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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,066 | 2,092 | 2,012 | 2,057 | 222,100 |
| 2019/12/27 | 2,045 | 2,135 | 2,020 | 2,116 | 243,000 |
| 2019/12/26 | 2,050 | 2,067 | 2,022 | 2,026 | 110,000 |
| 2019/12/25 | 2,061 | 2,083 | 2,028 | 2,057 | 125,700 |
| 2019/12/24 | 2,014 | 2,085 | 1,999 | 2,061 | 180,300 |
| 2019/12/23 | 2,062 | 2,074 | 1,998 | 2,023 | 215,800 |
| 2019/12/20 | 2,036 | 2,078 | 2,004 | 2,012 | 273,300 |
| 2019/12/19 | 2,088 | 2,119 | 2,034 | 2,061 | 209,700 |
| 2019/12/18 | 2,078 | 2,103 | 2,030 | 2,085 | 175,400 |
| 2019/12/17 | 1,942 | 2,057 | 1,942 | 2,041 | 272,000 |
| 2019/12/16 | 1,995 | 2,043 | 1,935 | 1,938 | 299,600 |
| 2019/12/13 | 2,079 | 2,130 | 2,017 | 2,038 | 312,600 |
| 2019/12/12 | 2,055 | 2,067 | 1,995 | 2,026 | 203,200 |
| 2019/12/11 | 2,025 | 2,077 | 1,991 | 2,050 | 135,300 |
| 2019/12/10 | 1,929 | 2,075 | 1,923 | 2,036 | 361,100 |
| 2019/12/09 | 1,946 | 1,980 | 1,923 | 1,940 | 160,300 |
| 2019/12/06 | 1,850 | 1,940 | 1,832 | 1,934 | 204,200 |
| 2019/12/05 | 1,880 | 1,891 | 1,830 | 1,831 | 112,600 |
| 2019/12/04 | 1,877 | 1,878 | 1,851 | 1,865 | 113,900 |
| 2019/12/03 | 1,846 | 1,895 | 1,822 | 1,886 | 106,100 |
| 2019/12/02 | 1,888 | 1,927 | 1,873 | 1,886 | 143,000 |
| 2019/11/29 | 1,882 | 1,910 | 1,845 | 1,896 | 340,200 |
| 2019/11/28 | 1,934 | 1,934 | 1,868 | 1,887 | 717,700 |
| 2019/11/27 | 1,808 | 1,925 | 1,808 | 1,903 | 314,700 |
| 2019/11/26 | 1,803 | 1,809 | 1,780 | 1,808 | 192,600 |
| 2019/11/25 | 1,767 | 1,822 | 1,762 | 1,782 | 202,900 |
| 2019/11/22 | 1,744 | 1,808 | 1,726 | 1,803 | 250,800 |
| 2019/11/21 | 1,710 | 1,737 | 1,672 | 1,732 | 141,700 |
| 2019/11/20 | 1,689 | 1,722 | 1,680 | 1,709 | 126,400 |
| 2019/11/19 | 1,672 | 1,737 | 1,667 | 1,704 | 306,200 |
| 2019/11/18 | 1,578 | 1,678 | 1,573 | 1,672 | 284,700 |
| 2019/11/15 | 1,615 | 1,615 | 1,537 | 1,592 | 202,300 |
| 2019/11/14 | 1,550 | 1,617 | 1,550 | 1,600 | 666,000 |
| 2019/11/13 | 1,492 | 1,494 | 1,459 | 1,481 | 100,000 |
| 2019/11/12 | 1,460 | 1,494 | 1,458 | 1,492 | 116,300 |
| 2019/11/11 | 1,452 | 1,478 | 1,446 | 1,469 | 120,800 |
| 2019/11/08 | 1,480 | 1,495 | 1,444 | 1,450 | 128,600 |
| 2019/11/07 | 1,438 | 1,486 | 1,438 | 1,480 | 130,600 |
| 2019/11/06 | 1,430 | 1,490 | 1,427 | 1,435 | 168,600 |
