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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 1,585 | 1,585 | 1,376 | 1,454 | 1,148,800 |
| 2024/10/02 | 1,460 | 1,669 | 1,322 | 1,517 | 5,111,500 |
| 2024/10/01 | 1,357 | 1,430 | 1,321 | 1,430 | 335,400 |
| 2024/09/30 | 1,130 | 1,130 | 1,130 | 1,130 | 11,900 |
| 2024/09/27 | 982 | 1,015 | 980 | 980 | 47,000 |
| 2024/09/26 | 1,002 | 1,021 | 977 | 977 | 75,900 |
| 2024/09/25 | 1,153 | 1,173 | 1,011 | 1,020 | 208,300 |
| 2024/09/24 | 1,050 | 1,182 | 1,050 | 1,070 | 155,400 |
| 2024/09/20 | 1,149 | 1,149 | 1,045 | 1,067 | 45,100 |
| 2024/09/19 | 1,142 | 1,158 | 1,081 | 1,125 | 57,800 |
| 2024/09/18 | 1,094 | 1,132 | 1,060 | 1,093 | 51,400 |
| 2024/09/17 | 1,139 | 1,140 | 1,018 | 1,059 | 45,300 |
| 2024/09/13 | 1,120 | 1,180 | 1,105 | 1,130 | 90,500 |
| 2024/09/12 | 1,141 | 1,157 | 1,116 | 1,150 | 64,300 |
| 2024/09/11 | 1,214 | 1,237 | 1,070 | 1,130 | 217,000 |
| 2024/09/10 | 1,252 | 1,288 | 1,181 | 1,205 | 177,400 |
| 2024/09/09 | 1,330 | 1,367 | 1,220 | 1,267 | 504,400 |
| 2024/09/06 | 1,631 | 1,916 | 1,313 | 1,450 | 4,503,900 |
| 2024/09/05 | 1,311 | 1,551 | 1,306 | 1,551 | 1,595,700 |
| 2024/09/04 | 1,337 | 1,477 | 1,160 | 1,251 | 1,915,000 |
| 2024/09/03 | 1,187 | 1,307 | 1,168 | 1,307 | 589,200 |
| 2024/09/02 | 855 | 1,007 | 846 | 1,007 | 117,600 |
| 2024/08/30 | 850 | 859 | 844 | 857 | 3,200 |
| 2024/08/29 | 880 | 880 | 840 | 849 | 6,500 |
| 2024/08/28 | 860 | 888 | 850 | 880 | 11,600 |
| 2024/08/27 | 870 | 875 | 850 | 860 | 11,000 |
| 2024/08/26 | 832 | 859 | 832 | 859 | 7,500 |
| 2024/08/23 | 844 | 847 | 829 | 847 | 1,300 |
| 2024/08/22 | 832 | 844 | 827 | 844 | 3,600 |
| 2024/08/21 | 838 | 845 | 825 | 845 | 3,400 |
| 2024/08/20 | 843 | 865 | 840 | 844 | 6,700 |
| 2024/08/19 | 823 | 843 | 820 | 843 | 5,100 |
| 2024/08/16 | 829 | 838 | 821 | 833 | 3,100 |
| 2024/08/15 | 815 | 849 | 805 | 832 | 6,700 |
| 2024/08/14 | 811 | 822 | 795 | 816 | 9,400 |
| 2024/08/13 | 741 | 820 | 741 | 819 | 18,100 |
| 2024/08/09 | 789 | 827 | 789 | 801 | 12,500 |
| 2024/08/08 | 759 | 794 | 744 | 778 | 10,400 |
| 2024/08/07 | 725 | 775 | 725 | 759 | 11,600 |
| 2024/08/06 | 744 | 765 | 716 | 740 | 16,300 |
| 2024/08/05 | 786 | 786 | 734 | 734 | 34,400 |
| 2024/08/02 | 951 | 951 | 875 | 884 | 18,600 |
| 2024/08/01 | 1,006 | 1,015 | 963 | 975 | 10,600 |
| 2024/07/31 | 985 | 1,012 | 985 | 1,012 | 6,000 |
