5358 イソライト工業(株) の時系列データ [1985年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1985-12-28 | 431 | 447 | 431 | 447 | 2,000 | 447 |
1985-12-27 | 431 | 431 | 431 | 431 | 1,000 | 431 |
1985-12-26 | 431 | 431 | 431 | 431 | 3,000 | 431 |
1985-12-25 | 431 | 450 | 431 | 450 | 17,000 | 450 |
1985-12-24 | 430 | 440 | 430 | 440 | 4,000 | 440 |
1985-12-23 | 431 | 440 | 431 | 440 | 8,000 | 440 |
1985-12-21 | 440 | 440 | 440 | 440 | 2,000 | 440 |
1985-12-20 | 441 | 450 | 441 | 443 | 10,000 | 443 |
1985-12-19 | 450 | 450 | 450 | 450 | 10,000 | 450 |
1985-12-18 | 451 | 451 | 450 | 450 | 4,000 | 450 |
1985-12-17 | 448 | 450 | 448 | 450 | 12,000 | 450 |
1985-12-16 | 442 | 455 | 440 | 455 | 24,000 | 455 |
1985-12-13 | 433 | 442 | 432 | 442 | 7,000 | 442 |
1985-12-12 | 430 | 432 | 430 | 432 | 4,000 | 432 |
1985-12-11 | 430 | 430 | 430 | 430 | 2,000 | 430 |
1985-12-10 | 430 | 430 | 430 | 430 | 7,000 | 430 |
1985-12-09 | 425 | 425 | 420 | 420 | 4,000 | 420 |
1985-12-07 | 429 | 429 | 429 | 429 | 1,000 | 429 |
1985-12-06 | 417 | 430 | 417 | 430 | 5,000 | 430 |
1985-12-05 | 417 | 430 | 413 | 414 | 41,000 | 414 |
1985-12-04 | 420 | 420 | 412 | 413 | 16,000 | 413 |
1985-12-03 | 430 | 430 | 415 | 415 | 7,000 | 415 |
1985-12-02 | 430 | 430 | 430 | 430 | 3,000 | 430 |
1985-11-30 | 425 | 425 | 420 | 425 | 6,000 | 425 |
1985-11-29 | 425 | 430 | 418 | 425 | 4,000 | 425 |
1985-11-28 | 429 | 439 | 428 | 428 | 7,000 | 428 |
1985-11-27 | 413 | 425 | 413 | 425 | 22,000 | 425 |
1985-11-26 | 405 | 410 | 405 | 410 | 27,000 | 410 |
1985-11-25 | 439 | 439 | 425 | 426 | 13,000 | 426 |
1985-11-22 | 425 | 440 | 425 | 435 | 14,000 | 435 |
1985-11-21 | 442 | 442 | 425 | 425 | 10,000 | 425 |
1985-11-20 | 460 | 460 | 445 | 445 | 8,000 | 445 |
1985-11-19 | 465 | 465 | 458 | 463 | 39,000 | 463 |
1985-11-18 | 460 | 469 | 460 | 469 | 111,000 | 469 |
1985-11-16 | 460 | 461 | 451 | 460 | 82,000 | 460 |
1985-11-15 | 465 | 470 | 456 | 456 | 31,000 | 456 |
1985-11-14 | 479 | 479 | 453 | 460 | 25,000 | 460 |
1985-11-13 | 447 | 489 | 447 | 489 | 183,000 | 489 |
1985-11-12 | 450 | 451 | 447 | 447 | 34,000 | 447 |
1985-11-11 | 450 | 455 | 447 | 455 | 9,000 | 455 |
1985-11-08 | 435 | 444 | 435 | 444 | 21,000 | 444 |
1985-11-07 | 455 | 458 | 445 | 449 | 66,000 | 449 |
1985-11-06 | 447 | 468 | 446 | 460 | 120,000 | 460 |
1985-11-05 | 435 | 443 | 430 | 430 | 63,000 | 430 |
1985-11-02 | 425 | 448 | 422 | 440 | 29,000 | 440 |
