4420 イーソル(株) 個別株価データ

東証1部(情報・通信)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2019-01-04 | 3755 | 3910 | 3660 | 3820 | 81000 | 955 |
2019-01-07 | 4020 | 4080 | 3910 | 4000 | 75400 | 1000 |
2019-01-08 | 4140 | 4340 | 4065 | 4260 | 182700 | 1065 |
2019-01-09 | 4345 | 4435 | 4170 | 4190 | 161400 | 1047.5 |
2019-01-10 | 4250 | 4625 | 4220 | 4345 | 263000 | 1086.3 |
2019-01-11 | 4485 | 4495 | 4205 | 4210 | 174400 | 1052.5 |
2019-01-15 | 4085 | 4315 | 4065 | 4255 | 59900 | 1063.8 |
2019-01-16 | 4315 | 4700 | 4260 | 4660 | 190900 | 1165 |
2019-01-17 | 4795 | 5300 | 4685 | 5000 | 367900 | 1250 |
2019-01-18 | 5020 | 5160 | 4875 | 5020 | 135900 | 1255 |
2019-01-21 | 5180 | 5280 | 4635 | 4665 | 162800 | 1166.3 |
2019-01-22 | 4750 | 4885 | 4500 | 4625 | 79800 | 1156.3 |
2019-01-23 | 4530 | 4920 | 4530 | 4850 | 71500 | 1212.5 |
2019-01-24 | 4900 | 5290 | 4850 | 5270 | 203800 | 1317.5 |
2019-01-25 | 5240 | 5350 | 5040 | 5090 | 144000 | 1272.5 |
2019-01-28 | 5170 | 5280 | 5020 | 5180 | 79600 | 1295 |
2019-01-29 | 5220 | 5250 | 4935 | 5170 | 86700 | 1292.5 |
2019-01-30 | 4970 | 5130 | 4760 | 4790 | 97000 | 1197.5 |
2019-01-31 | 4950 | 4990 | 4885 | 4935 | 50000 | 1233.8 |
2019-02-01 | 4950 | 5150 | 4870 | 4950 | 66200 | 1237.5 |
2019-02-04 | 5020 | 5240 | 5020 | 5160 | 59500 | 1290 |
2019-02-05 | 5160 | 5220 | 5040 | 5100 | 38300 | 1275 |
2019-02-06 | 5220 | 5530 | 5210 | 5470 | 196400 | 1367.5 |
2019-02-07 | 5410 | 5410 | 5140 | 5160 | 98500 | 1290 |
2019-02-08 | 4970 | 5020 | 4820 | 4970 | 77800 | 1242.5 |
2019-02-12 | 4940 | 5070 | 4870 | 4890 | 32200 | 1222.5 |
2019-02-13 | 4935 | 5040 | 4890 | 4905 | 34600 | 1226.3 |
2019-02-14 | 5050 | 5130 | 4760 | 4775 | 62100 | 1193.8 |
2019-02-15 | 4690 | 4725 | 4400 | 4445 | 80000 | 1111.3 |
2019-02-18 | 4500 | 4535 | 4245 | 4300 | 59700 | 1075 |
2019-02-19 | 4330 | 4470 | 4230 | 4395 | 56000 | 1098.8 |
2019-02-20 | 4440 | 4600 | 4440 | 4590 | 52800 | 1147.5 |
2019-02-21 | 4600 | 4680 | 4585 | 4585 | 29500 | 1146.3 |
2019-02-22 | 4465 | 4530 | 4430 | 4495 | 30800 | 1123.8 |
2019-02-25 | 4565 | 4580 | 4410 | 4425 | 19200 | 1106.3 |
2019-02-26 | 4765 | 4990 | 4755 | 4935 | 210000 | 1233.8 |
2019-02-27 | 4980 | 5050 | 4830 | 4940 | 69300 | 1235 |
2019-02-28 | 4900 | 4930 | 4740 | 4795 | 51500 | 1198.8 |
2019-03-01 | 4755 | 4810 | 4730 | 4770 | 26200 | 1192.5 |