| 2024/07/30 | 992 | 1,007 | 990 | 993 | 4,900 |
| 2024/07/29 | 1,007 | 1,007 | 981 | 993 | 31,300 |
| 2024/07/26 | 1,009 | 1,009 | 985 | 1,007 | 9,200 |
| 2024/07/25 | 1,016 | 1,016 | 990 | 1,009 | 15,800 |
| 2024/07/24 | 1,052 | 1,064 | 1,000 | 1,032 | 17,100 |
| 2024/07/23 | 1,071 | 1,071 | 1,053 | 1,064 | 6,800 |
| 2024/07/22 | 1,090 | 1,100 | 1,065 | 1,083 | 4,100 |
| 2024/07/19 | 1,136 | 1,141 | 1,092 | 1,104 | 5,200 |
| 2024/07/18 | 1,134 | 1,142 | 1,116 | 1,136 | 4,700 |
| 2024/07/17 | 1,082 | 1,155 | 1,080 | 1,134 | 23,800 |
| 2024/07/16 | 1,110 | 1,110 | 1,070 | 1,082 | 4,400 |
| 2024/07/12 | 1,070 | 1,110 | 1,050 | 1,080 | 33,100 |
| 2024/07/11 | 1,050 | 1,064 | 1,038 | 1,050 | 5,400 |
| 2024/07/10 | 1,059 | 1,065 | 1,039 | 1,054 | 6,800 |
| 2024/07/09 | 1,094 | 1,094 | 1,032 | 1,065 | 14,400 |
| 2024/07/08 | 1,095 | 1,099 | 1,081 | 1,092 | 4,100 |
| 2024/07/05 | 1,096 | 1,105 | 1,084 | 1,090 | 2,900 |
| 2024/07/04 | 1,119 | 1,125 | 1,089 | 1,091 | 7,100 |
| 2024/07/03 | 1,139 | 1,139 | 1,104 | 1,119 | 8,900 |
| 2024/07/02 | 1,168 | 1,168 | 1,115 | 1,132 | 6,600 |
| 2024/07/01 | 1,128 | 1,179 | 1,128 | 1,157 | 9,900 |
| 2024/06/28 | 1,144 | 1,144 | 1,110 | 1,124 | 8,100 |
| 2024/06/27 | 1,129 | 1,140 | 1,115 | 1,131 | 5,700 |
| 2024/06/26 | 1,139 | 1,150 | 1,110 | 1,124 | 6,100 |
| 2024/06/25 | 1,095 | 1,168 | 1,095 | 1,139 | 15,600 |
| 2024/06/24 | 1,086 | 1,126 | 1,072 | 1,085 | 7,400 |
| 2024/06/21 | 1,120 | 1,137 | 1,092 | 1,092 | 3,400 |
| 2024/06/20 | 1,116 | 1,145 | 1,090 | 1,120 | 13,800 |
| 2024/06/19 | 1,144 | 1,144 | 1,085 | 1,085 | 15,800 |
| 2024/06/18 | 1,164 | 1,164 | 1,121 | 1,144 | 25,000 |
| 2024/06/17 | 1,160 | 1,165 | 1,120 | 1,143 | 4,500 |
| 2024/06/14 | 1,108 | 1,160 | 1,108 | 1,160 | 6,600 |
| 2024/06/13 | 1,113 | 1,142 | 1,111 | 1,132 | 5,700 |
| 2024/06/12 | 1,130 | 1,146 | 1,115 | 1,118 | 5,700 |
| 2024/06/11 | 1,115 | 1,145 | 1,113 | 1,113 | 4,800 |
| 2024/06/10 | 1,081 | 1,119 | 1,078 | 1,116 | 7,000 |
| 2024/06/07 | 1,107 | 1,121 | 1,077 | 1,098 | 9,900 |
| 2024/06/06 | 1,164 | 1,164 | 1,091 | 1,107 | 25,200 |
| 2024/06/05 | 1,173 | 1,173 | 1,130 | 1,160 | 3,300 |
| 2024/06/04 | 1,120 | 1,197 | 1,120 | 1,173 | 9,800 |
| 2024/06/03 | 1,136 | 1,137 | 1,122 | 1,137 | 3,500 |
| 2024/05/31 | 1,121 | 1,141 | 1,104 | 1,140 | 17,100 |
| 2024/05/30 | 1,121 | 1,172 | 1,100 | 1,130 | 19,200 |
| 2024/05/29 | 1,182 | 1,197 | 1,129 | 1,132 | 12,200 |