1985-11-01 | 404 | 425 | 404 | 422 | 59,000 | 422 |
1985-10-31 | 395 | 404 | 390 | 404 | 59,000 | 404 |
1985-10-30 | 400 | 400 | 392 | 392 | 17,000 | 392 |
1985-10-29 | 400 | 400 | 390 | 392 | 16,000 | 392 |
1985-10-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
1985-10-26 | 410 | 410 | 410 | 410 | 5,000 | 410 |
1985-10-25 | 415 | 415 | 410 | 410 | 4,000 | 410 |
1985-10-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
1985-10-23 | 420 | 420 | 420 | 420 | 6,000 | 420 |
1985-10-22 | 430 | 430 | 415 | 415 | 16,000 | 415 |
1985-10-21 | 410 | 435 | 410 | 435 | 31,000 | 435 |
1985-10-19 | 386 | 403 | 386 | 403 | 8,000 | 403 |
1985-10-18 | 390 | 390 | 386 | 386 | 2,000 | 386 |
1985-10-17 | 392 | 400 | 392 | 400 | 3,000 | 400 |
1985-10-16 | 400 | 400 | 400 | 400 | 10,000 | 400 |
1985-10-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
1985-10-14 | 383 | 390 | 380 | 390 | 12,000 | 390 |
1985-10-11 | 380 | 383 | 380 | 383 | 4,000 | 383 |
1985-10-09 | 393 | 393 | 390 | 390 | 10,000 | 390 |
1985-10-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
1985-10-07 | 396 | 396 | 396 | 396 | 1,000 | 396 |
1985-10-05 | 396 | 396 | 396 | 396 | 2,000 | 396 |
1985-10-04 | 400 | 400 | 396 | 396 | 7,000 | 396 |
1985-10-03 | 390 | 390 | 390 | 390 | 4,000 | 390 |
1985-10-01 | 390 | 390 | 387 | 390 | 10,000 | 390 |
1985-09-30 | 400 | 400 | 400 | 400 | 3,000 | 400 |
1985-09-28 | 408 | 408 | 399 | 405 | 11,000 | 405 |
1985-09-27 | 392 | 410 | 392 | 410 | 6,000 | 410 |
1985-09-26 | 412 | 412 | 405 | 405 | 8,000 | 405 |
1985-09-25 | 415 | 415 | 413 | 413 | 3,000 | 413 |
1985-09-24 | 413 | 413 | 413 | 413 | 1,000 | 413 |
1985-09-19 | 417 | 417 | 412 | 412 | 3,000 | 412 |
1985-09-18 | 411 | 412 | 411 | 412 | 2,000 | 412 |
1985-09-17 | 420 | 420 | 411 | 411 | 4,000 | 411 |
1985-09-13 | 415 | 415 | 410 | 415 | 11,000 | 415 |
1985-09-12 | 420 | 420 | 415 | 420 | 8,000 | 420 |
1985-09-10 | 418 | 418 | 418 | 418 | 3,000 | 418 |
1985-09-09 | 416 | 440 | 411 | 440 | 6,000 | 440 |
1985-09-07 | 405 | 410 | 405 | 410 | 2,000 | 410 |
1985-09-06 | 405 | 405 | 405 | 405 | 13,000 | 405 |
1985-09-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
1985-09-04 | 411 | 411 | 405 | 405 | 8,000 | 405 |
1985-09-03 | 414 | 414 | 411 | 411 | 2,000 | 411 |
1985-09-02 | 420 | 421 | 414 | 414 | 4,000 | 414 |
1985-08-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
