4420 イーソル(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	628	632	612	615	44,300	615
2021-12-29	603	645	597	638	101,400	638
2021-12-28	597	605	590	597	79,500	597
2021-12-27	622	622	594	597	69,300	597
2021-12-24	623	626	610	623	83,100	623
2021-12-23	629	638	619	620	40,700	620
2021-12-22	616	628	610	628	72,800	628
2021-12-21	622	625	604	616	83,200	616
2021-12-20	635	635	602	602	99,300	602
2021-12-17	654	654	626	633	119,500	633
2021-12-16	684	684	656	664	79,900	664
2021-12-15	645	668	645	656	44,400	656
2021-12-14	670	672	648	654	32,300	654
2021-12-13	680	682	663	669	25,700	669
2021-12-10	694	694	668	670	77,500	670
2021-12-09	700	710	689	694	47,900	694
2021-12-08	704	712	689	703	61,600	703
2021-12-07	661	695	661	694	52,300	694
2021-12-06	678	684	655	660	45,000	660
2021-12-03	639	671	639	668	76,200	668
2021-12-02	655	668	635	638	111,400	638
2021-12-01	666	676	650	662	125,200	662
2021-11-30	665	694	665	666	126,000	666
2021-11-29	680	691	662	662	117,100	662
2021-11-26	709	711	686	686	67,400	686
2021-11-25	721	724	706	711	34,000	711
2021-11-24	748	748	708	711	81,100	711
2021-11-22	744	745	731	741	43,600	741
2021-11-19	755	762	735	754	51,400	754
2021-11-18	753	755	733	751	63,100	751
2021-11-17	785	786	752	755	52,700	755
2021-11-16	767	779	745	775	111,500	775
2021-11-15	795	795	763	764	73,100	764
2021-11-12	773	791	769	787	86,900	787
2021-11-11	775	781	764	773	103,800	773
2021-11-10	791	793	772	781	36,300	781
2021-11-09	799	804	781	792	130,800	792
2021-11-08	815	815	795	799	67,200	799
2021-11-05	825	825	798	809	105,500	809
2021-11-04	837	839	820	821	66,900	821
2021-11-02	853	856	835	835	56,700	835
2021-11-01	860	865	840	852	66,000	852
2021-10-29	868	868	839	840	24,500	840
2021-10-28	845	865	834	865	54,000	865
2021-10-27	846	850	833	845	33,800	845
2021-10-26	843	858	843	849	16,700	849
2021-10-25	855	855	842	845	41,200	845
2021-10-22	858	872	845	859	29,100	859
2021-10-21	884	884	852	859	63,900	859
2021-10-20	895	900	878	883	31,500	883
2021-10-19	900	900	886	894	14,200	894
2021-10-18	900	905	895	896	50,800	896
2021-10-15	891	900	885	897	59,900	897
2021-10-14	886	896	875	883	43,200	883
2021-10-13	889	897	878	886	57,300	886
2021-10-12	918	918	884	889	61,400	889
2021-10-11	912	913	892	908	23,100	908
2021-10-08	912	924	900	910	46,000	910
2021-10-07	897	917	891	897	70,000	897
2021-10-06	921	941	890	896	121,500	896
2021-10-05	910	917	878	891	104,300	891
2021-10-04	946	955	911	922	70,500	922
2021-10-01	967	982	932	934	132,200	934
2021-09-30	979	982	958	958	107,300	958
2021-09-29	970	989	964	982	71,600	982
2021-09-28	1,007	1,010	978	982	61,000	982
2021-09-27	1,035	1,058	1,008	1,014	103,500	1,014
2021-09-24	1,030	1,069	998	1,005	157,400	1,005
2021-09-22	1,017	1,024	997	1,007	67,300	1,007
2021-09-21	1,036	1,050	1,017	1,017	108,400	1,017
