,261
2020-10-271,2381,2681,2141,26878,9001,268
2020-10-261,2751,2791,2351,23867,4001,238
2020-10-231,2691,2691,2221,24276,6001,242
2020-10-221,3001,3021,2681,27287,4001,272
2020-10-211,2741,2961,2711,28951,8001,289
2020-10-201,2781,2901,2541,27794,4001,277
2020-10-191,2601,2821,2341,28253,0001,282
2020-10-161,2361,2571,2251,24472,3001,244
2020-10-151,2651,2901,2361,24088,3001,240
2020-10-141,2901,2971,2531,265100,3001,265
2020-10-131,3371,3371,2901,29083,4001,290
2020-10-121,3301,3581,3251,333113,2001,333
2020-10-091,2841,3251,2841,317201,2001,317
2020-10-081,2201,3111,2191,288283,9001,288
2020-10-071,1921,2201,1861,21966,6001,219
2020-10-061,2241,2241,1941,19651,2001,196
2020-10-051,1901,2261,1861,22293,1001,222
2020-10-021,2151,2311,1731,176186,6001,176
2020-09-301,2101,2451,2101,22168,8001,221
2020-09-291,2081,2321,1971,21988,5001,219
2020-09-281,2161,2311,1851,208104,3001,208
2020-09-251,1911,2231,1911,22061,2001,220
2020-09-241,2211,2241,1811,193127,4001,193
2020-09-231,2211,2391,2071,22156,4001,221
2020-09-181,2061,2451,2061,24457,3001,244
2020-09-171,2101,2231,2001,21879,5001,218
2020-09-161,2431,2491,2051,220151,5001,220
2020-09-151,2601,2691,2251,23288,7001,232
2020-09-141,2191,2521,2161,248100,9001,248
2020-09-111,1851,2091,1751,20079,5001,200
2020-09-101,1981,2131,1781,18371,7001,183
2020-09-091,1841,2031,1741,19562,1001,195
2020-09-081,1861,2141,1861,21474,9001,214
2020-09-071,1761,2001,1711,18262,3001,182
2020-09-041,1651,1901,1601,18472,0001,184
2020-09-031,1951,2021,1741,201121,9001,201
2020-09-021,2631,2651,1751,178281,1001,178
2020-09-011,2201,2621,2111,256144,4001,256
2020-08-311,2001,2371,1971,218109,1001,218
2020-08-281,1621,2251,1441,164226,9001,164
2020-08-271,2291,2331,1551,155157,6001,155
2020-08-261,1381,1911,1381,187110,4001,187
2020-08-251,1001,1381,0951,132122,9001,132
2020-08-241,0991,0991,0711,09789,3001,097
2020-08-211,0821,0981,0771,088123,4001,088
2020-08-201,0921,0921,0631,08197,0001,081
2020-08-191,0861,1141,0781,08294,0001,082
2020-08-181,0911,1051,0841,09598,1001,095
2020-08-171,1121,1221,0781,078155,6001,078
2020-08-141,1351,1431,1021,121126,5001,121
2020-08-131,1301,1761,0871,147337,2001,147
2020-08-121,2321,2331,1711,187124,6001,187
2020-08-111,1901,2051,1521,202246,3001,202
2020-08-071,1321,1811,1161,166128,6001,166
2020-08-061,1501,1551,1051,10884,5001,108
2020-08-051,1321,1781,1271,170143,2001,170
2020-08-041,0841,1221,0841,11755,1001,117
2020-08-031,0551,0721,0401,07286,1001,072
2020-07-311,0831,0931,0541,060112,0001,060
2020-07-301,1251,1251,0821,092157,5001,092
2020-07-291,1261,1281,0801,100114,9001,100
2020-07-281,1261,1591,1151,126104,0001,126
2020-07-271,1261,1261,0961,10691,9001,106
2020-07-221,1311,1451,1071,135123,5001,135
2020-07-211,1151,1311,0871,131118,4001,131