1985-08-30 | 425 | 425 | 420 | 420 | 2,000 | 420 |
1985-08-29 | 430 | 430 | 430 | 430 | 5,000 | 430 |
1985-08-28 | 440 | 449 | 433 | 433 | 21,000 | 433 |
1985-08-27 | 418 | 444 | 418 | 430 | 38,000 | 430 |
1985-08-26 | 400 | 415 | 400 | 412 | 8,000 | 412 |
1985-08-24 | 400 | 405 | 400 | 405 | 2,000 | 405 |
1985-08-23 | 410 | 410 | 400 | 400 | 2,000 | 400 |
1985-08-21 | 416 | 416 | 416 | 416 | 4,000 | 416 |
1985-08-20 | 416 | 416 | 416 | 416 | 10,000 | 416 |
1985-08-19 | 425 | 425 | 420 | 420 | 5,000 | 420 |
1985-08-17 | 417 | 425 | 417 | 425 | 2,000 | 425 |
1985-08-16 | 400 | 430 | 400 | 420 | 32,000 | 420 |
1985-08-15 | 380 | 400 | 380 | 400 | 11,000 | 400 |
1985-08-13 | 404 | 404 | 404 | 404 | 1,000 | 404 |
1985-08-08 | 406 | 406 | 406 | 406 | 6,000 | 406 |
1985-08-07 | 410 | 410 | 410 | 410 | 12,000 | 410 |
1985-08-06 | 413 | 415 | 410 | 410 | 24,000 | 410 |
1985-08-05 | 411 | 413 | 410 | 413 | 8,000 | 413 |
1985-08-03 | 390 | 400 | 390 | 400 | 4,000 | 400 |
1985-08-02 | 380 | 380 | 380 | 380 | 5,000 | 380 |
1985-08-01 | 385 | 385 | 379 | 379 | 9,000 | 379 |
1985-07-31 | 370 | 380 | 370 | 380 | 8,000 | 380 |
1985-07-30 | 379 | 380 | 370 | 370 | 13,000 | 370 |
1985-07-29 | 391 | 391 | 385 | 385 | 22,000 | 385 |
1985-07-27 | 400 | 400 | 391 | 391 | 10,000 | 391 |
1985-07-26 | 404 | 404 | 401 | 401 | 12,000 | 401 |
1985-07-25 | 405 | 405 | 400 | 405 | 10,000 | 405 |
1985-07-24 | 405 | 405 | 405 | 405 | 11,000 | 405 |
1985-07-23 | 406 | 406 | 405 | 405 | 14,000 | 405 |
1985-07-22 | 410 | 410 | 406 | 406 | 8,000 | 406 |
1985-07-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
1985-07-19 | 413 | 413 | 410 | 410 | 11,000 | 410 |
1985-07-18 | 406 | 410 | 406 | 410 | 16,000 | 410 |
1985-07-17 | 410 | 411 | 406 | 406 | 13,000 | 406 |
1985-07-16 | 406 | 413 | 406 | 413 | 5,000 | 413 |
1985-07-15 | 407 | 407 | 406 | 406 | 20,000 | 406 |
1985-07-12 | 413 | 413 | 413 | 413 | 16,000 | 413 |
1985-07-11 | 416 | 416 | 413 | 413 | 12,000 | 413 |
1985-07-10 | 416 | 416 | 416 | 416 | 2,000 | 416 |
1985-07-09 | 416 | 418 | 416 | 416 | 19,000 | 416 |
1985-07-08 | 434 | 434 | 434 | 434 | 3,000 | 434 |
1985-07-06 | 415 | 415 | 415 | 415 | 4,000 | 415 |
1985-07-05 | 415 | 420 | 410 | 415 | 16,000 | 415 |
1985-07-04 | 416 | 416 | 413 | 413 | 8,000 | 413 |
1985-07-03 | 412 | 415 | 410 | 415 | 20,000 | 415 |
1985-07-02 | 418 | 419 | 410 | 410 | 14,000 | 410 |
1985-07-01 | 430 | 430 | 415 | 415 | 5,000 | 415 |