2019-03-04 | 4810 | 4840 | 4730 | 4755 | 26800 | 1188.8 |
2019-03-05 | 4725 | 4750 | 4590 | 4630 | 41300 | 1157.5 |
2019-03-06 | 4600 | 4645 | 4565 | 4645 | 27000 | 1161.3 |
2019-03-07 | 4645 | 4775 | 4590 | 4740 | 24400 | 1185 |
2019-03-08 | 4730 | 4730 | 4510 | 4585 | 32400 | 1146.3 |
2019-03-11 | 4645 | 4645 | 4510 | 4540 | 11700 | 1135 |
2019-03-12 | 4630 | 4630 | 4515 | 4555 | 14600 | 1138.8 |
2019-03-13 | 4505 | 4585 | 4500 | 4540 | 11300 | 1135 |
2019-03-14 | 4585 | 4640 | 4520 | 4530 | 8700 | 1132.5 |
2019-03-15 | 4505 | 4550 | 4420 | 4475 | 16600 | 1118.8 |
2019-03-18 | 4310 | 4415 | 4310 | 4365 | 35600 | 1091.3 |
2019-03-19 | 4435 | 4435 | 4210 | 4255 | 41600 | 1063.8 |
2019-03-20 | 4260 | 4275 | 4180 | 4265 | 20600 | 1066.3 |
2019-03-22 | 4300 | 4495 | 4270 | 4450 | 23800 | 1112.5 |
2019-03-25 | 4520 | 4830 | 4490 | 4500 | 85500 | 1125 |
2019-03-26 | 4770 | 4870 | 4650 | 4800 | 78200 | 1200 |
2019-03-27 | 1230 | 1295 | 1198 | 1200 | 135800 | 1200 |
2019-03-28 | 1200 | 1213 | 1188 | 1205 | 83800 | 1205 |
2019-03-29 | 1200 | 1219 | 1197 | 1210 | 126000 | 1210 |
2019-04-01 | 1200 | 1209 | 1175 | 1184 | 95400 | 1184 |
2019-04-02 | 1184 | 1192 | 1165 | 1180 | 48900 | 1180 |
2019-04-03 | 1180 | 1206 | 1165 | 1198 | 68600 | 1198 |
2019-04-04 | 1220 | 1225 | 1172 | 1172 | 78400 | 1172 |
2019-04-05 | 1185 | 1225 | 1185 | 1191 | 78900 | 1191 |
2019-04-08 | 1200 | 1210 | 1180 | 1183 | 42000 | 1183 |
2019-04-09 | 1175 | 1199 | 1160 | 1171 | 58400 | 1171 |
2019-04-10 | 1160 | 1190 | 1152 | 1181 | 43700 | 1181 |
2019-04-11 | 1175 | 1188 | 1160 | 1179 | 60900 | 1179 |
2019-04-12 | 1170 | 1180 | 1161 | 1166 | 35600 | 1166 |
2019-04-15 | 1170 | 1210 | 1161 | 1201 | 111400 | 1201 |
2019-04-16 | 1190 | 1200 | 1140 | 1143 | 118200 | 1143 |
2019-04-17 | 1143 | 1184 | 1120 | 1138 | 88700 | 1138 |
2019-04-18 | 1126 | 1150 | 1105 | 1111 | 56200 | 1111 |
2019-04-19 | 1111 | 1149 | 1111 | 1120 | 48400 | 1120 |
2019-04-22 | 1185 | 1206 | 1140 | 1182 | 168400 | 1182 |
2019-04-23 | 1171 | 1205 | 1165 | 1171 | 86000 | 1171 |
2019-04-24 | 1172 | 1185 | 1140 | 1149 | 39900 | 1149 |
2019-04-25 | 1189 | 1200 | 1162 | 1199 | 70500 | 1199 |
2019-04-26 | 1169 | 1188 | 1147 | 1158 | 68500 | 1158 |
2019-05-07 | 1152 | 1191 | 1152 | 1177 | 49000 | 1177 |