| 2019/11/05 | 1,479 | 1,479 | 1,435 | 1,437 | 83,900 |
| 2019/11/01 | 1,455 | 1,465 | 1,418 | 1,458 | 104,100 |
| 2019/10/31 | 1,479 | 1,480 | 1,452 | 1,468 | 108,800 |
| 2019/10/30 | 1,437 | 1,457 | 1,412 | 1,449 | 102,100 |
| 2019/10/29 | 1,455 | 1,463 | 1,426 | 1,437 | 123,900 |
| 2019/10/28 | 1,435 | 1,454 | 1,422 | 1,448 | 143,000 |
| 2019/10/25 | 1,397 | 1,423 | 1,372 | 1,420 | 140,300 |
| 2019/10/24 | 1,384 | 1,384 | 1,340 | 1,379 | 130,500 |
| 2019/10/23 | 1,354 | 1,368 | 1,321 | 1,364 | 159,000 |
| 2019/10/21 | 1,400 | 1,400 | 1,354 | 1,366 | 155,900 |
| 2019/10/18 | 1,443 | 1,446 | 1,394 | 1,399 | 136,500 |
| 2019/10/17 | 1,479 | 1,484 | 1,416 | 1,421 | 158,500 |
| 2019/10/16 | 1,513 | 1,530 | 1,455 | 1,480 | 305,300 |
| 2019/10/15 | 1,434 | 1,504 | 1,430 | 1,503 | 297,000 |
| 2019/10/11 | 1,436 | 1,465 | 1,402 | 1,416 | 254,900 |
| 2019/10/10 | 1,521 | 1,546 | 1,413 | 1,436 | 577,800 |
| 2019/10/09 | 1,675 | 1,744 | 1,496 | 1,502 | 1,618,500 |
| 2019/10/08 | 1,595 | 1,652 | 1,591 | 1,649 | 556,600 |
| 2019/10/07 | 1,532 | 1,590 | 1,474 | 1,574 | 500,200 |
| 2019/10/04 | 1,430 | 1,493 | 1,429 | 1,491 | 229,500 |
| 2019/10/03 | 1,425 | 1,436 | 1,400 | 1,411 | 140,700 |
| 2019/10/02 | 1,395 | 1,448 | 1,383 | 1,446 | 165,900 |
| 2019/10/01 | 1,365 | 1,421 | 1,365 | 1,410 | 139,700 |
| 2019/09/30 | 1,353 | 1,365 | 1,335 | 1,360 | 70,000 |
| 2019/09/27 | 1,376 | 1,402 | 1,346 | 1,350 | 151,200 |
| 2019/09/26 | 1,410 | 1,431 | 1,375 | 1,375 | 163,000 |
| 2019/09/25 | 1,421 | 1,445 | 1,401 | 1,405 | 243,700 |
| 2019/09/24 | 1,458 | 1,463 | 1,398 | 1,410 | 166,000 |
| 2019/09/20 | 1,370 | 1,431 | 1,368 | 1,420 | 165,200 |
| 2019/09/19 | 1,359 | 1,439 | 1,347 | 1,378 | 208,700 |
| 2019/09/18 | 1,305 | 1,374 | 1,303 | 1,329 | 146,500 |
| 2019/09/17 | 1,307 | 1,318 | 1,265 | 1,298 | 137,700 |
| 2019/09/13 | 1,300 | 1,308 | 1,246 | 1,247 | 85,100 |
| 2019/09/12 | 1,302 | 1,313 | 1,279 | 1,291 | 61,200 |
| 2019/09/11 | 1,313 | 1,325 | 1,278 | 1,292 | 56,500 |
| 2019/09/10 | 1,337 | 1,346 | 1,311 | 1,320 | 54,600 |
| 2019/09/09 | 1,369 | 1,394 | 1,328 | 1,336 | 123,900 |
| 2019/09/06 | 1,312 | 1,387 | 1,311 | 1,372 | 202,600 |
| 2019/09/05 | 1,276 | 1,312 | 1,276 | 1,288 | 73,400 |
| 2019/09/04 | 1,292 | 1,292 | 1,250 | 1,259 | 59,300 |