2021-09-17	1,083	1,107	1,061	1,096	72,900	1,096
2021-09-16	1,142	1,142	1,082	1,098	134,100	1,098
2021-09-15	1,173	1,173	1,112	1,142	131,600	1,142
2021-09-14	1,058	1,161	1,058	1,161	322,100	1,161
2021-09-13	1,031	1,058	1,021	1,058	63,500	1,058
2021-09-10	1,000	1,025	984	1,025	78,400	1,025
2021-09-09	960	1,003	957	992	80,200	992
2021-09-08	961	964	951	957	45,800	957
2021-09-07	935	953	928	953	47,900	953
2021-09-06	931	936	918	935	47,100	935
2021-09-03	923	933	912	918	51,500	918
2021-09-02	911	944	911	925	78,100	925
2021-09-01	877	907	860	905	136,800	905
2021-08-31	892	924	872	872	153,700	872
2021-08-30	898	906	888	897	37,900	897
2021-08-27	892	904	883	890	31,300	890
2021-08-26	898	902	891	901	19,400	901
2021-08-25	919	921	893	900	23,100	900
2021-08-24	900	915	896	906	36,400	906
2021-08-23	894	900	879	893	27,900	893
2021-08-20	878	891	867	882	54,300	882
2021-08-19	879	898	871	871	50,400	871
2021-08-18	914	918	882	894	93,400	894
2021-08-17	967	977	923	923	37,500	923
2021-08-16	990	990	936	952	90,600	952
2021-08-13	1,030	1,030	982	988	89,300	988
2021-08-12	1,072	1,072	1,021	1,034	53,600	1,034
2021-08-11	1,077	1,086	1,070	1,082	16,200	1,082
2021-08-10	1,053	1,070	1,047	1,067	15,800	1,067
2021-08-06	1,064	1,064	1,051	1,053	9,100	1,053
2021-08-05	1,053	1,069	1,048	1,051	18,700	1,051
2021-08-04	1,087	1,087	1,050	1,053	23,100	1,053
2021-08-03	1,084	1,103	1,082	1,082	10,700	1,082
2021-08-02	1,072	1,109	1,066	1,095	24,100	1,095
2021-07-30	1,103	1,115	1,065	1,068	32,600	1,068
2021-07-29	1,127	1,154	1,100	1,103	159,100	1,103
2021-07-28	1,120	1,136	1,115	1,126	32,200	1,126
2021-07-27	1,084	1,136	1,081	1,135	54,800	1,135
2021-07-26	1,100	1,100	1,075	1,084	24,100	1,084
2021-07-21	1,090	1,091	1,063	1,074	23,500	1,074
2021-07-20	1,076	1,102	1,057	1,086	44,500	1,086
2021-07-19	1,117	1,117	1,075	1,076	37,700	1,076
2021-07-16	1,082	1,133	1,081	1,131	37,100	1,131
2021-07-15	1,155	1,170	1,101	1,101	107,700	1,101
2021-07-14	1,051	1,215	1,051	1,161	374,400	1,161
2021-07-13	1,051	1,073	1,050	1,056	23,800	1,056
2021-07-12	1,034	1,056	1,033	1,056	28,400	1,056
2021-07-09	1,028	1,039	1,009	1,018	85,600	1,018
2021-07-08	1,060	1,063	1,039	1,039	41,200	1,039
2021-07-07	1,070	1,087	1,065	1,065	25,800	1,065
2021-07-06	1,081	1,089	1,070	1,071	23,600	1,071
2021-07-05	1,078	1,090	1,071	1,089	19,100	1,089
2021-07-02	1,089	1,099	1,073	1,078	28,400	1,078
2021-07-01	1,083	1,092	1,066	1,067	29,600	1,067
2021-06-30	1,087	1,108	1,087	1,090	12,800	1,090
2021-06-29	1,083	1,101	1,083	1,087	25,000	1,087
2021-06-28	1,116	1,116	1,093	1,099	24,700	1,099
2021-06-25	1,109	1,117	1,094	1,116	32,000	1,116
2021-06-24	1,095	1,095	1,075	1,079	32,100	1,079
2021-06-23	1,092	1,107	1,087	1,095	16,600	1,095
2021-06-22	1,090	1,098	1,083	1,092	31,100	1,092
