5358 イソライト工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-03-28 | 1,198 | 1,201 | 1,196 | 1,196 | 115,500 | 1,196 |
| 2022-03-25 | 1,197 | 1,201 | 1,197 | 1,197 | 24,700 | 1,197 |
| 2022-03-24 | 1,198 | 1,200 | 1,197 | 1,197 | 35,600 | 1,197 |
| 2022-03-23 | 1,198 | 1,200 | 1,197 | 1,197 | 23,500 | 1,197 |
| 2022-03-22 | 1,197 | 1,205 | 1,197 | 1,197 | 65,300 | 1,197 |
| 2022-03-18 | 1,197 | 1,198 | 1,197 | 1,197 | 39,200 | 1,197 |
| 2022-03-17 | 1,197 | 1,198 | 1,197 | 1,197 | 33,500 | 1,197 |
| 2022-03-16 | 1,197 | 1,199 | 1,197 | 1,197 | 61,900 | 1,197 |
| 2022-03-15 | 1,197 | 1,200 | 1,197 | 1,197 | 52,700 | 1,197 |
| 2022-03-14 | 1,197 | 1,201 | 1,197 | 1,198 | 77,400 | 1,198 |
| 2022-03-11 | 1,197 | 1,200 | 1,197 | 1,197 | 20,500 | 1,197 |
| 2022-03-10 | 1,197 | 1,199 | 1,197 | 1,197 | 17,400 | 1,197 |
| 2022-03-09 | 1,197 | 1,200 | 1,197 | 1,197 | 65,500 | 1,197 |
| 2022-03-08 | 1,196 | 1,199 | 1,196 | 1,197 | 120,900 | 1,197 |
| 2022-03-07 | 1,197 | 1,232 | 1,196 | 1,196 | 411,800 | 1,196 |
| 2022-03-04 | 1,197 | 1,201 | 1,197 | 1,197 | 75,400 | 1,197 |
| 2022-03-03 | 1,196 | 1,198 | 1,196 | 1,196 | 200,100 | 1,196 |
| 2022-03-02 | 1,197 | 1,201 | 1,196 | 1,197 | 151,200 | 1,197 |
| 2022-03-01 | 1,200 | 1,201 | 1,197 | 1,199 | 38,800 | 1,199 |
| 2022-02-28 | 1,198 | 1,202 | 1,197 | 1,197 | 105,600 | 1,197 |
| 2022-02-25 | 1,200 | 1,203 | 1,196 | 1,196 | 109,900 | 1,196 |
| 2022-02-24 | 1,200 | 1,211 | 1,196 | 1,198 | 72,300 | 1,198 |
| 2022-02-22 | 1,260 | 1,260 | 1,198 | 1,198 | 53,900 | 1,198 |
| 2022-02-21 | 1,241 | 1,389 | 1,235 | 1,266 | 73,100 | 1,266 |
| 2022-02-18 | 1,196 | 1,492 | 1,196 | 1,481 | 242,500 | 1,481 |
| 2022-02-17 | 1,197 | 1,198 | 1,195 | 1,195 | 36,900 | 1,195 |
| 2022-02-16 | 1,196 | 1,198 | 1,195 | 1,195 | 65,400 | 1,195 |
| 2022-02-15 | 1,198 | 1,199 | 1,194 | 1,194 | 157,800 | 1,194 |
| 2022-02-14 | 1,198 | 1,199 | 1,198 | 1,198 | 100,100 | 1,198 |
| 2022-02-10 | 1,198 | 1,199 | 1,198 | 1,198 | 50,800 | 1,198 |
| 2022-02-09 | 1,198 | 1,199 | 1,198 | 1,198 | 57,900 | 1,198 |
| 2022-02-08 | 1,198 | 1,199 | 1,198 | 1,198 | 99,100 | 1,198 |
| 2022-02-07 | 1,198 | 1,199 | 1,197 | 1,198 | 132,700 | 1,198 |
| 2022-02-04 | 1,198 | 1,199 | 1,197 | 1,199 | 74,700 | 1,199 |
| 2022-02-03 | 1,198 | 1,199 | 1,197 | 1,197 | 92,700 | 1,197 |
| 2022-02-02 | 1,198 | 1,199 | 1,197 | 1,198 | 187,900 | 1,198 |
| 2022-02-01 | 1,199 | 1,199 | 1,197 | 1,197 | 253,700 | 1,197 |
| 2022-01-31 | 1,198 | 1,199 | 1,197 | 1,197 | 121,700 | 1,197 |
| 2022-01-28 | 1,198 | 1,199 | 1,197 | 1,197 | 248,100 | 1,197 |
| 2022-01-27 | 1,198 | 1,199 | 1,198 | 1,198 | 140,900 | 1,198 |
| 2022-01-26 | 1,198 | 1,199 | 1,198 | 1,198 | 57,500 | 1,198 |
| 2022-01-25 | 1,198 | 1,199 | 1,198 | 1,198 | 95,100 | 1,198 |
| 2022-01-24 | 1,198 | 1,199 | 1,198 | 1,198 | 104,700 | 1,198 |
| 2022-01-21 | 1,199 | 1,199 | 1,198 | 1,198 | 368,700 | 1,198 |
| 2022-01-20 | 1,198 | 1,199 | 1,198 | 1,198 | 86,500 | 1,198 |
| 2022-01-19 | 1,198 | 1,199 | 1,197 | 1,198 | 232,300 | 1,198 |
| 2022-01-18 | 1,198 | 1,199 | 1,197 | 1,199 | 247,600 | 1,199 |
| 2022-01-17 | 1,198 | 1,198 | 1,197 | 1,197 | 148,100 | 1,197 |
| 2022-01-14 | 1,197 | 1,198 | 1,197 | 1,197 | 223,300 | 1,197 |
| 2022-01-13 | 1,198 | 1,198 | 1,197 | 1,197 | 59,900 | 1,197 |
| 2022-01-12 | 1,198 | 1,199 | 1,197 | 1,197 | 162,400 | 1,197 |
| 2022-01-11 | 1,197 | 1,198 | 1,197 | 1,197 | 120,100 | 1,197 |
| 2022-01-07 | 1,199 | 1,200 | 1,197 | 1,197 | 321,400 | 1,197 |
| 2022-01-06 | 1,197 | 1,207 | 1,196 | 1,197 | 802,400 | 1,197 |
| 2022-01-05 | 1,197 | 1,199 | 1,196 | 1,197 | 555,000 | 1,197 |
| 2022-01-04 | 1,197 | 1,198 | 1,196 | 1,197 | 625,700 | 1,197 |
分割・併合履歴 ： なし
