4420 イーソル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	577	587	575	587	15,900	587
2023-12-28	572	586	556	585	28,600	585
2023-12-27	548	588	548	575	54,600	575
2023-12-26	544	551	539	548	50,900	548
2023-12-25	569	569	545	546	29,600	546
2023-12-22	550	561	550	558	18,100	558
2023-12-21	551	554	545	545	21,600	545
2023-12-20	564	570	555	555	30,300	555
2023-12-19	572	574	561	574	12,900	574
2023-12-18	551	573	540	570	41,100	570
2023-12-15	564	565	556	558	29,500	558
2023-12-14	564	569	541	548	32,600	548
2023-12-13	556	567	556	561	9,400	561
2023-12-12	573	573	546	553	29,000	553
2023-12-11	569	573	565	568	17,900	568
2023-12-08	570	570	560	564	68,400	564
2023-12-07	570	579	570	571	18,600	571
2023-12-06	557	581	555	570	25,500	570
2023-12-05	578	579	557	557	27,100	557
2023-12-04	589	589	580	582	13,500	582
2023-12-01	604	606	586	591	25,700	591
2023-11-30	605	609	600	608	15,500	608
2023-11-29	605	620	605	607	19,200	607
2023-11-28	621	621	604	612	27,500	612
2023-11-27	633	633	615	615	32,900	615
2023-11-24	626	634	620	626	19,700	626
2023-11-22	621	633	618	624	14,700	624
2023-11-21	626	632	617	625	24,300	625
2023-11-20	628	645	621	623	22,100	623
2023-11-17	622	642	617	634	27,000	634
2023-11-16	661	661	611	629	68,800	629
2023-11-15	650	676	634	667	47,000	667
2023-11-14	682	689	673	674	18,900	674
2023-11-13	692	692	677	681	11,600	681
2023-11-10	682	687	667	687	13,300	687
2023-11-09	680	697	673	692	15,000	692
2023-11-08	708	708	678	680	16,100	680
2023-11-07	716	716	699	700	9,500	700
2023-11-06	720	720	703	716	26,600	716
2023-11-02	699	711	699	705	8,700	705
2023-11-01	691	701	687	699	16,900	699
2023-10-31	694	701	675	681	17,900	681
2023-10-30	689	690	661	690	54,200	690
2023-10-27	657	689	657	689	13,900	689
2023-10-26	670	677	657	661	23,400	661
2023-10-25	687	687	672	675	13,400	675
2023-10-24	662	686	644	674	35,900	674
2023-10-23	698	698	668	668	27,700	668
2023-10-20	693	699	686	698	8,600	698
2023-10-19	692	697	687	693	9,700	693
2023-10-18	699	704	690	704	14,600	704
2023-10-17	688	704	688	698	6,700	698
2023-10-16	696	699	686	687	17,300	687
2023-10-13	734	734	707	710	9,600	710
2023-10-12	747	747	730	734	11,200	734
2023-10-11	729	749	729	740	25,200	740
2023-10-10	710	766	710	734	99,600	734
2023-10-06	706	716	700	707	12,600	707
2023-10-05	693	709	693	706	19,500	706
2023-10-04	686	701	686	689	24,700	689
2023-10-03	718	718	705	708	14,700	708
2023-10-02	741	748	718	718	17,300	718
2023-09-29	741	748	732	736	17,800	736
2023-09-28	749	754	732	739	21,300	739
2023-09-27	728	754	723	754	19,600	754
2023-09-26	748	748	732	734	15,200	734
2023-09-25	767	767	742	750	27,200	750
2023-09-22	720	743	720	737	15,400	737
2023-09-21	734	739	723	724	10,400	724
2023-09-20	755	757	735	735	24,300	735
2023-09-19	762	770	746	756	21,600	756
2023-09-15	746	782	744	771	61,500	771
2023-09-14	735	744	727	739	19,200	739
2023-09-13	765	765	725	725	44,100	725
2023-09-12	750	765	750	765	6,400	765
2023-09-11	760	761	742	747	10,800	747
2023-09-08	759	772	755	756	25,600	756
2023-09-07	790	790	769	774	22,400	774
2023-09-06	810	813	793	795	13,200	795
2023-09-05	797	810	790	810	19,100	810
2023-09-04	780	797	775	797	19,000	797
2023-09-01	778	783	769	783	25,700	783
2023-08-31	775	778	764	778	16,700	778