2019-05-08 | 1161 | 1185 | 1161 | 1174 | 23600 | 1174 |
2019-05-09 | 1183 | 1220 | 1160 | 1211 | 67100 | 1211 |
2019-05-10 | 1200 | 1259 | 1200 | 1247 | 157300 | 1247 |
2019-05-13 | 1270 | 1297 | 1250 | 1253 | 209000 | 1253 |
2019-05-14 | 1202 | 1245 | 1191 | 1238 | 118500 | 1238 |
2019-05-15 | 1287 | 1425 | 1287 | 1409 | 650800 | 1409 |
2019-05-16 | 1410 | 1452 | 1356 | 1407 | 403100 | 1407 |
2019-05-17 | 1452 | 1488 | 1431 | 1452 | 212600 | 1452 |
2019-05-20 | 1425 | 1468 | 1401 | 1405 | 76200 | 1405 |
2019-05-21 | 1435 | 1494 | 1419 | 1481 | 193200 | 1481 |
2019-05-22 | 1511 | 1781 | 1500 | 1640 | 1120400 | 1640 |
2019-05-23 | 1610 | 1780 | 1590 | 1747 | 710500 | 1747 |
2019-05-24 | 1722 | 1736 | 1638 | 1710 | 269700 | 1710 |
2019-05-27 | 1775 | 1775 | 1662 | 1697 | 189200 | 1697 |
2019-05-28 | 1719 | 1947 | 1699 | 1819 | 1168700 | 1819 |
2019-05-29 | 1845 | 2140 | 1819 | 1912 | 2310600 | 1912 |
2019-05-30 | 1939 | 2013 | 1850 | 1927 | 831700 | 1927 |
2019-05-31 | 1930 | 1939 | 1831 | 1906 | 317700 | 1906 |
2019-06-03 | 1838 | 1850 | 1710 | 1837 | 508900 | 1837 |
2019-06-04 | 1812 | 1891 | 1776 | 1865 | 212500 | 1865 |
2019-06-05 | 1900 | 2097 | 1885 | 2051 | 893900 | 2051 |
2019-06-06 | 2112 | 2160 | 1959 | 1969 | 796700 | 1969 |
2019-06-07 | 2014 | 2157 | 2000 | 2157 | 783000 | 2157 |
2019-06-10 | 2147 | 2179 | 1987 | 2028 | 758600 | 2028 |
2019-06-11 | 2071 | 2071 | 1872 | 1902 | 659100 | 1902 |
2019-06-12 | 1923 | 1966 | 1871 | 1912 | 332800 | 1912 |
2019-06-13 | 1905 | 1993 | 1837 | 1947 | 394100 | 1947 |
2019-06-14 | 2000 | 2012 | 1890 | 1976 | 256800 | 1976 |
2019-06-17 | 1950 | 2076 | 1950 | 2018 | 299900 | 2018 |
2019-06-18 | 1948 | 1960 | 1850 | 1855 | 324300 | 1855 |
2019-06-19 | 1852 | 1877 | 1770 | 1805 | 351600 | 1805 |
2019-06-20 | 1780 | 1780 | 1687 | 1702 | 405000 | 1702 |
2019-06-21 | 1691 | 1773 | 1642 | 1691 | 386500 | 1691 |
2019-06-24 | 1687 | 1689 | 1613 | 1632 | 290400 | 1632 |
2019-06-25 | 1656 | 1697 | 1594 | 1610 | 260800 | 1610 |
2019-06-26 | 1592 | 1743 | 1561 | 1740 | 357200 | 1740 |
2019-06-27 | 1728 | 1755 | 1641 | 1658 | 334500 | 1658 |
2019-06-28 | 1658 | 1662 | 1602 | 1627 | 146300 | 1627 |
2019-07-01 | 1657 | 1732 | 1631 | 1713 | 285400 | 1713 |
2019-07-02 | 1713 | 1788 | 1713 | 1774 | 230200 | 1774 |
2019-07-03 | 1824 | 1845 | 1780 | 1792 | 276500 | 1792 |
