4420 イーソル(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	843	852	823	825	29,700	825
2022-12-29	789	841	789	838	40,900	838
2022-12-28	784	793	761	793	40,800	793
2022-12-27	770	787	769	783	48,800	783
2022-12-26	770	779	757	773	32,500	773
2022-12-23	783	784	755	772	30,400	772
2022-12-22	805	813	772	796	58,000	796
2022-12-21	812	821	799	803	30,600	803
2022-12-20	853	853	793	813	90,800	813
2022-12-19	901	903	852	853	74,200	853
2022-12-16	920	931	899	910	107,600	910
2022-12-15	891	964	885	931	141,300	931
2022-12-14	858	876	856	872	27,700	872
2022-12-13	878	892	844	844	64,600	844
2022-12-12	895	908	879	883	40,800	883
2022-12-09	893	910	875	895	52,900	895
2022-12-08	920	929	896	906	45,900	906
2022-12-07	924	935	904	920	44,800	920
2022-12-06	937	949	921	926	52,000	926
2022-12-05	904	944	900	942	61,700	942
2022-12-02	900	924	883	914	55,600	914
2022-12-01	914	932	897	906	60,600	906
2022-11-30	860	913	849	911	59,400	911
2022-11-29	881	881	850	864	69,000	864
2022-11-28	910	915	886	896	64,900	896
2022-11-25	897	924	884	916	100,800	916
2022-11-24	827	878	827	878	72,800	878
2022-11-22	814	826	788	815	55,300	815
2022-11-21	827	840	806	814	91,800	814
2022-11-18	797	833	797	827	91,400	827
2022-11-17	764	800	754	791	100,000	791
2022-11-16	726	775	708	775	188,100	775
2022-11-15	656	734	655	726	170,800	726
2022-11-14	662	662	642	658	20,000	658
2022-11-11	653	661	646	652	26,600	652
2022-11-10	634	643	632	643	20,200	643
2022-11-09	672	674	648	651	36,700	651
2022-11-08	635	674	633	672	42,000	672
2022-11-07	624	635	616	632	18,300	632
2022-11-04	627	640	623	624	40,300	624
2022-11-02	650	653	633	637	51,700	637
2022-11-01	679	680	653	660	54,800	660
2022-10-31	684	685	641	671	117,100	671
2022-10-28	647	665	621	665	392,200	665
2022-10-27	562	672	562	664	555,200	664
2022-10-26	587	587	570	572	5,900	572
2022-10-25	581	586	571	575	24,600	575
2022-10-24	574	574	561	561	15,300	561
2022-10-21	566	570	562	570	8,700	570
2022-10-20	576	578	564	566	14,000	566
2022-10-19	589	589	577	580	15,900	580
2022-10-18	579	592	571	589	21,800	589
2022-10-17	567	570	554	565	15,700	565
2022-10-14	585	585	569	576	25,100	576
2022-10-13	575	575	545	555	19,200	555
2022-10-12	557	561	547	555	27,100	555
2022-10-11	572	574	556	557	24,000	557
2022-10-07	576	591	576	586	12,800	586
2022-10-06	598	606	581	582	26,100	582
2022-10-05	583	595	577	588	34,500	588
2022-10-04	556	575	556	575	23,200	575
2022-10-03	543	553	534	547	20,900	547
2022-09-30	542	557	541	545	26,100	545
2022-09-29	540	554	535	548	27,300	548
2022-09-28	530	540	522	540	27,900	540
2022-09-27	536	545	530	530	24,400	530
2022-09-26	583	583	536	536	58,200	536
2022-09-22	577	578	568	573	16,500	573
2022-09-21	588	588	573	582	22,200	582
2022-09-20	585	598	585	598	14,400	598
2022-09-16	595	596	584	587	24,700	587
2022-09-15	620	620	601	601	20,800	601
2022-09-14	614	631	614	620	18,700	620
2022-09-13	629	637	628	630	9,000	630
2022-09-12	628	634	623	627	11,000	627
2022-09-09	620	626	618	624	20,600	624
2022-09-08	600	618	600	618	35,700	618
2022-09-07	595	601	589	592	17,200	592
2022-09-06	586	608	584	595	41,200	595
2022-09-05	600	600	581	584	33,000	584
2022-09-02	624	624	601	602	24,300	602