2020-07-201,1001,1001,0581,085118,8001,085
2020-07-171,1191,1371,0941,10674,4001,106
2020-07-161,1361,1391,1101,12083,0001,120
2020-07-151,1101,1351,1101,13156,5001,131
2020-07-141,1001,1141,0851,10474,6001,104
2020-07-131,0771,1081,0711,10697,7001,106
2020-07-101,1081,1121,0701,072118,0001,072
2020-07-091,1651,1661,1111,111111,2001,111
2020-07-081,1461,1661,1371,15968,7001,159
2020-07-071,1591,1761,1261,164124,7001,164
2020-07-061,1511,1901,1381,155146,3001,155
2020-07-031,1251,1601,1251,16078,0001,160
2020-07-021,1941,1941,1071,124151,7001,124
2020-07-011,2151,2201,1631,178115,3001,178
2020-06-301,2341,2401,1581,185165,3001,185
2020-06-291,2121,2311,1961,218147,2001,218
2020-06-261,2951,3001,2341,249165,3001,249
2020-06-251,3021,3021,2611,291124,2001,291
2020-06-241,2981,3081,2811,304114,6001,304
2020-06-231,3321,3321,2691,298341,2001,298
2020-06-221,3501,3551,3171,34593,9001,345
2020-06-191,3101,3671,2971,360177,7001,360
2020-06-181,3431,3431,2721,310116,5001,310
2020-06-171,3341,3431,3091,32090,5001,320
2020-06-161,2691,3331,2571,327227,6001,327
2020-06-151,3161,3271,2341,239159,2001,239
2020-06-121,2301,3251,2301,323215,2001,323
2020-06-111,4281,4281,3681,380198,8001,380
2020-06-101,4631,4761,4381,451106,5001,451
2020-06-091,5141,5141,4461,477100,8001,477
2020-06-081,4851,5001,4501,493162,8001,493
2020-06-051,4601,4601,4111,451126,4001,451
2020-06-041,5101,5101,4291,456229,6001,456
2020-06-031,5541,5581,4971,510218,5001,510
2020-06-021,5581,5681,5221,546137,5001,546
2020-06-011,4711,5291,4611,529122,6001,529
2020-05-291,4801,4961,4601,470136,6001,470
2020-05-281,5461,5461,4681,485271,4001,485
2020-05-271,5301,5541,5071,546162,9001,546
2020-05-261,5401,5611,4981,519247,0001,519
2020-05-251,4121,5201,3981,515293,4001,515
2020-05-221,4101,4231,3711,382172,3001,382
2020-05-211,4001,4441,3891,417235,1001,417
2020-05-201,3291,3961,3101,384251,1001,384
2020-05-191,3181,3311,3021,314139,5001,314
2020-05-181,3201,3461,2811,285167,3001,285
2020-05-151,2531,3831,2531,319414,1001,319
2020-05-141,3321,3391,2341,244254,1001,244
2020-05-131,3101,3331,2961,333179,7001,333
2020-05-121,3241,3451,2951,311246,9001,311
2020-05-111,2621,3301,2601,303324,5001,303
2020-05-081,2491,2571,2171,253218,2001,253
2020-05-071,1951,2391,1941,231257,8001,231
2020-05-011,1801,1911,1621,181196,1001,181
2020-04-301,1831,2201,1741,199343,9001,199
2020-04-281,1631,1771,1401,153281,2001,153
2020-04-271,1711,1871,1371,158248,7001,158
2020-04-241,1201,1251,0691,111168,3001,111
2020-04-231,1231,1231,0911,102172,4001,102
2020-04-221,1161,1181,0671,107228,6001,107
2020-04-211,1641,2151,1161,141382,2001,141
2020-04-201,2301,2331,1561,169372,6001,169
2020-04-171,2451,2551,1911,229364,7001,229
2020-04-161,2001,2531,1241,215582,5001,215
2020-04-151,2241,3271,2101,2201,351,4001,220