2021-06-21	1,095	1,096	1,065	1,066	49,700	1,066
2021-06-18	1,133	1,147	1,104	1,106	35,400	1,106
2021-06-17	1,152	1,152	1,131	1,133	12,500	1,133
2021-06-16	1,140	1,161	1,140	1,159	18,200	1,159
2021-06-15	1,107	1,143	1,107	1,140	21,900	1,140
2021-06-14	1,110	1,114	1,104	1,112	10,900	1,112
2021-06-11	1,129	1,129	1,110	1,110	19,200	1,110
2021-06-10	1,099	1,114	1,096	1,109	21,600	1,109
2021-06-09	1,095	1,104	1,095	1,102	9,100	1,102
2021-06-08	1,101	1,107	1,091	1,095	18,500	1,095
2021-06-07	1,100	1,119	1,100	1,104	29,300	1,104
2021-06-04	1,117	1,117	1,092	1,100	26,500	1,100
2021-06-03	1,115	1,132	1,115	1,118	16,600	1,118
2021-06-02	1,127	1,142	1,117	1,118	26,200	1,118
2021-06-01	1,140	1,152	1,089	1,116	102,500	1,116
2021-05-31	1,155	1,160	1,141	1,141	57,800	1,141
2021-05-28	1,139	1,150	1,134	1,148	34,200	1,148
2021-05-27	1,176	1,176	1,132	1,132	54,300	1,132
2021-05-26	1,190	1,197	1,170	1,173	29,300	1,173
2021-05-25	1,209	1,209	1,186	1,190	51,100	1,190
2021-05-24	1,190	1,205	1,183	1,197	25,400	1,197
2021-05-21	1,194	1,206	1,188	1,189	33,800	1,189
2021-05-20	1,173	1,203	1,173	1,194	25,300	1,194
2021-05-19	1,173	1,217	1,161	1,169	119,000	1,169
2021-05-18	1,165	1,206	1,165	1,195	85,700	1,195
2021-05-17	1,156	1,200	1,153	1,175	88,800	1,175
2021-05-14	1,154	1,166	1,145	1,156	46,500	1,156
2021-05-13	1,150	1,170	1,129	1,139	65,100	1,139
2021-05-12	1,190	1,195	1,147	1,151	75,600	1,151
2021-05-11	1,190	1,207	1,171	1,178	58,500	1,178
2021-05-10	1,203	1,216	1,190	1,196	16,000	1,196
2021-05-07	1,192	1,199	1,174	1,190	36,900	1,190
2021-05-06	1,199	1,210	1,185	1,185	36,200	1,185
2021-04-30	1,201	1,216	1,196	1,197	32,500	1,197
2021-04-28	1,217	1,228	1,199	1,201	68,000	1,201
2021-04-27	1,222	1,240	1,222	1,228	27,700	1,228
2021-04-26	1,296	1,296	1,227	1,229	73,600	1,229
2021-04-23	1,220	1,254	1,212	1,236	30,700	1,236
2021-04-22	1,225	1,240	1,218	1,235	39,100	1,235
2021-04-21	1,240	1,245	1,190	1,190	85,400	1,190
2021-04-20	1,283	1,283	1,239	1,243	41,800	1,243
2021-04-19	1,281	1,297	1,266	1,272	57,100	1,272
2021-04-16	1,262	1,288	1,262	1,282	19,900	1,282
2021-04-15	1,251	1,266	1,238	1,266	40,900	1,266
2021-04-14	1,266	1,271	1,258	1,262	29,800	1,262
2021-04-13	1,298	1,298	1,261	1,261	53,700	1,261
2021-04-12	1,297	1,297	1,275	1,279	25,100	1,279
2021-04-09	1,274	1,309	1,273	1,302	37,400	1,302
2021-04-08	1,308	1,308	1,269	1,269	50,100	1,269
2021-04-07	1,275	1,300	1,265	1,294	41,800	1,294
2021-04-06	1,301	1,322	1,272	1,275	67,600	1,275
2021-04-05	1,308	1,311	1,294	1,301	30,200	1,301
2021-04-02	1,298	1,319	1,290	1,311	52,500	1,311
2021-04-01	1,261	1,292	1,261	1,287	27,200	1,287
2021-03-31	1,260	1,290	1,254	1,257	55,400	1,257
2021-03-30	1,314	1,318	1,271	1,279	77,200	1,279
2021-03-29	1,321	1,337	1,278	1,293	75,000	1,293
2021-03-26	1,265	1,315	1,256	1,303	60,100	1,303
