イーソル(4420)の株価時系列情報
イーソル(4420)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,100 | 4,155 | 3,770 | 3,935 | 119,300 |
| 2018/12/27 | 4,355 | 4,360 | 4,115 | 4,155 | 95,100 |
| 2018/12/26 | 4,130 | 4,235 | 3,950 | 4,050 | 108,200 |
| 2018/12/25 | 4,025 | 4,110 | 3,900 | 3,920 | 140,500 |
| 2018/12/21 | 4,365 | 4,440 | 4,020 | 4,375 | 151,000 |
| 2018/12/20 | 4,515 | 4,545 | 4,230 | 4,410 | 133,200 |
| 2018/12/19 | 4,780 | 4,870 | 4,510 | 4,595 | 138,900 |
| 2018/12/18 | 4,970 | 4,985 | 4,600 | 4,745 | 163,000 |
| 2018/12/17 | 5,450 | 5,600 | 5,130 | 5,170 | 223,500 |
| 2018/12/14 | 5,670 | 5,670 | 4,990 | 5,050 | 186,900 |
| 2018/12/13 | 5,620 | 5,780 | 5,420 | 5,640 | 101,100 |
| 2018/12/12 | 5,350 | 5,720 | 5,350 | 5,600 | 107,300 |
| 2018/12/11 | 5,780 | 5,860 | 5,120 | 5,270 | 159,900 |
| 2018/12/10 | 5,960 | 5,960 | 5,610 | 5,680 | 111,800 |
| 2018/12/07 | 6,320 | 6,360 | 5,730 | 6,060 | 243,900 |
| 2018/12/06 | 6,890 | 6,990 | 5,980 | 6,060 | 377,100 |
| 2018/12/05 | 6,470 | 6,930 | 6,440 | 6,900 | 246,000 |
| 2018/12/04 | 6,740 | 7,000 | 6,360 | 6,540 | 297,900 |
| 2018/12/03 | 6,150 | 6,750 | 6,150 | 6,640 | 327,000 |
| 2018/11/30 | 6,000 | 6,140 | 5,860 | 6,010 | 101,200 |
| 2018/11/29 | 6,550 | 6,640 | 6,030 | 6,030 | 216,000 |
| 2018/11/28 | 6,520 | 6,680 | 6,350 | 6,400 | 305,200 |
| 2018/11/27 | 6,150 | 6,590 | 6,100 | 6,590 | 352,200 |
| 2018/11/26 | 5,910 | 6,210 | 5,810 | 6,070 | 193,400 |
| 2018/11/22 | 6,200 | 6,510 | 5,760 | 5,850 | 693,500 |
| 2018/11/21 | 5,480 | 6,190 | 5,420 | 6,120 | 508,900 |
| 2018/11/20 | 5,390 | 5,690 | 5,310 | 5,550 | 172,000 |
| 2018/11/19 | 5,530 | 5,720 | 5,340 | 5,460 | 182,200 |
| 2018/11/16 | 5,270 | 5,790 | 5,090 | 5,600 | 708,600 |
| 2018/11/15 | 4,900 | 5,260 | 4,880 | 5,210 | 503,800 |
| 2018/11/14 | 4,760 | 4,870 | 4,515 | 4,555 | 107,800 |
| 2018/11/13 | 4,805 | 4,935 | 4,500 | 4,760 | 222,400 |
| 2018/11/12 | 5,010 | 5,290 | 4,900 | 5,020 | 187,800 |
| 2018/11/09 | 5,110 | 5,270 | 4,825 | 5,170 | 401,000 |
| 2018/11/08 | 4,445 | 5,010 | 4,335 | 5,010 | 546,300 |
| 2018/11/07 | 4,440 | 4,680 | 4,255 | 4,305 | 275,600 |
| 2018/11/06 | 4,420 | 4,630 | 4,110 | 4,530 | 476,400 |
| 2018/11/05 | 5,380 | 5,390 | 4,385 | 4,470 | 558,300 |
| 2018/11/02 | 5,010 | 5,570 | 4,720 | 5,360 | 888,400 |
| 2018/11/01 | 5,470 | 5,580 | 4,905 | 5,000 | 631,100 |
| 2018/10/31 | 6,430 | 6,510 | 5,330 | 5,330 | 660,400 |
| 2018/10/30 | 6,200 | 6,390 | 5,930 | 6,330 | 698,200 |
| 2018/10/29 | 5,750 | 6,360 | 5,490 | 6,100 | 1,189,800 |
| 2018/10/26 | 5,690 | 6,060 | 5,090 | 5,360 | 1,008,600 |
| 2018/10/25 | 4,970 | 5,410 | 4,855 | 5,400 | 496,700 |
| 2018/10/24 | 5,390 | 5,780 | 5,130 | 5,270 | 1,108,400 |
| 2018/10/23 | 5,550 | 5,610 | 5,010 | 5,250 | 627,300 |
| 2018/10/22 | 4,695 | 5,460 | 4,550 | 5,350 | 1,379,300 |
| 2018/10/19 | 4,130 | 4,765 | 4,040 | 4,765 | 961,500 |
| 2018/10/18 | 4,755 | 4,835 | 3,970 | 4,065 | 966,200 |
| 2018/10/17 | 4,010 | 4,615 | 3,920 | 4,615 | 917,300 |
| 2018/10/16 | 3,990 | 4,200 | 3,730 | 3,915 | 650,500 |
| 2018/10/15 | 4,000 | 4,580 | 3,510 | 4,170 | 1,833,400 |