2022-09-01	625	630	612	622	32,300	622
2022-08-31	647	647	627	631	28,800	631
2022-08-30	656	656	643	650	18,900	650
2022-08-29	631	655	631	646	19,100	646
2022-08-26	669	669	651	653	15,000	653
2022-08-25	655	663	647	660	20,400	660
2022-08-24	634	653	632	648	20,900	648
2022-08-23	642	642	632	632	24,400	632
2022-08-22	648	649	638	641	24,000	641
2022-08-19	666	666	651	651	13,700	651
2022-08-18	670	672	657	663	17,200	663
2022-08-17	668	683	663	673	23,400	673
2022-08-16	653	663	645	658	14,300	658
2022-08-15	650	655	644	651	17,100	651
2022-08-12	630	649	621	646	91,100	646
2022-08-10	680	680	663	667	15,000	667
2022-08-09	683	688	675	685	19,400	685
2022-08-08	689	689	668	679	37,700	679
2022-08-05	676	694	676	694	42,000	694
2022-08-04	674	684	670	678	25,500	678
2022-08-03	681	681	654	664	25,600	664
2022-08-02	676	687	668	677	38,200	677
2022-08-01	660	673	648	673	38,200	673
2022-07-29	676	679	647	660	52,600	660
2022-07-28	675	681	665	675	109,000	675
2022-07-27	673	678	652	656	65,700	656
2022-07-26	650	678	650	675	49,700	675
2022-07-25	666	666	633	656	60,300	656
2022-07-22	675	678	654	671	39,700	671
2022-07-21	639	684	636	678	106,300	678
2022-07-20	637	659	633	639	77,500	639
2022-07-19	606	630	600	630	37,300	630
2022-07-15	596	603	584	600	28,300	600
2022-07-14	593	600	583	600	24,100	600
2022-07-13	593	604	586	595	37,600	595
2022-07-12	608	608	585	595	43,400	595
2022-07-11	621	628	608	618	35,400	618
2022-07-08	591	616	591	605	50,300	605
2022-07-07	606	607	591	597	20,800	597
2022-07-06	590	607	590	602	33,500	602
2022-07-05	591	605	591	599	26,800	599
2022-07-04	595	600	581	591	36,300	591
2022-07-01	598	602	580	589	37,100	589
2022-06-30	611	611	597	605	35,300	605
2022-06-29	593	617	592	617	53,700	617
2022-06-28	599	610	595	606	23,000	606
2022-06-27	620	620	595	607	44,500	607
2022-06-24	585	614	585	600	45,000	600
2022-06-23	567	603	567	586	37,200	586
2022-06-22	567	577	562	565	19,100	565
2022-06-21	544	569	544	567	34,400	567
2022-06-20	545	556	534	537	31,700	537
2022-06-17	531	548	528	545	31,800	545
2022-06-16	551	563	546	550	30,500	550
2022-06-15	551	557	541	541	32,900	541
2022-06-14	552	565	545	561	35,800	561
2022-06-13	578	579	562	567	26,700	567
2022-06-10	593	601	580	591	38,900	591
2022-06-09	595	614	590	601	61,300	601
2022-06-08	581	599	580	595	56,500	595
2022-06-07	581	585	571	571	19,700	571
2022-06-06	571	589	570	585	32,900	585
2022-06-03	568	584	563	580	37,100	580
2022-06-02	565	565	554	555	29,900	555
2022-06-01	563	575	561	575	24,800	575
2022-05-31	578	586	562	564	50,900	564
2022-05-30	567	593	559	592	86,800	592
2022-05-27	582	587	554	558	36,200	558
2022-05-26	588	596	577	577	57,700	577
2022-05-25	606	613	575	589	155,900	589
2022-05-24	592	620	577	596	213,400	596
2022-05-23	588	606	579	590	55,600	590
2022-05-20	546	565	546	565	30,100	565
2022-05-19	556	556	538	546	90,900	546
2022-05-18	527	588	527	576	95,600	576
2022-05-17	543	553	512	527	107,700	527
2022-05-16	578	584	543	543	95,800	543
2022-05-13	550	596	550	588	83,500	588
2022-05-12	576	579	543	551	93,100	551
2022-05-11	604	610	580	582	70,900	582
2022-05-10	609	609	580	604	93,300	604
2022-05-09	648	648	618	618	23,600	618