| 2019/09/03 | 1,250 | 1,305 | 1,237 | 1,272 | 99,200 |
| 2019/09/02 | 1,364 | 1,364 | 1,265 | 1,265 | 111,100 |
| 2019/08/30 | 1,231 | 1,353 | 1,220 | 1,334 | 172,300 |
| 2019/08/29 | 1,260 | 1,264 | 1,192 | 1,208 | 109,600 |
| 2019/08/28 | 1,280 | 1,283 | 1,237 | 1,252 | 49,500 |
| 2019/08/27 | 1,285 | 1,288 | 1,248 | 1,250 | 42,900 |
| 2019/08/26 | 1,259 | 1,280 | 1,250 | 1,272 | 43,400 |
| 2019/08/23 | 1,314 | 1,320 | 1,283 | 1,289 | 46,500 |
| 2019/08/22 | 1,349 | 1,365 | 1,314 | 1,316 | 61,900 |
| 2019/08/21 | 1,332 | 1,342 | 1,314 | 1,333 | 52,700 |
| 2019/08/20 | 1,366 | 1,369 | 1,339 | 1,341 | 64,600 |
| 2019/08/19 | 1,346 | 1,362 | 1,311 | 1,344 | 93,200 |
| 2019/08/16 | 1,340 | 1,362 | 1,302 | 1,326 | 90,700 |
| 2019/08/15 | 1,282 | 1,360 | 1,280 | 1,344 | 129,800 |
| 2019/08/14 | 1,315 | 1,355 | 1,277 | 1,330 | 143,500 |
| 2019/08/13 | 1,311 | 1,311 | 1,234 | 1,277 | 310,700 |
| 2019/08/09 | 1,375 | 1,404 | 1,361 | 1,370 | 114,500 |
| 2019/08/08 | 1,381 | 1,424 | 1,368 | 1,370 | 122,000 |
| 2019/08/07 | 1,388 | 1,408 | 1,380 | 1,381 | 64,000 |
| 2019/08/06 | 1,334 | 1,422 | 1,321 | 1,404 | 129,800 |
| 2019/08/05 | 1,450 | 1,461 | 1,350 | 1,375 | 229,800 |
| 2019/08/02 | 1,471 | 1,505 | 1,450 | 1,490 | 149,600 |
| 2019/08/01 | 1,621 | 1,622 | 1,515 | 1,518 | 453,500 |
| 2019/07/31 | 1,620 | 1,635 | 1,610 | 1,622 | 22,100 |
| 2019/07/30 | 1,623 | 1,638 | 1,599 | 1,638 | 46,500 |
| 2019/07/29 | 1,623 | 1,678 | 1,617 | 1,623 | 55,900 |
| 2019/07/26 | 1,631 | 1,665 | 1,625 | 1,640 | 30,200 |
| 2019/07/25 | 1,660 | 1,660 | 1,625 | 1,644 | 36,900 |
| 2019/07/24 | 1,658 | 1,666 | 1,598 | 1,644 | 114,400 |
| 2019/07/23 | 1,625 | 1,673 | 1,608 | 1,651 | 92,200 |
| 2019/07/22 | 1,624 | 1,638 | 1,591 | 1,594 | 88,300 |
| 2019/07/19 | 1,613 | 1,650 | 1,600 | 1,618 | 90,500 |
| 2019/07/18 | 1,628 | 1,644 | 1,596 | 1,600 | 114,800 |
| 2019/07/17 | 1,669 | 1,670 | 1,627 | 1,651 | 116,900 |
| 2019/07/16 | 1,669 | 1,736 | 1,613 | 1,708 | 195,900 |
| 2019/07/12 | 1,804 | 1,850 | 1,694 | 1,709 | 414,700 |
| 2019/07/11 | 1,798 | 1,964 | 1,790 | 1,820 | 565,800 |
| 2019/07/10 | 1,776 | 1,817 | 1,755 | 1,772 | 63,900 |
| 2019/07/09 | 1,769 | 1,809 | 1,758 | 1,776 | 82,000 |
| 2019/07/08 | 1,829 | 1,829 | 1,741 | 1,752 | 227,900 |
| 2019/07/05 | 1,816 | 1,849 | 1,787 | 1,829 | 128,600 |
