イシン(143A)の株価時系列情報
イシン(143A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,078 | 1,078 | 1,050 | 1,061 | 3,500 |
| 2025/07/29 | 1,071 | 1,087 | 1,055 | 1,077 | 20,400 |
| 2025/07/28 | 1,036 | 1,075 | 1,029 | 1,069 | 21,300 |
| 2025/07/25 | 1,061 | 1,061 | 1,032 | 1,032 | 7,500 |
| 2025/07/24 | 1,041 | 1,070 | 1,041 | 1,061 | 15,400 |
| 2025/07/23 | 1,021 | 1,064 | 1,018 | 1,047 | 22,600 |
| 2025/07/22 | 1,005 | 1,023 | 1,004 | 1,013 | 9,900 |
| 2025/07/18 | 1,017 | 1,023 | 1,000 | 1,005 | 9,400 |
| 2025/07/17 | 1,018 | 1,029 | 1,010 | 1,017 | 12,900 |
| 2025/07/16 | 1,008 | 1,025 | 997 | 1,014 | 13,400 |
| 2025/07/15 | 1,030 | 1,044 | 1,010 | 1,011 | 22,800 |
| 2025/07/14 | 1,026 | 1,050 | 1,026 | 1,037 | 12,300 |
| 2025/07/11 | 1,053 | 1,072 | 1,028 | 1,028 | 43,200 |
| 2025/07/10 | 1,090 | 1,097 | 1,026 | 1,042 | 58,900 |
| 2025/07/09 | 1,068 | 1,189 | 1,055 | 1,082 | 427,500 |
| 2025/07/08 | 1,019 | 1,056 | 1,016 | 1,051 | 18,200 |
| 2025/07/07 | 990 | 1,023 | 986 | 1,021 | 15,700 |
| 2025/07/04 | 983 | 1,013 | 983 | 999 | 12,300 |
| 2025/07/03 | 1,005 | 1,005 | 985 | 985 | 18,200 |
| 2025/07/02 | 1,018 | 1,027 | 996 | 1,011 | 26,900 |
| 2025/07/01 | 1,063 | 1,063 | 1,023 | 1,024 | 20,000 |
| 2025/06/30 | 1,065 | 1,080 | 1,029 | 1,064 | 33,200 |
| 2025/06/27 | 1,065 | 1,107 | 1,065 | 1,066 | 20,300 |
| 2025/06/26 | 1,058 | 1,114 | 1,058 | 1,060 | 28,200 |
| 2025/06/25 | 1,070 | 1,090 | 1,052 | 1,069 | 36,000 |
| 2025/06/24 | 1,100 | 1,143 | 1,074 | 1,080 | 31,100 |
| 2025/06/23 | 1,135 | 1,135 | 1,073 | 1,085 | 43,400 |
| 2025/06/20 | 1,189 | 1,195 | 1,125 | 1,136 | 49,200 |
| 2025/06/19 | 1,216 | 1,219 | 1,188 | 1,219 | 29,700 |
| 2025/06/18 | 1,211 | 1,283 | 1,209 | 1,216 | 95,900 |
| 2025/06/17 | 1,281 | 1,329 | 1,227 | 1,241 | 181,800 |
| 2025/06/16 | 1,311 | 1,555 | 1,310 | 1,341 | 1,908,700 |
| 2025/06/13 | 1,153 | 1,437 | 1,062 | 1,283 | 878,600 |
| 2025/06/12 | 1,170 | 1,187 | 1,129 | 1,165 | 82,400 |
| 2025/06/11 | 1,200 | 1,362 | 1,170 | 1,200 | 599,300 |
| 2025/06/10 | 1,272 | 1,285 | 1,200 | 1,204 | 212,800 |
| 2025/06/09 | 1,506 | 1,596 | 1,245 | 1,301 | 1,204,700 |
| 2025/06/06 | 1,149 | 1,478 | 1,075 | 1,478 | 1,095,200 |
| 2025/06/05 | 1,169 | 1,388 | 1,090 | 1,178 | 1,322,600 |
| 2025/06/04 | 1,075 | 1,139 | 960 | 1,139 | 481,900 |
| 2025/06/03 | 899 | 989 | 899 | 989 | 24,400 |
| 2025/06/02 | 842 | 844 | 837 | 839 | 4,700 |
| 2025/05/30 | 836 | 843 | 835 | 843 | 5,300 |
| 2025/05/29 | 838 | 841 | 832 | 841 | 1,000 |
| 2025/05/28 | 822 | 839 | 822 | 839 | 9,800 |