2022-05-06	640	655	628	655	44,400	655
2022-05-02	628	643	621	641	26,400	641
2022-04-28	640	641	622	636	38,600	636
2022-04-27	631	639	609	639	78,000	639
2022-04-26	631	636	619	636	41,500	636
2022-04-25	639	639	617	621	55,200	621
2022-04-22	623	623	605	619	30,100	619
2022-04-21	621	628	614	626	27,000	626
2022-04-20	637	644	621	621	28,400	621
2022-04-19	627	634	619	627	19,900	627
2022-04-18	622	628	612	624	29,900	624
2022-04-15	634	634	620	622	22,500	622
2022-04-14	630	636	622	634	25,200	634
2022-04-13	612	626	610	626	49,400	626
2022-04-12	615	621	604	608	45,100	608
2022-04-11	627	627	602	606	36,400	606
2022-04-08	625	631	611	630	35,500	630
2022-04-07	634	634	609	615	35,700	615
2022-04-06	638	647	626	641	35,300	641
2022-04-05	658	659	636	650	49,100	650
2022-04-04	621	654	620	654	85,700	654
2022-04-01	620	624	602	621	39,100	621
2022-03-31	610	628	605	623	51,000	623
2022-03-30	614	620	602	620	47,100	620
2022-03-29	614	620	601	612	41,900	612
2022-03-28	610	620	595	614	46,500	614
2022-03-25	630	630	610	620	33,700	620
2022-03-24	605	624	595	621	53,900	621
2022-03-23	590	610	589	604	63,900	604
2022-03-22	589	591	576	580	77,600	580
2022-03-18	573	597	570	590	68,000	590
2022-03-17	589	589	564	577	88,400	577
2022-03-16	542	561	542	559	87,300	559
2022-03-15	534	539	519	537	42,800	537
2022-03-14	518	533	516	532	43,100	532
2022-03-11	528	531	507	515	44,300	515
2022-03-10	519	540	517	538	69,800	538
2022-03-09	511	522	502	503	64,100	503
2022-03-08	496	530	496	512	108,100	512
2022-03-07	512	516	497	502	92,800	502
2022-03-04	535	535	512	522	71,200	522
2022-03-03	555	555	523	530	55,900	530
2022-03-02	534	543	524	536	68,300	536
2022-03-01	526	554	525	544	113,300	544
2022-02-28	503	513	495	507	114,200	507
2022-02-25	480	503	479	503	96,500	503
2022-02-24	487	491	463	472	101,400	472
2022-02-22	476	503	473	479	146,900	479
2022-02-21	493	496	475	482	106,000	482
2022-02-18	485	500	475	492	88,100	492
2022-02-17	499	504	488	490	69,400	490
2022-02-16	515	521	495	499	96,800	499
2022-02-15	518	518	495	500	94,600	500
2022-02-14	519	523	503	515	170,000	515
2022-02-10	557	568	550	559	44,000	559
2022-02-09	544	551	531	551	116,200	551
2022-02-08	538	555	537	544	52,200	544
2022-02-07	555	557	539	544	50,700	544
2022-02-04	551	566	543	562	56,800	562
2022-02-03	581	581	549	561	80,000	561
2022-02-02	543	562	523	561	104,800	561
2022-02-01	518	536	513	513	96,000	513
2022-01-31	503	521	503	516	82,500	516
2022-01-28	503	511	492	505	67,000	505
2022-01-27	525	530	493	495	127,000	495
2022-01-26	520	539	520	532	31,000	532
2022-01-25	563	563	521	525	112,200	525
2022-01-24	561	561	539	560	95,400	560
2022-01-21	563	571	551	571	74,400	571
2022-01-20	561	583	556	573	73,300	573
2022-01-19	591	593	559	562	244,200	562
2022-01-18	603	620	592	601	142,300	601
2022-01-17	625	625	601	603	148,400	603
2022-01-14	664	664	600	635	445,000	635
2022-01-13	703	705	669	670	145,900	670
2022-01-12	699	719	686	704	196,700	704
2022-01-11	698	709	666	681	401,200	681
2022-01-07	774	778	678	693	643,000	693
2022-01-06	725	752	675	750	977,400	750
2022-01-05	695	755	688	755	1,481,100	755
2022-01-04	621	667	614	655	266,900	655

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