2023-08-30	791	791	772	778	17,600	778
2023-08-29	759	787	759	787	23,700	787
2023-08-28	769	775	750	759	16,400	759
2023-08-25	769	777	760	763	13,400	763
2023-08-24	748	769	748	769	21,700	769
2023-08-23	750	753	739	749	12,200	749
2023-08-22	756	756	743	746	9,200	746
2023-08-21	742	756	741	755	17,300	755
2023-08-18	724	743	721	742	23,700	742
2023-08-17	730	738	721	736	23,300	736
2023-08-16	747	751	738	739	19,000	739
2023-08-15	762	764	753	755	16,200	755
2023-08-14	784	789	761	766	17,300	766
2023-08-10	768	774	761	772	16,000	772
2023-08-09	772	776	765	776	11,600	776
2023-08-08	784	784	770	774	13,800	774
2023-08-07	765	776	758	774	13,000	774
2023-08-04	775	782	770	780	11,200	780
2023-08-03	797	797	777	779	31,900	779
2023-08-02	812	813	799	802	35,000	802
2023-08-01	836	837	816	824	18,900	824
2023-07-31	850	863	828	830	29,800	830
2023-07-28	834	866	833	835	205,300	835
2023-07-27	838	854	837	847	37,700	847
2023-07-26	844	858	835	846	21,100	846
2023-07-25	852	853	836	838	30,900	838
2023-07-24	841	855	841	848	24,500	848
2023-07-21	835	843	828	839	27,000	839
2023-07-20	860	860	836	837	19,900	837
2023-07-19	861	877	854	860	29,700	860
2023-07-18	851	870	851	861	11,800	861
2023-07-14	880	884	844	856	23,500	856
2023-07-13	837	884	837	873	42,400	873
2023-07-12	876	882	849	850	33,900	850
2023-07-11	857	873	857	864	26,100	864
2023-07-10	850	873	837	856	57,900	856
2023-07-07	840	867	840	853	31,300	853
2023-07-06	871	871	847	853	37,200	853
2023-07-05	879	889	870	871	33,400	871
2023-07-04	915	915	890	892	44,400	892
2023-07-03	924	937	915	917	9,900	917
2023-06-30	928	928	916	918	21,200	918
2023-06-29	940	942	918	928	21,100	928
2023-06-28	923	935	917	926	19,100	926
2023-06-27	942	942	915	920	21,300	920
2023-06-26	954	958	934	942	26,000	942
2023-06-23	996	996	948	964	35,600	964
2023-06-22	1,003	1,003	985	986	30,700	986
2023-06-21	1,009	1,021	999	1,009	28,200	1,009
2023-06-20	995	1,009	976	1,009	32,500	1,009
2023-06-19	1,006	1,011	992	1,006	25,800	1,006
2023-06-16	997	1,018	987	1,006	76,400	1,006
2023-06-15	995	1,006	983	990	37,900	990
2023-06-14	1,004	1,004	978	990	33,500	990
2023-06-13	991	1,014	983	1,002	57,900	1,002
2023-06-12	994	994	979	982	19,100	982
2023-06-09	971	990	949	984	51,800	984
2023-06-08	972	973	929	963	69,200	963
2023-06-07	986	992	962	967	34,900	967
2023-06-06	980	988	958	986	32,000	986
2023-06-05	988	1,004	977	980	41,400	980
2023-06-02	961	986	954	976	36,400	976
2023-06-01	930	964	919	956	42,800	956
2023-05-31	929	940	910	931	41,000	931
2023-05-30	921	936	908	929	23,800	929
2023-05-29	931	941	922	922	21,000	922
2023-05-26	968	969	932	932	29,400	932
2023-05-25	960	967	940	963	28,800	963
2023-05-24	951	960	936	953	28,900	953
2023-05-23	988	988	953	962	33,900	962
2023-05-22	990	996	982	987	18,500	987
2023-05-19	980	1,007	976	990	47,100	990
2023-05-18	979	999	968	980	39,100	980
2023-05-17	969	1,003	965	977	49,400	977
2023-05-16	997	997	965	976	36,900	976
2023-05-15	986	1,033	971	988	74,800	988
2023-05-12	1,007	1,007	963	971	65,000	971
2023-05-11	991	1,016	985	1,002	53,900	1,002
2023-05-10	991	995	971	989	39,500	989
2023-05-09	970	1,012	969	1,004	88,800	1,004
2023-05-08	970	982	952	961	64,700	961
2023-05-02	919	995	911	974	130,800	974