| 2025/05/27 | 822 | 834 | 821 | 821 | 1,600 |
| 2025/05/26 | 840 | 840 | 824 | 824 | 3,400 |
| 2025/05/23 | 817 | 837 | 817 | 837 | 3,100 |
| 2025/05/22 | 819 | 840 | 819 | 827 | 4,800 |
| 2025/05/21 | 834 | 838 | 817 | 823 | 13,200 |
| 2025/05/20 | 841 | 845 | 826 | 833 | 8,600 |
| 2025/05/19 | 850 | 850 | 840 | 841 | 1,500 |
| 2025/05/16 | 855 | 855 | 838 | 849 | 3,600 |
| 2025/05/15 | 843 | 854 | 837 | 849 | 5,900 |
| 2025/05/14 | 870 | 870 | 843 | 843 | 11,100 |
| 2025/05/13 | 848 | 894 | 842 | 865 | 32,400 |
| 2025/05/12 | 833 | 849 | 825 | 841 | 51,800 |
| 2025/05/09 | 930 | 951 | 923 | 949 | 8,300 |
| 2025/05/08 | 912 | 924 | 912 | 919 | 4,200 |
| 2025/05/07 | 915 | 970 | 908 | 912 | 40,400 |
| 2025/05/02 | 903 | 915 | 903 | 913 | 3,900 |
| 2025/05/01 | 913 | 918 | 903 | 904 | 5,200 |
| 2025/04/30 | 916 | 924 | 903 | 909 | 8,000 |
| 2025/04/28 | 923 | 937 | 900 | 929 | 16,700 |
| 2025/04/25 | 953 | 964 | 922 | 922 | 26,300 |
| 2025/04/24 | 1,081 | 1,119 | 952 | 960 | 177,800 |
| 2025/04/23 | 1,060 | 1,060 | 1,050 | 1,060 | 73,200 |
| 2025/04/22 | 902 | 940 | 902 | 940 | 2,600 |
| 2025/04/21 | 890 | 906 | 890 | 902 | 900 |
| 2025/04/18 | 899 | 917 | 899 | 917 | 1,500 |
| 2025/04/17 | 897 | 933 | 897 | 907 | 3,000 |
| 2025/04/16 | 867 | 990 | 867 | 897 | 40,300 |
| 2025/04/15 | 850 | 900 | 850 | 882 | 2,100 |
| 2025/04/14 | 834 | 890 | 834 | 850 | 5,400 |
| 2025/04/11 | 799 | 842 | 799 | 828 | 4,600 |
| 2025/04/10 | 760 | 806 | 760 | 805 | 7,100 |
| 2025/04/09 | 722 | 743 | 722 | 738 | 5,700 |
| 2025/04/08 | 721 | 772 | 721 | 752 | 11,300 |
| 2025/04/07 | 741 | 741 | 685 | 686 | 54,400 |
| 2025/04/04 | 844 | 867 | 795 | 832 | 10,200 |
| 2025/04/03 | 859 | 900 | 858 | 874 | 5,800 |
| 2025/04/02 | 869 | 903 | 865 | 899 | 16,400 |
| 2025/04/01 | 918 | 923 | 896 | 899 | 8,100 |
| 2025/03/31 | 931 | 937 | 906 | 916 | 11,500 |
| 2025/03/28 | 947 | 975 | 944 | 951 | 6,200 |
| 2025/03/27 | 976 | 978 | 947 | 947 | 9,700 |
| 2025/03/26 | 953 | 975 | 933 | 975 | 5,500 |
| 2025/03/25 | 936 | 969 | 936 | 968 | 4,700 |
| 2025/03/24 | 948 | 970 | 941 | 951 | 7,900 |
| 2025/03/21 | 946 | 971 | 933 | 971 | 4,500 |
| 2025/03/19 | 920 | 945 | 920 | 945 | 3,900 |
| 2025/03/18 | 901 | 934 | 901 | 922 | 4,000 |
| 2025/03/17 | 899 | 928 | 899 | 910 | 4,300 |
| 2025/03/14 | 883 | 905 | 881 | 901 | 3,600 |
| 2025/03/13 | 916 | 926 | 881 | 883 | 10,300 |
| 2025/03/12 | 862 | 897 | 851 | 896 | 13,100 |
| 2025/03/11 | 852 | 864 | 841 | 857 | 16,400 |