1985-06-29 | 425 | 425 | 425 | 425 | 2,000 | 425 |
1985-06-28 | 431 | 431 | 425 | 425 | 5,000 | 425 |
1985-06-27 | 420 | 439 | 420 | 430 | 8,000 | 430 |
1985-06-26 | 413 | 415 | 413 | 415 | 17,000 | 415 |
1985-06-25 | 413 | 414 | 413 | 413 | 4,000 | 413 |
1985-06-24 | 412 | 413 | 412 | 413 | 8,000 | 413 |
1985-06-22 | 415 | 415 | 413 | 413 | 8,000 | 413 |
1985-06-21 | 413 | 413 | 413 | 413 | 3,000 | 413 |
1985-06-20 | 412 | 424 | 412 | 424 | 4,000 | 424 |
1985-06-19 | 415 | 420 | 411 | 411 | 8,000 | 411 |
1985-06-18 | 418 | 418 | 418 | 418 | 7,000 | 418 |
1985-06-17 | 448 | 448 | 448 | 448 | 1,000 | 448 |
1985-06-15 | 452 | 452 | 451 | 451 | 7,000 | 451 |
1985-06-14 | 420 | 420 | 420 | 420 | 3,000 | 420 |
1985-06-13 | 409 | 409 | 402 | 402 | 4,000 | 402 |
1985-06-12 | 408 | 413 | 408 | 409 | 16,000 | 409 |
1985-06-11 | 408 | 408 | 408 | 408 | 5,000 | 408 |
1985-06-10 | 413 | 413 | 413 | 413 | 12,000 | 413 |
1985-06-06 | 411 | 420 | 411 | 413 | 12,000 | 413 |
1985-06-05 | 420 | 420 | 410 | 413 | 6,000 | 413 |
1985-06-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
1985-06-03 | 410 | 420 | 410 | 420 | 11,000 | 420 |
1985-06-01 | 420 | 421 | 420 | 420 | 8,000 | 420 |
1985-05-31 | 425 | 427 | 420 | 420 | 15,000 | 420 |
1985-05-30 | 430 | 430 | 427 | 427 | 4,000 | 427 |
1985-05-29 | 427 | 440 | 427 | 431 | 6,000 | 431 |
1985-05-28 | 458 | 458 | 432 | 432 | 5,000 | 432 |
1985-05-27 | 426 | 430 | 426 | 430 | 4,000 | 430 |
1985-05-25 | 425 | 425 | 425 | 425 | 2,000 | 425 |
1985-05-24 | 421 | 421 | 421 | 421 | 2,000 | 421 |
1985-05-23 | 426 | 426 | 421 | 421 | 5,000 | 421 |
1985-05-22 | 426 | 430 | 420 | 420 | 18,000 | 420 |
1985-05-21 | 424 | 424 | 420 | 424 | 5,000 | 424 |
1985-05-20 | 420 | 425 | 420 | 425 | 10,000 | 425 |
1985-05-18 | 426 | 426 | 420 | 420 | 9,000 | 420 |
1985-05-17 | 425 | 425 | 420 | 420 | 11,000 | 420 |
1985-05-16 | 430 | 430 | 425 | 425 | 8,000 | 425 |
1985-05-15 | 435 | 435 | 430 | 430 | 6,000 | 430 |
1985-05-14 | 440 | 440 | 435 | 435 | 10,000 | 435 |
1985-05-13 | 440 | 440 | 440 | 440 | 7,000 | 440 |
1985-05-10 | 440 | 442 | 440 | 442 | 9,000 | 442 |
1985-05-09 | 462 | 462 | 447 | 447 | 15,000 | 447 |
1985-05-08 | 458 | 470 | 458 | 460 | 12,000 | 460 |
1985-05-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
1985-05-04 | 446 | 450 | 446 | 450 | 3,000 | 450 |
1985-05-02 | 450 | 450 | 445 | 445 | 6,000 | 445 |