2019-07-04 | 1828 | 1852 | 1752 | 1846 | 181100 | 1846 |
2019-07-05 | 1816 | 1849 | 1787 | 1829 | 128600 | 1829 |
2019-07-08 | 1829 | 1829 | 1741 | 1752 | 227900 | 1752 |
2019-07-09 | 1769 | 1809 | 1758 | 1776 | 82000 | 1776 |
2019-07-10 | 1776 | 1817 | 1755 | 1772 | 63900 | 1772 |
2019-07-11 | 1798 | 1964 | 1790 | 1820 | 565800 | 1820 |
2019-07-12 | 1804 | 1850 | 1694 | 1709 | 414700 | 1709 |
2019-07-16 | 1669 | 1736 | 1613 | 1708 | 195900 | 1708 |
2019-07-17 | 1669 | 1670 | 1627 | 1651 | 116900 | 1651 |
2019-07-18 | 1628 | 1644 | 1596 | 1600 | 114800 | 1600 |
2019-07-19 | 1613 | 1650 | 1600 | 1618 | 90500 | 1618 |
2019-07-22 | 1624 | 1638 | 1591 | 1594 | 88300 | 1594 |
2019-07-23 | 1625 | 1673 | 1608 | 1651 | 92200 | 1651 |
2019-07-24 | 1658 | 1666 | 1598 | 1644 | 114400 | 1644 |
2019-07-25 | 1660 | 1660 | 1625 | 1644 | 36900 | 1644 |
2019-07-26 | 1631 | 1665 | 1625 | 1640 | 30200 | 1640 |
2019-07-29 | 1623 | 1678 | 1617 | 1623 | 55900 | 1623 |
2019-07-30 | 1623 | 1638 | 1599 | 1638 | 46500 | 1638 |
2019-07-31 | 1620 | 1635 | 1610 | 1622 | 22100 | 1622 |
2019-08-01 | 1621 | 1622 | 1515 | 1518 | 453500 | 1518 |
2019-08-02 | 1471 | 1505 | 1450 | 1490 | 149600 | 1490 |
2019-08-05 | 1450 | 1461 | 1350 | 1375 | 229800 | 1375 |
2019-08-06 | 1334 | 1422 | 1321 | 1404 | 129800 | 1404 |
2019-08-07 | 1388 | 1408 | 1380 | 1381 | 64000 | 1381 |
2019-08-08 | 1381 | 1424 | 1368 | 1370 | 122000 | 1370 |
2019-08-09 | 1375 | 1404 | 1361 | 1370 | 114500 | 1370 |
2019-08-13 | 1311 | 1311 | 1234 | 1277 | 310700 | 1277 |
2019-08-14 | 1315 | 1355 | 1277 | 1330 | 143500 | 1330 |
2019-08-15 | 1282 | 1360 | 1280 | 1344 | 129800 | 1344 |
2019-08-16 | 1340 | 1362 | 1302 | 1326 | 90700 | 1326 |
2019-08-19 | 1346 | 1362 | 1311 | 1344 | 93200 | 1344 |
2019-08-20 | 1366 | 1369 | 1339 | 1341 | 64600 | 1341 |
2019-08-21 | 1332 | 1342 | 1314 | 1333 | 52700 | 1333 |
2019-08-22 | 1349 | 1365 | 1314 | 1316 | 61900 | 1316 |
2019-08-23 | 1314 | 1320 | 1283 | 1289 | 46500 | 1289 |
2019-08-26 | 1259 | 1280 | 1250 | 1272 | 43400 | 1272 |
2019-08-27 | 1285 | 1288 | 1248 | 1250 | 42900 | 1250 |
2019-08-28 | 1280 | 1283 | 1237 | 1252 | 49500 | 1252 |
2019-08-29 | 1260 | 1264 | 1192 | 1208 | 109600 | 1208 |
2019-08-30 | 1231 | 1353 | 1220 | 1334 | 172300 | 1334 |
2019-09-02 | 1364 | 1364 | 1265 | 1265 | 111100 | 1265 |
