5358 イソライト工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1986-12-26 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 1986-12-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1986-12-24 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1986-12-23 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 1986-12-22 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1986-12-19 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1986-12-18 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1986-12-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1986-12-16 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1986-12-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1986-12-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1986-12-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1986-12-10 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1986-12-08 | 382 | 382 | 380 | 380 | 4,000 | 380 |
| 1986-12-06 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 1986-12-05 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1986-12-04 | 390 | 390 | 382 | 382 | 6,000 | 382 |
| 1986-12-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1986-12-02 | 381 | 381 | 380 | 380 | 14,000 | 380 |
| 1986-12-01 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1986-11-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1986-11-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1986-11-25 | 390 | 390 | 382 | 385 | 9,000 | 385 |
| 1986-11-21 | 384 | 390 | 384 | 390 | 2,000 | 390 |
| 1986-11-19 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1986-11-18 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1986-11-17 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1986-11-14 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 1986-11-13 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1986-11-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1986-11-10 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1986-11-07 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1986-11-04 | 391 | 391 | 382 | 382 | 4,000 | 382 |
| 1986-11-01 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1986-10-31 | 382 | 385 | 382 | 382 | 4,000 | 382 |
| 1986-10-30 | 381 | 382 | 381 | 382 | 4,000 | 382 |
| 1986-10-28 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1986-10-27 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1986-10-24 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1986-10-23 | 382 | 382 | 380 | 380 | 4,000 | 380 |
| 1986-10-22 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1986-10-20 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1986-10-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1986-10-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1986-10-09 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1986-10-08 | 424 | 424 | 421 | 421 | 2,000 | 421 |
| 1986-10-07 | 400 | 415 | 400 | 415 | 6,000 | 415 |
| 1986-10-06 | 370 | 400 | 370 | 400 | 8,000 | 400 |
| 1986-10-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1986-10-03 | 350 | 359 | 341 | 359 | 7,000 | 359 |
| 1986-10-02 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 1986-09-30 | 360 | 370 | 355 | 370 | 18,000 | 370 |
| 1986-09-29 | 380 | 380 | 370 | 370 | 6,000 | 370 |
| 1986-09-25 | 382 | 395 | 377 | 395 | 11,000 | 395 |
| 1986-09-24 | 390 | 390 | 380 | 380 | 12,000 | 380 |
| 1986-09-22 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 1986-09-19 | 380 | 400 | 380 | 400 | 17,000 | 400 |
| 1986-09-18 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1986-09-17 | 386 | 390 | 386 | 386 | 10,000 | 386 |
| 1986-09-16 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1986-09-12 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1986-09-11 | 400 | 415 | 400 | 415 | 18,000 | 415 |
| 1986-09-10 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 1986-09-08 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1986-09-06 | 411 | 420 | 411 | 420 | 2,000 | 420 |
| 1986-09-05 | 414 | 420 | 414 | 420 | 14,000 | 420 |
| 1986-09-04 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1986-09-03 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1986-09-02 | 434 | 434 | 430 | 430 | 5,000 | 430 |
| 1986-09-01 | 434 | 440 | 434 | 440 | 4,000 | 440 |
| 1986-08-27 | 430 | 440 | 430 | 440 | 6,000 | 440 |
| 1986-08-26 | 410 | 430 | 410 | 430 | 10,000 | 430 |