| 2024/05/28 | 1,167 | 1,215 | 1,143 | 1,205 | 16,000 |
| 2024/05/27 | 1,266 | 1,266 | 1,168 | 1,174 | 19,700 |
| 2024/05/24 | 1,210 | 1,269 | 1,200 | 1,244 | 7,200 |
| 2024/05/23 | 1,294 | 1,294 | 1,217 | 1,240 | 9,600 |
| 2024/05/22 | 1,272 | 1,299 | 1,264 | 1,273 | 11,900 |
| 2024/05/21 | 1,236 | 1,285 | 1,236 | 1,263 | 8,600 |
| 2024/05/20 | 1,227 | 1,275 | 1,194 | 1,226 | 16,200 |
| 2024/05/17 | 1,230 | 1,235 | 1,175 | 1,200 | 22,800 |
| 2024/05/16 | 1,243 | 1,262 | 1,200 | 1,228 | 17,600 |
| 2024/05/15 | 1,309 | 1,309 | 1,231 | 1,250 | 20,900 |
| 2024/05/14 | 1,216 | 1,309 | 1,201 | 1,309 | 50,500 |
| 2024/05/13 | 1,414 | 1,414 | 1,261 | 1,265 | 67,200 |
| 2024/05/10 | 1,425 | 1,510 | 1,425 | 1,446 | 20,200 |
| 2024/05/09 | 1,505 | 1,505 | 1,360 | 1,425 | 41,400 |
| 2024/05/08 | 1,511 | 1,528 | 1,477 | 1,477 | 16,400 |
| 2024/05/07 | 1,525 | 1,549 | 1,498 | 1,511 | 12,900 |
| 2024/05/02 | 1,545 | 1,545 | 1,488 | 1,495 | 18,900 |
| 2024/05/01 | 1,504 | 1,544 | 1,502 | 1,540 | 10,300 |
| 2024/04/30 | 1,515 | 1,587 | 1,485 | 1,516 | 21,900 |
| 2024/04/26 | 1,510 | 1,534 | 1,470 | 1,527 | 32,200 |
| 2024/04/25 | 1,562 | 1,566 | 1,505 | 1,515 | 22,300 |
| 2024/04/24 | 1,598 | 1,627 | 1,559 | 1,592 | 21,500 |
| 2024/04/23 | 1,550 | 1,568 | 1,505 | 1,565 | 29,200 |
| 2024/04/22 | 1,541 | 1,602 | 1,482 | 1,518 | 29,700 |
| 2024/04/19 | 1,506 | 1,567 | 1,503 | 1,548 | 27,500 |
| 2024/04/18 | 1,505 | 1,547 | 1,462 | 1,546 | 20,900 |
| 2024/04/17 | 1,485 | 1,550 | 1,462 | 1,505 | 25,500 |
| 2024/04/16 | 1,481 | 1,518 | 1,476 | 1,485 | 27,900 |
| 2024/04/15 | 1,528 | 1,546 | 1,485 | 1,530 | 25,900 |
| 2024/04/12 | 1,633 | 1,718 | 1,541 | 1,541 | 88,800 |
| 2024/04/11 | 1,830 | 1,847 | 1,650 | 1,653 | 218,700 |
| 2024/04/10 | 1,528 | 1,939 | 1,528 | 1,823 | 1,473,800 |
| 2024/04/09 | 1,498 | 1,600 | 1,474 | 1,539 | 72,200 |
| 2024/04/08 | 1,560 | 1,575 | 1,469 | 1,490 | 60,900 |
| 2024/04/05 | 1,450 | 1,560 | 1,436 | 1,539 | 79,100 |
| 2024/04/04 | 1,643 | 1,672 | 1,471 | 1,480 | 143,800 |
| 2024/04/03 | 1,611 | 1,741 | 1,611 | 1,631 | 169,200 |
| 2024/04/02 | 1,752 | 1,770 | 1,611 | 1,611 | 162,900 |
| 2024/04/01 | 1,869 | 1,884 | 1,755 | 1,792 | 157,600 |
| 2024/03/29 | 2,055 | 2,187 | 1,868 | 1,900 | 642,800 |
| 2024/03/28 | 2,745 | 2,785 | 2,109 | 2,165 | 3,603,500 |
| 2024/03/27 | 2,233 | 2,545 | 2,165 | 2,545 | 3,839,100 |
| 2024/03/26 | 2,234 | 2,390 | 2,030 | 2,045 | 868,500 |