| 2025/03/10 | 886 | 899 | 881 | 888 | 6,600 |
| 2025/03/07 | 883 | 903 | 882 | 888 | 4,600 |
| 2025/03/06 | 896 | 915 | 891 | 900 | 5,300 |
| 2025/03/05 | 906 | 920 | 905 | 905 | 3,100 |
| 2025/03/04 | 903 | 917 | 898 | 917 | 10,600 |
| 2025/03/03 | 892 | 917 | 891 | 903 | 6,200 |
| 2025/02/28 | 905 | 908 | 890 | 891 | 12,400 |
| 2025/02/27 | 909 | 915 | 909 | 912 | 1,500 |
| 2025/02/26 | 911 | 924 | 907 | 910 | 6,800 |
| 2025/02/25 | 920 | 927 | 907 | 911 | 12,600 |
| 2025/02/21 | 920 | 920 | 904 | 905 | 3,900 |
| 2025/02/20 | 929 | 930 | 910 | 924 | 4,400 |
| 2025/02/19 | 943 | 943 | 932 | 933 | 4,400 |
| 2025/02/18 | 933 | 958 | 933 | 958 | 2,100 |
| 2025/02/17 | 972 | 972 | 943 | 943 | 5,900 |
| 2025/02/14 | 926 | 964 | 925 | 964 | 11,100 |
| 2025/02/13 | 929 | 944 | 926 | 926 | 7,400 |
| 2025/02/12 | 960 | 960 | 921 | 941 | 11,100 |
| 2025/02/10 | 985 | 1,009 | 957 | 957 | 25,100 |
| 2025/02/07 | 980 | 995 | 965 | 979 | 6,200 |
| 2025/02/06 | 962 | 1,010 | 962 | 980 | 17,200 |
| 2025/02/05 | 961 | 966 | 956 | 957 | 4,500 |
| 2025/02/04 | 959 | 970 | 959 | 961 | 8,600 |
| 2025/02/03 | 964 | 980 | 957 | 961 | 8,000 |
| 2025/01/31 | 965 | 982 | 965 | 974 | 10,900 |
| 2025/01/30 | 979 | 979 | 962 | 962 | 4,500 |
| 2025/01/29 | 969 | 979 | 959 | 979 | 9,900 |
| 2025/01/28 | 974 | 974 | 957 | 962 | 6,000 |
| 2025/01/27 | 943 | 978 | 930 | 974 | 18,700 |
| 2025/01/24 | 939 | 957 | 939 | 943 | 18,600 |
| 2025/01/23 | 919 | 935 | 919 | 935 | 7,500 |
| 2025/01/22 | 929 | 929 | 916 | 919 | 8,800 |
| 2025/01/21 | 926 | 938 | 913 | 928 | 7,600 |
| 2025/01/20 | 928 | 930 | 916 | 925 | 6,200 |
| 2025/01/17 | 912 | 927 | 904 | 917 | 14,100 |
| 2025/01/16 | 886 | 912 | 886 | 901 | 11,200 |
| 2025/01/15 | 904 | 915 | 876 | 878 | 20,600 |
| 2025/01/14 | 926 | 926 | 905 | 905 | 10,000 |
| 2025/01/10 | 932 | 945 | 926 | 939 | 9,600 |
| 2025/01/09 | 960 | 960 | 931 | 939 | 8,300 |
| 2025/01/08 | 950 | 961 | 949 | 960 | 10,000 |
| 2025/01/07 | 966 | 966 | 948 | 955 | 17,000 |
| 2025/01/06 | 941 | 961 | 935 | 956 | 20,000 |
| 2024/12/30 | 932 | 944 | 920 | 942 | 7,600 |
| 2024/12/27 | 920 | 936 | 912 | 933 | 16,900 |
| 2024/12/26 | 917 | 944 | 905 | 905 | 36,200 |
| 2024/12/25 | 912 | 916 | 895 | 914 | 18,300 |
| 2024/12/24 | 897 | 909 | 885 | 897 | 14,500 |
| 2024/12/23 | 905 | 906 | 881 | 897 | 13,500 |
| 2024/12/20 | 897 | 915 | 888 | 903 | 20,200 |
| 2024/12/19 | 870 | 918 | 858 | 901 | 45,600 |
| 2024/12/18 | 870 | 887 | 858 | 873 | 14,200 |
| 2024/12/17 | 871 | 883 | 862 | 871 | 14,000 |