2019-09-03 | 1250 | 1305 | 1237 | 1272 | 99200 | 1272 |
2019-09-04 | 1292 | 1292 | 1250 | 1259 | 59300 | 1259 |
2019-09-05 | 1276 | 1312 | 1276 | 1288 | 73400 | 1288 |
2019-09-06 | 1312 | 1387 | 1311 | 1372 | 202600 | 1372 |
2019-09-09 | 1369 | 1394 | 1328 | 1336 | 123900 | 1336 |
2019-09-10 | 1337 | 1346 | 1311 | 1320 | 54600 | 1320 |
2019-09-11 | 1313 | 1325 | 1278 | 1292 | 56500 | 1292 |
2019-09-12 | 1302 | 1313 | 1279 | 1291 | 61200 | 1291 |
2019-09-13 | 1300 | 1308 | 1246 | 1247 | 85100 | 1247 |
2019-09-17 | 1307 | 1318 | 1265 | 1298 | 137700 | 1298 |
2019-09-18 | 1305 | 1374 | 1303 | 1329 | 146500 | 1329 |
2019-09-19 | 1359 | 1439 | 1347 | 1378 | 208700 | 1378 |
2019-09-20 | 1370 | 1431 | 1368 | 1420 | 165200 | 1420 |
2019-09-24 | 1458 | 1463 | 1398 | 1410 | 166000 | 1410 |
2019-09-25 | 1421 | 1445 | 1401 | 1405 | 243700 | 1405 |
2019-09-26 | 1410 | 1431 | 1375 | 1375 | 163000 | 1375 |
2019-09-27 | 1376 | 1402 | 1346 | 1350 | 151200 | 1350 |
2019-09-30 | 1353 | 1365 | 1335 | 1360 | 70000 | 1360 |
2019-10-01 | 1365 | 1421 | 1365 | 1410 | 139700 | 1410 |
2019-10-02 | 1395 | 1448 | 1383 | 1446 | 165900 | 1446 |
2019-10-03 | 1425 | 1436 | 1400 | 1411 | 140700 | 1411 |
2019-10-04 | 1430 | 1493 | 1429 | 1491 | 229500 | 1491 |
2019-10-07 | 1532 | 1590 | 1474 | 1574 | 500200 | 1574 |
2019-10-08 | 1595 | 1652 | 1591 | 1649 | 556600 | 1649 |
2019-10-09 | 1675 | 1744 | 1496 | 1502 | 1618500 | 1502 |
2019-10-10 | 1521 | 1546 | 1413 | 1436 | 577800 | 1436 |
2019-10-11 | 1436 | 1465 | 1402 | 1416 | 254900 | 1416 |
2019-10-15 | 1434 | 1504 | 1430 | 1503 | 297000 | 1503 |
2019-10-16 | 1513 | 1530 | 1455 | 1480 | 305300 | 1480 |
2019-10-17 | 1479 | 1484 | 1416 | 1421 | 158500 | 1421 |
2019-10-18 | 1443 | 1446 | 1394 | 1399 | 136500 | 1399 |
2019-10-21 | 1400 | 1400 | 1354 | 1366 | 155900 | 1366 |
2019-10-23 | 1354 | 1368 | 1321 | 1364 | 159000 | 1364 |
2019-10-24 | 1384 | 1384 | 1340 | 1379 | 130500 | 1379 |
2019-10-25 | 1397 | 1423 | 1372 | 1420 | 140300 | 1420 |
2019-10-28 | 1435 | 1454 | 1422 | 1448 | 143000 | 1448 |
2019-10-29 | 1455 | 1463 | 1426 | 1437 | 123900 | 1437 |
2019-10-30 | 1437 | 1457 | 1412 | 1449 | 102100 | 1449 |
2019-10-31 | 1479 | 1480 | 1452 | 1468 | 108800 | 1468 |
2019-11-01 | 1455 | 1465 | 1418 | 1458 | 104100 | 1458 |