2020-04-141,0461,2151,0361,164734,1001,164
2020-04-131,0051,0869931,025321,2001,025
2020-04-101,0061,010957975252,400975
2020-04-091,0001,0359891,007263,1001,007
2020-04-08952995923989212,300989
2020-04-07945989920966315,900966
2020-04-06881944872930278,000930
2020-04-03946970889906173,300906
2020-04-02921958919946129,200946
2020-04-01970998933951119,600951
2020-03-311,0001,025969974159,900974
2020-03-309451,015940997150,100997
2020-03-271,0251,0409781,005149,4001,005
2020-03-269791,044968995186,000995
2020-03-251,0881,0889681,020468,6001,020
2020-03-24873945870938282,800938
2020-03-23819854789843239,200843
2020-03-19892892780805321,200805
2020-03-18914931860877291,500877
2020-03-17860917852894478,800894
2020-03-16989990900900226,300900
2020-03-13936981886944378,100944
2020-03-121,0981,1631,0651,071322,1001,071
2020-03-111,2741,2771,1561,158194,4001,158
2020-03-101,1621,2711,1161,244295,7001,244
2020-03-091,3311,3551,2401,252264,6001,252
2020-03-061,4931,4931,4121,426171,8001,426
2020-03-051,5451,5741,5011,515159,3001,515
2020-03-041,5301,5781,5121,542185,9001,542
2020-03-031,6851,6901,5521,557189,1001,557
2020-03-021,5401,6601,5401,605293,2001,605
2020-02-281,5691,6151,5031,525360,0001,525
2020-02-271,7321,7331,6201,642293,3001,642
2020-02-261,7501,7771,6681,738341,2001,738
2020-02-251,7111,7901,7111,761317,6001,761
2020-02-211,8531,8881,8421,871211,1001,871
2020-02-201,9361,9901,8611,878427,1001,878
2020-02-191,9021,9331,8521,911358,1001,911
2020-02-181,9191,9241,8611,862396,6001,862
2020-02-171,8771,8781,7771,839583,2001,839
2020-02-142,2572,2942,2292,238227,3002,238
2020-02-132,2962,3072,2402,307219,2002,307
2020-02-122,4252,4402,3092,321257,2002,321
2020-02-102,4352,4412,3782,419175,8002,419
2020-02-072,4302,4412,3582,433383,5002,433
2020-02-062,3502,3642,3222,359246,6002,359
2020-02-052,3532,3712,3072,335262,0002,335
2020-02-042,3292,3422,2992,332186,9002,332
2020-02-032,2572,3562,2232,339298,7002,339
2020-01-312,4002,4722,3712,407312,6002,407
2020-01-302,5512,5542,3662,396547,0002,396
2020-01-292,6592,6752,5872,592267,5002,592
2020-01-282,5802,6562,5612,637271,5002,637
2020-01-272,5522,6582,5312,601298,0002,601
2020-01-242,5802,6432,5612,612475,8002,612
2020-01-232,4602,5702,4352,551445,2002,551
2020-01-222,3392,4902,3292,480466,2002,480
2020-01-212,3032,3412,2712,339161,4002,339
2020-01-202,3392,3542,2832,302161,8002,302
2020-01-172,3372,3722,3072,324177,9002,324
2020-01-162,3432,3672,2932,300185,9002,300
2020-01-152,3362,3572,2852,347246,9002,347
2020-01-142,3712,3832,3212,364174,9002,364
2020-01-102,3442,3482,2752,340209,4002,340
2020-01-092,2002,3132,1982,294291,3002,294
2020-01-082,1602,1872,0732,150243,8002,150
2020-01-072,0862,2202,0862,180312,1002,180
2020-01-062,0322,1152,0212,083166,9002,083

分割・併合履歴 ： [2019-03-27]1株→4株