| 2024/12/16 | 873 | 887 | 867 | 869 | 11,400 |
| 2024/12/13 | 852 | 878 | 852 | 872 | 5,800 |
| 2024/12/12 | 860 | 870 | 851 | 867 | 12,100 |
| 2024/12/11 | 856 | 889 | 846 | 860 | 30,700 |
| 2024/12/10 | 835 | 861 | 834 | 854 | 12,600 |
| 2024/12/09 | 853 | 871 | 847 | 850 | 12,100 |
| 2024/12/06 | 858 | 876 | 841 | 858 | 26,900 |
| 2024/12/05 | 871 | 877 | 836 | 862 | 30,300 |
| 2024/12/04 | 897 | 897 | 860 | 865 | 40,600 |
| 2024/12/03 | 913 | 916 | 897 | 898 | 38,300 |
| 2024/12/02 | 919 | 925 | 903 | 910 | 40,200 |
| 2024/11/29 | 980 | 1,013 | 913 | 934 | 214,200 |
| 2024/11/28 | 1,003 | 1,130 | 969 | 975 | 222,600 |
| 2024/11/27 | 965 | 1,058 | 955 | 1,000 | 251,900 |
| 2024/11/26 | 999 | 1,019 | 939 | 940 | 55,000 |
| 2024/11/25 | 959 | 1,027 | 950 | 997 | 84,900 |
| 2024/11/22 | 959 | 1,015 | 955 | 974 | 37,300 |
| 2024/11/21 | 953 | 970 | 941 | 950 | 13,000 |
| 2024/11/20 | 952 | 966 | 937 | 953 | 15,800 |
| 2024/11/19 | 923 | 947 | 923 | 947 | 18,300 |
| 2024/11/18 | 915 | 940 | 901 | 931 | 18,000 |
| 2024/11/15 | 917 | 926 | 904 | 915 | 17,400 |
| 2024/11/14 | 935 | 936 | 917 | 922 | 13,000 |
| 2024/11/13 | 940 | 970 | 914 | 934 | 43,100 |
| 2024/11/12 | 980 | 982 | 924 | 930 | 38,800 |
| 2024/11/11 | 927 | 992 | 911 | 986 | 60,000 |
| 2024/11/08 | 939 | 939 | 902 | 920 | 31,100 |
| 2024/11/07 | 931 | 944 | 905 | 930 | 25,300 |
| 2024/11/06 | 901 | 952 | 900 | 934 | 32,300 |
| 2024/11/05 | 935 | 935 | 901 | 901 | 23,900 |
| 2024/11/01 | 930 | 945 | 915 | 920 | 19,400 |
| 2024/10/31 | 950 | 968 | 936 | 945 | 12,600 |
| 2024/10/30 | 977 | 987 | 951 | 954 | 37,800 |
| 2024/10/29 | 975 | 996 | 963 | 981 | 39,100 |
| 2024/10/28 | 935 | 1,027 | 929 | 984 | 191,300 |
| 2024/10/25 | 976 | 978 | 928 | 950 | 41,000 |
| 2024/10/24 | 988 | 1,019 | 972 | 976 | 54,100 |
| 2024/10/23 | 1,036 | 1,040 | 971 | 994 | 83,000 |
| 2024/10/22 | 1,049 | 1,100 | 1,010 | 1,041 | 68,600 |
| 2024/10/21 | 1,074 | 1,074 | 1,016 | 1,053 | 30,600 |
| 2024/10/18 | 1,109 | 1,123 | 1,025 | 1,074 | 60,300 |
| 2024/10/17 | 1,092 | 1,147 | 1,080 | 1,105 | 56,500 |
| 2024/10/16 | 1,085 | 1,105 | 1,075 | 1,092 | 27,700 |
| 2024/10/15 | 1,122 | 1,152 | 1,086 | 1,100 | 47,300 |
| 2024/10/11 | 1,145 | 1,169 | 1,140 | 1,152 | 38,900 |
| 2024/10/10 | 1,190 | 1,214 | 1,155 | 1,172 | 70,700 |
| 2024/10/09 | 1,249 | 1,280 | 1,190 | 1,199 | 179,200 |
| 2024/10/08 | 1,300 | 1,300 | 1,218 | 1,239 | 182,900 |
| 2024/10/07 | 1,399 | 1,449 | 1,326 | 1,333 | 283,700 |
| 2024/10/04 | 1,406 | 1,613 | 1,362 | 1,424 | 1,790,200 |