2023-05-01	973	980	918	934	235,100	934
2023-04-28	948	1,012	933	992	868,800	992
2023-04-27	878	880	858	862	35,200	862
2023-04-26	917	917	874	887	27,900	887
2023-04-25	920	929	907	915	30,000	915
2023-04-24	926	926	907	910	16,700	910
2023-04-21	916	930	906	916	30,100	916
2023-04-20	922	933	915	917	18,200	917
2023-04-19	922	940	910	932	45,000	932
2023-04-18	920	930	910	922	27,700	922
2023-04-17	922	934	900	917	42,900	917
2023-04-14	915	941	914	927	55,700	927
2023-04-13	918	926	904	914	37,100	914
2023-04-12	913	918	882	918	46,200	918
2023-04-11	897	911	877	910	72,800	910
2023-04-10	853	892	853	889	70,500	889
2023-04-07	866	867	850	856	29,900	856
2023-04-06	859	876	859	866	40,300	866
2023-04-05	878	891	857	866	44,900	866
2023-04-04	843	881	834	881	72,500	881
2023-04-03	849	857	845	846	25,800	846
2023-03-31	840	864	836	847	42,800	847
2023-03-30	844	849	820	831	24,600	831
2023-03-29	830	840	818	840	32,800	840
2023-03-28	812	833	810	817	21,300	817
2023-03-27	804	816	801	812	20,000	812
2023-03-24	814	816	795	802	24,600	802
2023-03-23	805	819	793	815	23,500	815
2023-03-22	800	814	794	814	15,900	814
2023-03-20	823	823	779	782	27,300	782
2023-03-17	823	839	817	835	16,700	835
2023-03-16	795	836	786	826	35,600	826
2023-03-15	820	830	804	822	23,000	822
2023-03-14	817	817	770	790	44,200	790
2023-03-13	846	846	824	832	27,500	832
2023-03-10	846	873	846	858	37,300	858
2023-03-09	874	874	847	863	36,600	863
2023-03-08	841	874	831	873	36,000	873
2023-03-07	819	849	818	842	41,900	842
2023-03-06	845	845	802	805	49,100	805
2023-03-03	783	839	783	837	54,200	837
2023-03-02	774	784	774	783	12,100	783
2023-03-01	746	778	746	774	22,300	774
2023-02-28	750	768	750	753	13,800	753
2023-02-27	746	753	743	747	7,400	747
2023-02-24	746	750	740	745	11,600	745
2023-02-22	720	750	715	746	27,000	746
2023-02-21	716	748	716	730	42,200	730
2023-02-20	717	723	709	723	23,800	723
2023-02-17	699	729	685	721	105,600	721
2023-02-16	754	767	706	719	109,900	719
2023-02-15	810	810	750	761	86,500	761
2023-02-14	807	829	807	829	20,400	829
2023-02-13	814	814	791	801	14,600	801
2023-02-10	816	821	804	810	8,600	810
2023-02-09	786	825	786	816	21,200	816
2023-02-08	794	801	787	797	13,400	797
2023-02-07	809	809	792	794	5,100	794
2023-02-06	786	815	786	809	16,100	809
2023-02-03	786	794	776	781	22,000	781
2023-02-02	805	805	790	790	12,400	790
2023-02-01	816	819	797	797	12,500	797
2023-01-31	806	810	794	806	14,700	806
2023-01-30	823	825	801	806	45,400	806
2023-01-27	796	830	792	824	36,400	824
2023-01-26	786	796	779	793	14,100	793
2023-01-25	800	800	782	789	24,500	789
2023-01-24	761	788	761	788	35,400	788
2023-01-23	768	770	756	760	46,100	760
2023-01-20	751	767	751	763	11,700	763
2023-01-19	759	760	746	750	10,700	750
2023-01-18	751	775	748	766	31,500	766
2023-01-17	731	762	729	751	36,200	751
2023-01-16	760	767	725	727	47,100	727
2023-01-13	777	784	759	770	24,100	770
2023-01-12	780	786	769	781	16,300	781
2023-01-11	766	789	765	779	24,700	779
2023-01-10	772	778	765	771	18,700	771
2023-01-06	769	770	755	766	18,600	766
2023-01-05	781	786	770	770	20,200	770
2023-01-04	825	825	785	785	29,200	785

分割・併合履歴： [2019-03-27]1株→4株

2024年12月
日	月	火	水	木	金	土
« 11月29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