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
1985-12-284314474314472,000447
1985-12-274314314314311,000431
1985-12-264314314314313,000431
1985-12-2543145043145017,000450
1985-12-244304404304404,000440
1985-12-234314404314408,000440
1985-12-214404404404402,000440
1985-12-2044145044144310,000443
1985-12-1945045045045010,000450
1985-12-184514514504504,000450
1985-12-1744845044845012,000450
1985-12-1644245544045524,000455
1985-12-134334424324427,000442
1985-12-124304324304324,000432
1985-12-114304304304302,000430
1985-12-104304304304307,000430
1985-12-094254254204204,000420
1985-12-074294294294291,000429
1985-12-064174304174305,000430
1985-12-0541743041341441,000414
1985-12-0442042041241316,000413
1985-12-034304304154157,000415
1985-12-024304304304303,000430
1985-11-304254254204256,000425
1985-11-294254304184254,000425
1985-11-284294394284287,000428
1985-11-2741342541342522,000425
1985-11-2640541040541027,000410
1985-11-2543943942542613,000426
1985-11-2242544042543514,000435
1985-11-2144244242542510,000425
1985-11-204604604454458,000445
1985-11-1946546545846339,000463
1985-11-18460469460469111,000469
1985-11-1646046145146082,000460
1985-11-1546547045645631,000456
1985-11-1447947945346025,000460
1985-11-13447489447489183,000489
1985-11-1245045144744734,000447
1985-11-114504554474559,000455
1985-11-0843544443544421,000444
1985-11-0745545844544966,000449
1985-11-06447468446460120,000460
1985-11-0543544343043063,000430
1985-11-0242544842244029,000440
1985-11-0140442540442259,000422
1985-10-3139540439040459,000404
1985-10-3040040039239217,000392
1985-10-2940040039039216,000392
1985-10-284004004004001,000400
1985-10-264104104104105,000410
1985-10-254154154104104,000410
1985-10-244154154154151,000415
1985-10-234204204204206,000420
1985-10-2243043041541516,000415
1985-10-2141043541043531,000435
1985-10-193864033864038,000403
1985-10-183903903863862,000386
1985-10-173924003924003,000400
1985-10-1640040040040010,000400
1985-10-154004004004001,000400
1985-10-1438339038039012,000390
1985-10-113803833803834,000383
1985-10-0939339339039010,000390
1985-10-083953953953951,000395
1985-10-073963963963961,000396
1985-10-053963963963962,000396
1985-10-044004003963967,000396
1985-10-033903903903904,000390
1985-10-0139039038739010,000390
1985-09-304004004004003,000400
1985-09-2840840839940511,000405
1985-09-273924103924106,000410
1985-09-264124124054058,000405
1985-09-254154154134133,000413
1985-09-244134134134131,000413
1985-09-194174174124123,000412
1985-09-184114124114122,000412
1985-09-174204204114114,000411
1985-09-1341541541041511,000415
1985-09-124204204154208,000420
1985-09-104184184184183,000418
1985-09-094164404114406,000440
1985-09-074054104054102,000410
1985-09-0640540540540513,000405
1985-09-054054054054051,000405
1985-09-044114114054058,000405
1985-09-034144144114112,000411
1985-09-024204214144144,000414
1985-08-314204204204201,000420
1985-08-304254254204202,000420
1985-08-294304304304305,000430
1985-08-2844044943343321,000433
1985-08-2741844441843038,000430
1985-08-264004154004128,000412
1985-08-244004054004052,000405
1985-08-234104104004002,000400
1985-08-214164164164164,000416
1985-08-2041641641641610,000416
1985-08-194254254204205,000420
1985-08-174174254174252,000425
1985-08-1640043040042032,000420
1985-08-1538040038040011,000400
1985-08-134044044044041,000404
1985-08-084064064064066,000406
1985-08-0741041041041012,000410
1985-08-0641341541041024,000410
1985-08-054114134104138,000413
1985-08-033904003904004,000400
1985-08-023803803803805,000380
1985-08-013853853793799,000379
1985-07-313703803703808,000380
1985-07-3037938037037013,000370
1985-07-2939139138538522,000385
1985-07-2740040039139110,000391
1985-07-2640440440140112,000401
1985-07-2540540540040510,000405
1985-07-2440540540540511,000405
1985-07-2340640640540514,000405
1985-07-224104104064068,000406
1985-07-204104104104102,000410
1985-07-1941341341041011,000410
1985-07-1840641040641016,000410
1985-07-1741041140640613,000406
1985-07-164064134064135,000413
1985-07-1540740740640620,000406
1985-07-1241341341341316,000413
1985-07-1141641641341312,000413
1985-07-104164164164162,000416
1985-07-0941641841641619,000416
1985-07-084344344344343,000434
1985-07-064154154154154,000415
1985-07-0541542041041516,000415
1985-07-044164164134138,000413
1985-07-0341241541041520,000415
1985-07-0241841941041014,000410
1985-07-014304304154155,000415
1985-06-294254254254252,000425