2021-03-25	1,254	1,274	1,243	1,268	34,200	1,268
2021-03-24	1,300	1,300	1,234	1,239	63,600	1,239
2021-03-23	1,345	1,345	1,311	1,311	63,900	1,311
2021-03-22	1,348	1,374	1,325	1,334	104,900	1,334
2021-03-19	1,330	1,369	1,325	1,369	81,600	1,369
2021-03-18	1,320	1,348	1,320	1,342	66,300	1,342
2021-03-17	1,307	1,346	1,307	1,338	50,100	1,338
2021-03-16	1,315	1,335	1,310	1,325	34,200	1,325
2021-03-15	1,315	1,315	1,284	1,312	33,500	1,312
2021-03-12	1,281	1,313	1,281	1,298	42,000	1,298
2021-03-11	1,274	1,285	1,265	1,273	35,100	1,273
2021-03-10	1,279	1,289	1,266	1,274	32,100	1,274
2021-03-09	1,247	1,273	1,230	1,272	47,100	1,272
2021-03-08	1,259	1,268	1,232	1,244	50,500	1,244
2021-03-05	1,235	1,235	1,190	1,234	67,000	1,234
2021-03-04	1,249	1,262	1,211	1,226	69,300	1,226
2021-03-03	1,285	1,316	1,249	1,267	67,600	1,267
2021-03-02	1,330	1,340	1,284	1,284	128,800	1,284
2021-03-01	1,340	1,348	1,318	1,324	70,900	1,324
2021-02-26	1,361	1,361	1,318	1,320	68,700	1,320
2021-02-25	1,383	1,408	1,383	1,388	92,600	1,388
2021-02-24	1,396	1,423	1,355	1,362	90,200	1,362
2021-02-22	1,420	1,430	1,397	1,412	113,300	1,412
2021-02-19	1,433	1,469	1,377	1,406	167,600	1,406
2021-02-18	1,389	1,459	1,388	1,423	211,500	1,423
2021-02-17	1,346	1,392	1,343	1,375	141,800	1,375
2021-02-16	1,300	1,343	1,291	1,331	130,700	1,331
2021-02-15	1,270	1,326	1,198	1,313	272,300	1,313
2021-02-12	1,415	1,440	1,406	1,416	128,200	1,416
2021-02-10	1,393	1,415	1,366	1,406	115,900	1,406
2021-02-09	1,398	1,398	1,351	1,380	123,300	1,380
2021-02-08	1,317	1,343	1,302	1,341	73,400	1,341
2021-02-05	1,258	1,319	1,252	1,312	90,700	1,312
2021-02-04	1,255	1,270	1,247	1,252	45,000	1,252
2021-02-03	1,244	1,265	1,236	1,250	54,500	1,250
2021-02-02	1,200	1,242	1,200	1,241	54,300	1,241
2021-02-01	1,198	1,210	1,194	1,198	46,600	1,198
2021-01-29	1,245	1,245	1,193	1,197	58,600	1,197
2021-01-28	1,220	1,242	1,211	1,242	91,100	1,242
2021-01-27	1,212	1,245	1,211	1,239	39,600	1,239
2021-01-26	1,230	1,245	1,208	1,208	65,800	1,208
2021-01-25	1,225	1,236	1,219	1,228	40,500	1,228
2021-01-22	1,195	1,217	1,195	1,211	77,500	1,211
2021-01-21	1,201	1,216	1,201	1,207	50,100	1,207
2021-01-20	1,202	1,209	1,194	1,200	36,700	1,200
2021-01-19	1,232	1,232	1,199	1,201	46,200	1,201
2021-01-18	1,208	1,216	1,196	1,202	27,900	1,202
2021-01-15	1,210	1,218	1,196	1,208	92,900	1,208
2021-01-14	1,276	1,278	1,216	1,227	115,900	1,227
2021-01-13	1,238	1,286	1,227	1,276	132,400	1,276
2021-01-12	1,205	1,226	1,177	1,222	66,900	1,222
2021-01-08	1,184	1,196	1,179	1,193	49,700	1,193
2021-01-07	1,195	1,195	1,171	1,177	68,300	1,177
2021-01-06	1,195	1,200	1,179	1,181	54,000	1,181
2021-01-05	1,158	1,198	1,158	1,182	130,400	1,182
2021-01-04	1,215	1,215	1,176	1,188	128,000	1,188

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