1985-05-01 | 440 | 450 | 440 | 448 | 8,000 | 448 |
1985-04-30 | 438 | 440 | 434 | 440 | 7,000 | 440 |
1985-04-27 | 433 | 433 | 430 | 430 | 4,000 | 430 |
1985-04-26 | 412 | 425 | 412 | 421 | 12,000 | 421 |
1985-04-25 | 420 | 420 | 411 | 412 | 26,000 | 412 |
1985-04-24 | 415 | 420 | 415 | 417 | 22,000 | 417 |
1985-04-23 | 434 | 434 | 415 | 415 | 16,000 | 415 |
1985-04-22 | 440 | 440 | 425 | 425 | 10,000 | 425 |
1985-04-20 | 430 | 435 | 430 | 430 | 28,000 | 430 |
1985-04-19 | 418 | 430 | 409 | 430 | 19,000 | 430 |
1985-04-18 | 418 | 420 | 412 | 418 | 16,000 | 418 |
1985-04-17 | 440 | 440 | 430 | 430 | 17,000 | 430 |
1985-04-16 | 452 | 452 | 440 | 440 | 8,000 | 440 |
1985-04-15 | 458 | 460 | 458 | 460 | 3,000 | 460 |
1985-04-11 | 457 | 460 | 450 | 460 | 9,000 | 460 |
1985-04-10 | 460 | 460 | 454 | 455 | 5,000 | 455 |
1985-04-09 | 467 | 467 | 449 | 450 | 18,000 | 450 |
1985-04-08 | 463 | 463 | 460 | 461 | 8,000 | 461 |
1985-04-06 | 455 | 460 | 447 | 460 | 10,000 | 460 |
1985-04-05 | 465 | 470 | 460 | 460 | 13,000 | 460 |
1985-04-04 | 457 | 475 | 452 | 475 | 17,000 | 475 |
1985-04-03 | 475 | 475 | 461 | 465 | 19,000 | 465 |
1985-04-02 | 477 | 477 | 477 | 477 | 5,000 | 477 |
1985-04-01 | 495 | 495 | 490 | 490 | 6,000 | 490 |
1985-03-30 | 491 | 491 | 491 | 491 | 2,000 | 491 |
1985-03-29 | 478 | 478 | 475 | 475 | 11,000 | 475 |
1985-03-28 | 478 | 488 | 475 | 475 | 17,000 | 475 |
1985-03-27 | 477 | 477 | 468 | 477 | 14,000 | 477 |
1985-03-26 | 480 | 485 | 480 | 480 | 20,000 | 480 |
1985-03-25 | 480 | 485 | 480 | 482 | 12,000 | 482 |
1985-03-23 | 485 | 485 | 481 | 481 | 7,000 | 481 |
1985-03-22 | 490 | 491 | 484 | 485 | 7,000 | 485 |
1985-03-20 | 494 | 500 | 486 | 490 | 15,000 | 490 |
1985-03-19 | 500 | 500 | 495 | 495 | 7,000 | 495 |
1985-03-18 | 480 | 510 | 480 | 510 | 5,000 | 510 |
1985-03-16 | 495 | 495 | 480 | 480 | 20,000 | 480 |
1985-03-15 | 495 | 500 | 495 | 496 | 19,000 | 496 |
1985-03-14 | 488 | 501 | 488 | 495 | 24,000 | 495 |
1985-03-13 | 480 | 490 | 475 | 490 | 22,000 | 490 |
1985-03-12 | 485 | 492 | 480 | 480 | 25,000 | 480 |
1985-03-11 | 505 | 505 | 488 | 488 | 32,000 | 488 |
1985-03-08 | 520 | 520 | 490 | 510 | 38,000 | 510 |
1985-03-07 | 545 | 545 | 520 | 528 | 30,000 | 528 |
1985-03-06 | 569 | 569 | 555 | 559 | 26,000 | 559 |
1985-03-05 | 560 | 560 | 550 | 555 | 32,000 | 555 |
1985-03-04 | 546 | 560 | 546 | 560 | 15,000 | 560 |