2019-11-05 | 1479 | 1479 | 1435 | 1437 | 83900 | 1437 |
2019-11-06 | 1430 | 1490 | 1427 | 1435 | 168600 | 1435 |
2019-11-07 | 1438 | 1486 | 1438 | 1480 | 130600 | 1480 |
2019-11-08 | 1480 | 1495 | 1444 | 1450 | 128600 | 1450 |
2019-11-11 | 1452 | 1478 | 1446 | 1469 | 120800 | 1469 |
2019-11-12 | 1460 | 1494 | 1458 | 1492 | 116300 | 1492 |
2019-11-13 | 1492 | 1494 | 1459 | 1481 | 100000 | 1481 |
2019-11-14 | 1550 | 1617 | 1550 | 1600 | 666000 | 1600 |
2019-11-15 | 1615 | 1615 | 1537 | 1592 | 202300 | 1592 |
2019-11-18 | 1578 | 1678 | 1573 | 1672 | 284700 | 1672 |
2019-11-19 | 1672 | 1737 | 1667 | 1704 | 306200 | 1704 |
2019-11-20 | 1689 | 1722 | 1680 | 1709 | 126400 | 1709 |
2019-11-21 | 1710 | 1737 | 1672 | 1732 | 141700 | 1732 |
2019-11-22 | 1744 | 1808 | 1726 | 1803 | 250800 | 1803 |
2019-11-25 | 1767 | 1822 | 1762 | 1782 | 202900 | 1782 |
2019-11-26 | 1803 | 1809 | 1780 | 1808 | 192600 | 1808 |
2019-11-27 | 1808 | 1925 | 1808 | 1903 | 314700 | 1903 |
2019-11-28 | 1934 | 1934 | 1868 | 1887 | 717700 | 1887 |
2019-11-29 | 1882 | 1910 | 1845 | 1896 | 340200 | 1896 |
2019-12-02 | 1888 | 1927 | 1873 | 1886 | 143000 | 1886 |
2019-12-03 | 1846 | 1895 | 1822 | 1886 | 106100 | 1886 |
2019-12-04 | 1877 | 1878 | 1851 | 1865 | 113900 | 1865 |
2019-12-05 | 1880 | 1891 | 1830 | 1831 | 112600 | 1831 |
2019-12-06 | 1850 | 1940 | 1832 | 1934 | 204200 | 1934 |
2019-12-09 | 1946 | 1980 | 1923 | 1940 | 160300 | 1940 |
2019-12-10 | 1929 | 2075 | 1923 | 2036 | 361100 | 2036 |
2019-12-11 | 2025 | 2077 | 1991 | 2050 | 135300 | 2050 |
2019-12-12 | 2055 | 2067 | 1995 | 2026 | 203200 | 2026 |
2019-12-13 | 2079 | 2130 | 2017 | 2038 | 312600 | 2038 |
2019-12-16 | 1995 | 2043 | 1935 | 1938 | 299600 | 1938 |
2019-12-17 | 1942 | 2057 | 1942 | 2041 | 272000 | 2041 |
2019-12-18 | 2078 | 2103 | 2030 | 2085 | 175400 | 2085 |
2019-12-19 | 2088 | 2119 | 2034 | 2061 | 209700 | 2061 |
2019-12-20 | 2036 | 2078 | 2004 | 2012 | 273300 | 2012 |
2019-12-23 | 2062 | 2074 | 1998 | 2023 | 215800 | 2023 |
2019-12-24 | 2014 | 2085 | 1999 | 2061 | 180300 | 2061 |
2019-12-25 | 2061 | 2083 | 2028 | 2057 | 125700 | 2057 |
2019-12-26 | 2050 | 2067 | 2022 | 2026 | 110000 | 2026 |
2019-12-27 | 2045 | 2135 | 2020 | 2116 | 243000 | 2116 |
2019-12-30 | 2066 | 2092 | 2012 | 2057 | 222100 | 2057 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。