| 2019/07/04 | 1,828 | 1,852 | 1,752 | 1,846 | 181,100 |
| 2019/07/03 | 1,824 | 1,845 | 1,780 | 1,792 | 276,500 |
| 2019/07/02 | 1,713 | 1,788 | 1,713 | 1,774 | 230,200 |
| 2019/07/01 | 1,657 | 1,732 | 1,631 | 1,713 | 285,400 |
| 2019/06/28 | 1,658 | 1,662 | 1,602 | 1,627 | 146,300 |
| 2019/06/27 | 1,728 | 1,755 | 1,641 | 1,658 | 334,500 |
| 2019/06/26 | 1,592 | 1,743 | 1,561 | 1,740 | 357,200 |
| 2019/06/25 | 1,656 | 1,697 | 1,594 | 1,610 | 260,800 |
| 2019/06/24 | 1,687 | 1,689 | 1,613 | 1,632 | 290,400 |
| 2019/06/21 | 1,691 | 1,773 | 1,642 | 1,691 | 386,500 |
| 2019/06/20 | 1,780 | 1,780 | 1,687 | 1,702 | 405,000 |
| 2019/06/19 | 1,852 | 1,877 | 1,770 | 1,805 | 351,600 |
| 2019/06/18 | 1,948 | 1,960 | 1,850 | 1,855 | 324,300 |
| 2019/06/17 | 1,950 | 2,076 | 1,950 | 2,018 | 299,900 |
| 2019/06/14 | 2,000 | 2,012 | 1,890 | 1,976 | 256,800 |
| 2019/06/13 | 1,905 | 1,993 | 1,837 | 1,947 | 394,100 |
| 2019/06/12 | 1,923 | 1,966 | 1,871 | 1,912 | 332,800 |
| 2019/06/11 | 2,071 | 2,071 | 1,872 | 1,902 | 659,100 |
| 2019/06/10 | 2,147 | 2,179 | 1,987 | 2,028 | 758,600 |
| 2019/06/07 | 2,014 | 2,157 | 2,000 | 2,157 | 783,000 |
| 2019/06/06 | 2,112 | 2,160 | 1,959 | 1,969 | 796,700 |
| 2019/06/05 | 1,900 | 2,097 | 1,885 | 2,051 | 893,900 |
| 2019/06/04 | 1,812 | 1,891 | 1,776 | 1,865 | 212,500 |
| 2019/06/03 | 1,838 | 1,850 | 1,710 | 1,837 | 508,900 |
| 2019/05/31 | 1,930 | 1,939 | 1,831 | 1,906 | 317,700 |
| 2019/05/30 | 1,939 | 2,013 | 1,850 | 1,927 | 831,700 |
| 2019/05/29 | 1,845 | 2,140 | 1,819 | 1,912 | 2,310,600 |
| 2019/05/28 | 1,719 | 1,947 | 1,699 | 1,819 | 1,168,700 |
| 2019/05/27 | 1,775 | 1,775 | 1,662 | 1,697 | 189,200 |
| 2019/05/24 | 1,722 | 1,736 | 1,638 | 1,710 | 269,700 |
| 2019/05/23 | 1,610 | 1,780 | 1,590 | 1,747 | 710,500 |
| 2019/05/22 | 1,511 | 1,781 | 1,500 | 1,640 | 1,120,400 |
| 2019/05/21 | 1,435 | 1,494 | 1,419 | 1,481 | 193,200 |
| 2019/05/20 | 1,425 | 1,468 | 1,401 | 1,405 | 76,200 |
| 2019/05/17 | 1,452 | 1,488 | 1,431 | 1,452 | 212,600 |
| 2019/05/16 | 1,410 | 1,452 | 1,356 | 1,407 | 403,100 |
| 2019/05/15 | 1,287 | 1,425 | 1,287 | 1,409 | 650,800 |
| 2019/05/14 | 1,202 | 1,245 | 1,191 | 1,238 | 118,500 |
| 2019/05/13 | 1,270 | 1,297 | 1,250 | 1,253 | 209,000 |
| 2019/05/10 | 1,200 | 1,259 | 1,200 | 1,247 | 157,300 |