1985-03-02 | 545 | 560 | 540 | 555 | 31,000 | 555 |
1985-03-01 | 560 | 565 | 548 | 555 | 54,000 | 555 |
1985-02-28 | 580 | 580 | 566 | 566 | 45,000 | 566 |
1985-02-27 | 598 | 598 | 570 | 570 | 32,000 | 570 |
1985-02-26 | 605 | 605 | 582 | 582 | 117,000 | 582 |
1985-02-25 | 578 | 578 | 560 | 566 | 55,000 | 566 |
1985-02-23 | 555 | 579 | 550 | 579 | 53,000 | 579 |
1985-02-22 | 576 | 590 | 565 | 565 | 40,000 | 565 |
1985-02-21 | 566 | 595 | 560 | 594 | 104,000 | 594 |
1985-02-20 | 600 | 605 | 565 | 565 | 111,000 | 565 |
1985-02-19 | 630 | 638 | 605 | 605 | 344,000 | 605 |
1985-02-18 | 625 | 650 | 600 | 615 | 708,000 | 615 |
1985-02-16 | 560 | 620 | 560 | 619 | 607,000 | 619 |
1985-02-15 | 572 | 572 | 550 | 557 | 140,000 | 557 |
1985-02-14 | 563 | 595 | 551 | 565 | 294,000 | 565 |
1985-02-13 | 528 | 565 | 528 | 550 | 257,000 | 550 |
1985-02-12 | 526 | 527 | 520 | 525 | 40,000 | 525 |
1985-02-08 | 530 | 550 | 528 | 528 | 63,000 | 528 |
1985-02-07 | 535 | 535 | 530 | 530 | 39,000 | 530 |
1985-02-06 | 521 | 531 | 520 | 530 | 39,000 | 530 |
1985-02-05 | 540 | 548 | 520 | 521 | 57,000 | 521 |
1985-02-04 | 531 | 535 | 510 | 510 | 40,000 | 510 |
1985-02-02 | 540 | 540 | 530 | 530 | 22,000 | 530 |
1985-02-01 | 540 | 545 | 530 | 540 | 56,000 | 540 |
1985-01-31 | 568 | 573 | 540 | 550 | 144,000 | 550 |
1985-01-30 | 550 | 584 | 545 | 563 | 322,000 | 563 |
1985-01-29 | 544 | 563 | 528 | 540 | 289,000 | 540 |
1985-01-28 | 536 | 548 | 529 | 548 | 152,000 | 548 |
1985-01-26 | 549 | 549 | 529 | 540 | 70,000 | 540 |
1985-01-25 | 526 | 560 | 526 | 540 | 188,000 | 540 |
1985-01-24 | 547 | 547 | 520 | 521 | 109,000 | 521 |
1985-01-23 | 540 | 550 | 522 | 550 | 276,000 | 550 |
1985-01-22 | 550 | 555 | 515 | 521 | 286,000 | 521 |
1985-01-21 | 535 | 585 | 530 | 569 | 976,000 | 569 |
1985-01-19 | 545 | 545 | 510 | 510 | 590,000 | 510 |
1985-01-18 | 490 | 540 | 485 | 540 | 1,180,000 | 540 |
1985-01-17 | 435 | 480 | 432 | 480 | 203,000 | 480 |
1985-01-16 | 440 | 440 | 420 | 422 | 19,000 | 422 |
1985-01-14 | 445 | 445 | 431 | 435 | 8,000 | 435 |
1985-01-11 | 420 | 445 | 420 | 435 | 21,000 | 435 |
1985-01-10 | 435 | 435 | 415 | 415 | 18,000 | 415 |
1985-01-09 | 445 | 445 | 425 | 425 | 18,000 | 425 |
1985-01-08 | 415 | 450 | 415 | 445 | 60,000 | 445 |
1985-01-07 | 418 | 420 | 412 | 412 | 8,000 | 412 |
1985-01-05 | 418 | 418 | 412 | 412 | 2,000 | 412 |
1985-01-04 | 424 | 424 | 418 | 418 | 2,000 | 418 |
分割・併合履歴 : なし