1985-06-284314314254255,000425
1985-06-274204394204308,000430
1985-06-2641341541341517,000415
1985-06-254134144134134,000413
1985-06-244124134124138,000413
1985-06-224154154134138,000413
1985-06-214134134134133,000413
1985-06-204124244124244,000424
1985-06-194154204114118,000411
1985-06-184184184184187,000418
1985-06-174484484484481,000448
1985-06-154524524514517,000451
1985-06-144204204204203,000420
1985-06-134094094024024,000402
1985-06-1240841340840916,000409
1985-06-114084084084085,000408
1985-06-1041341341341312,000413
1985-06-0641142041141312,000413
1985-06-054204204104136,000413
1985-06-044204204204202,000420
1985-06-0341042041042011,000420
1985-06-014204214204208,000420
1985-05-3142542742042015,000420
1985-05-304304304274274,000427
1985-05-294274404274316,000431
1985-05-284584584324325,000432
1985-05-274264304264304,000430
1985-05-254254254254252,000425
1985-05-244214214214212,000421
1985-05-234264264214215,000421
1985-05-2242643042042018,000420
1985-05-214244244204245,000424
1985-05-2042042542042510,000425
1985-05-184264264204209,000420
1985-05-1742542542042011,000420
1985-05-164304304254258,000425
1985-05-154354354304306,000430
1985-05-1444044043543510,000435
1985-05-134404404404407,000440
1985-05-104404424404429,000442
1985-05-0946246244744715,000447
1985-05-0845847045846012,000460
1985-05-074604604604601,000460
1985-05-044464504464503,000450
1985-05-024504504454456,000445
1985-05-014404504404488,000448
1985-04-304384404344407,000440
1985-04-274334334304304,000430
1985-04-2641242541242112,000421
1985-04-2542042041141226,000412
1985-04-2441542041541722,000417
1985-04-2343443441541516,000415
1985-04-2244044042542510,000425
1985-04-2043043543043028,000430
1985-04-1941843040943019,000430
1985-04-1841842041241816,000418
1985-04-1744044043043017,000430
1985-04-164524524404408,000440
1985-04-154584604584603,000460
1985-04-114574604504609,000460
1985-04-104604604544555,000455
1985-04-0946746744945018,000450
1985-04-084634634604618,000461
1985-04-0645546044746010,000460
1985-04-0546547046046013,000460
1985-04-0445747545247517,000475
1985-04-0347547546146519,000465
1985-04-024774774774775,000477
1985-04-014954954904906,000490
1985-03-304914914914912,000491
1985-03-2947847847547511,000475
1985-03-2847848847547517,000475
1985-03-2747747746847714,000477
1985-03-2648048548048020,000480
1985-03-2548048548048212,000482
1985-03-234854854814817,000481
1985-03-224904914844857,000485
1985-03-2049450048649015,000490
1985-03-195005004954957,000495
1985-03-184805104805105,000510
1985-03-1649549548048020,000480
1985-03-1549550049549619,000496
1985-03-1448850148849524,000495
1985-03-1348049047549022,000490
1985-03-1248549248048025,000480
1985-03-1150550548848832,000488
1985-03-0852052049051038,000510
1985-03-0754554552052830,000528
1985-03-0656956955555926,000559
1985-03-0556056055055532,000555
1985-03-0454656054656015,000560
1985-03-0254556054055531,000555
1985-03-0156056554855554,000555
1985-02-2858058056656645,000566
1985-02-2759859857057032,000570
1985-02-26605605582582117,000582
1985-02-2557857856056655,000566
1985-02-2355557955057953,000579
1985-02-2257659056556540,000565
1985-02-21566595560594104,000594
1985-02-20600605565565111,000565
1985-02-19630638605605344,000605
1985-02-18625650600615708,000615
1985-02-16560620560619607,000619
1985-02-15572572550557140,000557
1985-02-14563595551565294,000565
1985-02-13528565528550257,000550
1985-02-1252652752052540,000525
1985-02-0853055052852863,000528
1985-02-0753553553053039,000530
1985-02-0652153152053039,000530
1985-02-0554054852052157,000521
1985-02-0453153551051040,000510
1985-02-0254054053053022,000530
1985-02-0154054553054056,000540
1985-01-31568573540550144,000550
1985-01-30550584545563322,000563
1985-01-29544563528540289,000540
1985-01-28536548529548152,000548
1985-01-2654954952954070,000540
1985-01-25526560526540188,000540
1985-01-24547547520521109,000521
1985-01-23540550522550276,000550
1985-01-22550555515521286,000521
1985-01-21535585530569976,000569
1985-01-19545545510510590,000510
1985-01-184905404855401,180,000540
1985-01-17435480432480203,000480
1985-01-1644044042042219,000422
1985-01-144454454314358,000435
1985-01-1142044542043521,000435
1985-01-1043543541541518,000415
1985-01-0944544542542518,000425
1985-01-0841545041544560,000445
1985-01-074184204124128,000412
1985-01-054184184124122,000412
1985-01-044244244184182,000418

分割・併合履歴 : なし