| 2019/05/09 | 1,183 | 1,220 | 1,160 | 1,211 | 67,100 |
| 2019/05/08 | 1,161 | 1,185 | 1,161 | 1,174 | 23,600 |
| 2019/05/07 | 1,152 | 1,191 | 1,152 | 1,177 | 49,000 |
| 2019/04/26 | 1,169 | 1,188 | 1,147 | 1,158 | 68,500 |
| 2019/04/25 | 1,189 | 1,200 | 1,162 | 1,199 | 70,500 |
| 2019/04/24 | 1,172 | 1,185 | 1,140 | 1,149 | 39,900 |
| 2019/04/23 | 1,171 | 1,205 | 1,165 | 1,171 | 86,000 |
| 2019/04/22 | 1,185 | 1,206 | 1,140 | 1,182 | 168,400 |
| 2019/04/19 | 1,111 | 1,149 | 1,111 | 1,120 | 48,400 |
| 2019/04/18 | 1,126 | 1,150 | 1,105 | 1,111 | 56,200 |
| 2019/04/17 | 1,143 | 1,184 | 1,120 | 1,138 | 88,700 |
| 2019/04/16 | 1,190 | 1,200 | 1,140 | 1,143 | 118,200 |
| 2019/04/15 | 1,170 | 1,210 | 1,161 | 1,201 | 111,400 |
| 2019/04/12 | 1,170 | 1,180 | 1,161 | 1,166 | 35,600 |
| 2019/04/11 | 1,175 | 1,188 | 1,160 | 1,179 | 60,900 |
| 2019/04/10 | 1,160 | 1,190 | 1,152 | 1,181 | 43,700 |
| 2019/04/09 | 1,175 | 1,199 | 1,160 | 1,171 | 58,400 |
| 2019/04/08 | 1,200 | 1,210 | 1,180 | 1,183 | 42,000 |
| 2019/04/05 | 1,185 | 1,225 | 1,185 | 1,191 | 78,900 |
| 2019/04/04 | 1,220 | 1,225 | 1,172 | 1,172 | 78,400 |
| 2019/04/03 | 1,180 | 1,206 | 1,165 | 1,198 | 68,600 |
| 2019/04/02 | 1,184 | 1,192 | 1,165 | 1,180 | 48,900 |
| 2019/04/01 | 1,200 | 1,209 | 1,175 | 1,184 | 95,400 |
| 2019/03/29 | 1,200 | 1,219 | 1,197 | 1,210 | 126,000 |
| 2019/03/28 | 1,200 | 1,213 | 1,188 | 1,205 | 83,800 |
| 2019/03/27 | 1,230 | 1,295 | 1,198 | 1,200 | 135,800 |
| 2019/03/27 | 1 -> 4.00 分割 | ||||
| 2019/03/26 | 4,770 | 4,870 | 4,650 | 4,800 | 78,200 |
| 2019/03/25 | 4,520 | 4,830 | 4,490 | 4,500 | 85,500 |
| 2019/03/22 | 4,300 | 4,495 | 4,270 | 4,450 | 23,800 |
| 2019/03/20 | 4,260 | 4,275 | 4,180 | 4,265 | 20,600 |
| 2019/03/19 | 4,435 | 4,435 | 4,210 | 4,255 | 41,600 |
| 2019/03/18 | 4,310 | 4,415 | 4,310 | 4,365 | 35,600 |
| 2019/03/15 | 4,505 | 4,550 | 4,420 | 4,475 | 16,600 |
| 2019/03/14 | 4,585 | 4,640 | 4,520 | 4,530 | 8,700 |
| 2019/03/13 | 4,505 | 4,585 | 4,500 | 4,540 | 11,300 |
| 2019/03/12 | 4,630 | 4,630 | 4,515 | 4,555 | 14,600 |
| 2019/03/11 | 4,645 | 4,645 | 4,510 | 4,540 | 11,700 |
| 2019/03/08 | 4,730 | 4,730 | 4,510 | 4,585 | 32,400 |
| 2019/03/07 | 4,645 | 4,775 | 4,590 | 4,740 | 24,400 |
| 2019/03/06 | 4,600 | 4,645 | 4,565 | 4,645 | 27,000 |
