5358 イソライト工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-18872904872903313,200903
2021-10-15841866836860162,300860
2021-10-14825837815834154,800834
2021-10-13868868828829222,900829
2021-10-12869880851875235,600875
2021-10-11850882834869551,100869
2021-10-08790823783823203,400823
2021-10-0777379376877999,200779
2021-10-0675477375376597,400765
2021-10-05746747723743139,900743
2021-10-04783784746756153,500756
2021-10-0178579777677783,200777
2021-09-3079580578879172,900791
2021-09-2978679978179491,800794
2021-09-28794802770801154,700801
2021-09-27810822790791236,400791
2021-09-24832843799809419,000809
2021-09-22808825786817545,500817
2021-09-21757810756802960,600802
2021-09-17709734709727125,400727
2021-09-16720721699708119,700708
2021-09-1572072470972372,900723
2021-09-1472672971672971,700729
2021-09-1370472570472587,000725
2021-09-1069570669570662,700706
2021-09-0970470569670040,200700
2021-09-0869570969570486,200704
2021-09-0769570269169555,000695
2021-09-0669170268869256,400692
2021-09-0368569468268855,900688
2021-09-0268969068468933,100689
2021-09-0169069368468842,900688
2021-08-31662695662690120,200690
2021-08-3066366866066178,600661
2021-08-2765866365465927,400659
2021-08-2666167765966133,100661
2021-08-2566067065766438,500664
2021-08-2465266465166033,100660
2021-08-2365166165165449,800654
2021-08-20660666645647103,900647
2021-08-1967367565765772,700657
2021-08-1866568166467454,600674
2021-08-1767168066466457,800664
2021-08-1667167165766362,900663
2021-08-1368068067067354,500673
2021-08-1268168567668057,600680
2021-08-1168668767467642,100676
2021-08-1067868567068150,600681
2021-08-06690690666668100,900668
2021-08-05700733690695289,900695
2021-08-04700708692698114,300698
2021-08-0370571369470080,100700
2021-08-02681709681709116,400709
2021-07-3068368567767944,000679
2021-07-2967769267468278,300682
2021-07-2867768367667731,200677
2021-07-2768768767968417,600684
2021-07-2667968967768433,300684
2021-07-2166267466067451,200674
2021-07-2066166565265260,900652
2021-07-1968068267167147,600671
2021-07-1668369268068640,600686
2021-07-1568368867868653,100686
2021-07-1468668968168330,700683
2021-07-1369069268369160,600691
2021-07-1267769167668271,000682
2021-07-09654662646659246,700659
2021-07-08689695666666130,900666
2021-07-0768069067268968,600689
2021-07-06702702682688134,500688
2021-07-0569871269570375,300703
2021-07-02710713690698220,300698
2021-07-01731742712715411,900715
2021-06-30686725681716529,600716
2021-06-2967068566268587,000685
2021-06-28674681663670188,800670
2021-06-2565767065566676,900666
2021-06-24650660643648104,600648
2021-06-2364265063664444,300644
2021-06-2263165262864571,200645
2021-06-2163563561661794,000617
2021-06-18647664643644126,600644
2021-06-1764064263464148,900641
2021-06-1663964563263578,500635
2021-06-1563364762863891,600638
2021-06-1462863262162745,900627
2021-06-1163463861861866,600618
2021-06-1061863661463057,500630
2021-06-0961762161261742,700617
2021-06-0861462461261735,700617
2021-06-0760662360661756,300617
2021-06-0460060859860436,800604
2021-06-0360461059960048,700600
2021-06-0260861260160368,200603
2021-06-0160361060160347,800603
2021-05-3161161460060361,400603
2021-05-28601615600612101,500612
2021-05-2761061359859966,500599
2021-05-2662562560860874,600608
2021-05-2562963161962587,400625
2021-05-2463363763063019,700630
2021-05-2163664363063030,000630
2021-05-2063464963363648,900636
2021-05-1962764262563435,700634
2021-05-1863663662462856,200628
2021-05-17633650622634241,200634
2021-05-1462963962462859,700628
2021-05-13624636607618127,200618
2021-05-12640649617634159,800634
2021-05-1166266264564656,600646
2021-05-1066867465466049,000660
2021-05-0764566764266682,300666
2021-05-0663964762764270,000642
2021-04-30615646615632107,000632
2021-04-2863163460560588,400605
2021-04-2763864063163243,200632
2021-04-2663864562863857,800638
2021-04-2363264363063890,500638
2021-04-2265065063863950,700639
2021-04-2165665663664492,900644
2021-04-2067667665866176,000661
2021-04-1967869167767752,400677
2021-04-1667568767467758,300677
2021-04-1566667466266837,500668
2021-04-1468568666867351,500673
2021-04-1368069068068446,200684
2021-04-1268368967767836,500678
2021-04-0968769167568181,400681
2021-04-08712713685687143,100687
2021-04-07701720681720213,500720
2021-04-06693733690705541,700705
2021-04-0566968566367388,700673
2021-04-0265066264565769,200657
2021-04-0164465063364290,800642
2021-03-3165465564465063,800650
2021-03-3066866865265953,100659
2021-03-2969069166267081,300670
2021-03-2668068767568142,400681
2021-03-2565867865867651,500676
2021-03-2466967665665688,300656
2021-03-2370370668068092,400680
2021-03-22696707690705125,200705
2021-03-1967969967069591,700695
2021-03-1867468367167963,800679
2021-03-17690690663679121,000679
2021-03-16667693651693202,400693
2021-03-1566467165366177,200661
2021-03-1265066064066085,300660
2021-03-1164165764164736,600647
2021-03-1065265264064552,300645
2021-03-0965965964365354,900653
2021-03-0865765864065070,300650
2021-03-0565365763364869,700648
2021-03-0466067464666086,000660
2021-03-0365566765166394,400663
2021-03-0264566464265492,500654
2021-03-01642657633640109,700640
2021-02-26636652628638137,100638
2021-02-25683683651652176,800652
2021-02-24655695653667506,300667
2021-02-22624658623649484,700649
2021-02-1957057756557539,200575
2021-02-1859059056557558,000575
2021-02-1758059357858724,600587
2021-02-1660160158358340,900583
2021-02-1559260158760060,600600
2021-02-1260460459259246,100592
2021-02-1060960959759769,800597
2021-02-09596624595619130,000619
2021-02-08601601582589114,800589
2021-02-05607609587607113,800607
2021-02-04600625599609318,900609
2021-02-0356857255557093,800570
2021-02-0253555352954961,600549
2021-02-0151953451552966,600529
2021-01-2953553651752568,700525
2021-01-2853254653153594,700535
2021-01-2754555253854850,800548
2021-01-2654954953554847,900548
2021-01-2555056855055558,700555
2021-01-2255656154755041,900550
2021-01-2154755754355634,800556
2021-01-2054755353555043,000550
2021-01-1954955453753741,800537
2021-01-1853555053055049,200550
2021-01-1554755354054344,700543
2021-01-1456657754555395,000553
2021-01-13540572540569134,700569
2021-01-12525550517550180,800550
2021-01-08476508471508108,400508
2021-01-0747048147047548,600475
2021-01-0646947146146664,800466
2021-01-0547547746947022,900470
2021-01-0448748747447632,600476

分割・併合履歴 : なし