| 2019/03/05 | 4,725 | 4,750 | 4,590 | 4,630 | 41,300 |
| 2019/03/04 | 4,810 | 4,840 | 4,730 | 4,755 | 26,800 |
| 2019/03/01 | 4,755 | 4,810 | 4,730 | 4,770 | 26,200 |
| 2019/02/28 | 4,900 | 4,930 | 4,740 | 4,795 | 51,500 |
| 2019/02/27 | 4,980 | 5,050 | 4,830 | 4,940 | 69,300 |
| 2019/02/26 | 4,765 | 4,990 | 4,755 | 4,935 | 210,000 |
| 2019/02/25 | 4,565 | 4,580 | 4,410 | 4,425 | 19,200 |
| 2019/02/22 | 4,465 | 4,530 | 4,430 | 4,495 | 30,800 |
| 2019/02/21 | 4,600 | 4,680 | 4,585 | 4,585 | 29,500 |
| 2019/02/20 | 4,440 | 4,600 | 4,440 | 4,590 | 52,800 |
| 2019/02/19 | 4,330 | 4,470 | 4,230 | 4,395 | 56,000 |
| 2019/02/18 | 4,500 | 4,535 | 4,245 | 4,300 | 59,700 |
| 2019/02/15 | 4,690 | 4,725 | 4,400 | 4,445 | 80,000 |
| 2019/02/14 | 5,050 | 5,130 | 4,760 | 4,775 | 62,100 |
| 2019/02/13 | 4,935 | 5,040 | 4,890 | 4,905 | 34,600 |
| 2019/02/12 | 4,940 | 5,070 | 4,870 | 4,890 | 32,200 |
| 2019/02/08 | 4,970 | 5,020 | 4,820 | 4,970 | 77,800 |
| 2019/02/07 | 5,410 | 5,410 | 5,140 | 5,160 | 98,500 |
| 2019/02/06 | 5,220 | 5,530 | 5,210 | 5,470 | 196,400 |
| 2019/02/05 | 5,160 | 5,220 | 5,040 | 5,100 | 38,300 |
| 2019/02/04 | 5,020 | 5,240 | 5,020 | 5,160 | 59,500 |
| 2019/02/01 | 4,950 | 5,150 | 4,870 | 4,950 | 66,200 |
| 2019/01/31 | 4,950 | 4,990 | 4,885 | 4,935 | 50,000 |
| 2019/01/30 | 4,970 | 5,130 | 4,760 | 4,790 | 97,000 |
| 2019/01/29 | 5,220 | 5,250 | 4,935 | 5,170 | 86,700 |
| 2019/01/28 | 5,170 | 5,280 | 5,020 | 5,180 | 79,600 |
| 2019/01/25 | 5,240 | 5,350 | 5,040 | 5,090 | 144,000 |
| 2019/01/24 | 4,900 | 5,290 | 4,850 | 5,270 | 203,800 |
| 2019/01/23 | 4,530 | 4,920 | 4,530 | 4,850 | 71,500 |
| 2019/01/22 | 4,750 | 4,885 | 4,500 | 4,625 | 79,800 |
| 2019/01/21 | 5,180 | 5,280 | 4,635 | 4,665 | 162,800 |
| 2019/01/18 | 5,020 | 5,160 | 4,875 | 5,020 | 135,900 |
| 2019/01/17 | 4,795 | 5,300 | 4,685 | 5,000 | 367,900 |
| 2019/01/16 | 4,315 | 4,700 | 4,260 | 4,660 | 190,900 |
| 2019/01/15 | 4,085 | 4,315 | 4,065 | 4,255 | 59,900 |
| 2019/01/11 | 4,485 | 4,495 | 4,205 | 4,210 | 174,400 |
| 2019/01/10 | 4,250 | 4,625 | 4,220 | 4,345 | 263,000 |
| 2019/01/09 | 4,345 | 4,435 | 4,170 | 4,190 | 161,400 |
| 2019/01/08 | 4,140 | 4,340 | 4,065 | 4,260 | 182,700 |
| 2019/01/07 | 4,020 | 4,080 | 3,910 | 4,000 | 75,400 |
| 2019/01/04 | 3,755 | 3,910 | 3,660 | 3,820 | 81,000 |