| 1986-08-25 | 402 | 402 | 400 | 400 | 19,000 | 400 |
| 1986-08-23 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1986-08-22 | 430 | 430 | 420 | 420 | 11,000 | 420 |
| 1986-08-21 | 425 | 425 | 410 | 425 | 6,000 | 425 |
| 1986-08-20 | 430 | 430 | 425 | 430 | 10,000 | 430 |
| 1986-08-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1986-08-18 | 430 | 435 | 426 | 426 | 9,000 | 426 |
| 1986-08-15 | 431 | 431 | 430 | 431 | 8,000 | 431 |
| 1986-08-14 | 435 | 435 | 431 | 431 | 10,000 | 431 |
| 1986-08-13 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1986-08-12 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1986-08-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1986-08-08 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 1986-08-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1986-08-06 | 431 | 431 | 430 | 430 | 4,000 | 430 |
| 1986-08-05 | 438 | 438 | 431 | 431 | 7,000 | 431 |
| 1986-08-04 | 438 | 438 | 438 | 438 | 6,000 | 438 |
| 1986-08-02 | 441 | 448 | 438 | 448 | 8,000 | 448 |
| 1986-08-01 | 449 | 449 | 436 | 449 | 8,000 | 449 |
| 1986-07-31 | 450 | 450 | 440 | 441 | 6,000 | 441 |
| 1986-07-30 | 443 | 450 | 443 | 450 | 14,000 | 450 |
| 1986-07-29 | 450 | 450 | 442 | 450 | 17,000 | 450 |
| 1986-07-28 | 457 | 457 | 455 | 455 | 4,000 | 455 |
| 1986-07-26 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1986-07-25 | 454 | 455 | 450 | 455 | 13,000 | 455 |
| 1986-07-24 | 457 | 457 | 453 | 453 | 4,000 | 453 |
| 1986-07-23 | 450 | 459 | 447 | 457 | 11,000 | 457 |
| 1986-07-22 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 1986-07-21 | 455 | 460 | 455 | 455 | 6,000 | 455 |
| 1986-07-19 | 452 | 452 | 450 | 451 | 10,000 | 451 |
| 1986-07-18 | 470 | 470 | 452 | 460 | 9,000 | 460 |
| 1986-07-17 | 456 | 456 | 451 | 451 | 7,000 | 451 |
| 1986-07-16 | 469 | 469 | 467 | 467 | 3,000 | 467 |
| 1986-07-15 | 465 | 469 | 451 | 469 | 33,000 | 469 |
| 1986-07-14 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1986-07-11 | 470 | 470 | 455 | 470 | 14,000 | 470 |
| 1986-07-10 | 470 | 470 | 460 | 469 | 21,000 | 469 |
| 1986-07-09 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 1986-07-08 | 470 | 471 | 465 | 465 | 13,000 | 465 |
| 1986-07-07 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1986-07-05 | 480 | 480 | 475 | 475 | 13,000 | 475 |
| 1986-07-04 | 485 | 485 | 480 | 480 | 9,000 | 480 |
| 1986-07-03 | 480 | 485 | 480 | 480 | 9,000 | 480 |
| 1986-07-02 | 480 | 480 | 475 | 476 | 7,000 | 476 |
| 1986-07-01 | 485 | 485 | 480 | 480 | 6,000 | 480 |
| 1986-06-30 | 485 | 493 | 485 | 485 | 12,000 | 485 |
| 1986-06-28 | 475 | 489 | 475 | 485 | 7,000 | 485 |
| 1986-06-27 | 470 | 475 | 465 | 470 | 14,000 | 470 |
| 1986-06-26 | 480 | 481 | 480 | 480 | 10,000 | 480 |
| 1986-06-25 | 480 | 480 | 470 | 480 | 24,000 | 480 |
| 1986-06-24 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 1986-06-21 | 492 | 495 | 492 | 492 | 6,000 | 492 |
| 1986-06-20 | 495 | 495 | 490 | 490 | 13,000 | 490 |
| 1986-06-19 | 505 | 510 | 492 | 492 | 26,000 | 492 |
| 1986-06-18 | 510 | 510 | 495 | 498 | 6,000 | 498 |
| 1986-06-17 | 510 | 520 | 510 | 510 | 38,000 | 510 |
| 1986-06-16 | 526 | 526 | 510 | 525 | 57,000 | 525 |
| 1986-06-13 | 511 | 537 | 510 | 525 | 232,000 | 525 |
| 1986-06-12 | 470 | 520 | 470 | 510 | 178,000 | 510 |
| 1986-06-11 | 464 | 478 | 461 | 478 | 9,000 | 478 |
| 1986-06-10 | 461 | 480 | 461 | 480 | 3,000 | 480 |
| 1986-06-09 | 477 | 480 | 477 | 480 | 6,000 | 480 |
| 1986-06-06 | 480 | 480 | 471 | 480 | 18,000 | 480 |
| 1986-06-05 | 481 | 488 | 481 | 487 | 17,000 | 487 |
| 1986-06-04 | 490 | 490 | 481 | 490 | 11,000 | 490 |
| 1986-06-03 | 482 | 493 | 480 | 493 | 7,000 | 493 |
| 1986-06-02 | 487 | 490 | 476 | 490 | 26,000 | 490 |
| 1986-05-31 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1986-05-30 | 497 | 497 | 490 | 490 | 21,000 | 490 |
| 1986-05-29 | 470 | 495 | 470 | 495 | 28,000 | 495 |
| 1986-05-28 | 470 | 470 | 461 | 470 | 16,000 | 470 |
| 1986-05-27 | 478 | 478 | 470 | 470 | 17,000 | 470 |
| 1986-05-26 | 475 | 479 | 465 | 479 | 8,000 | 479 |
| 1986-05-24 | 480 | 482 | 477 | 480 | 13,000 | 480 |
| 1986-05-23 | 481 | 489 | 473 | 480 | 51,000 | 480 |
| 1986-05-22 | 485 | 488 | 480 | 488 | 17,000 | 488 |
| 1986-05-21 | 491 | 491 | 481 | 490 | 37,000 | 490 |
| 1986-05-20 | 480 | 509 | 480 | 490 | 88,000 | 490 |
| 1986-05-19 | 468 | 470 | 467 | 470 | 16,000 | 470 |
| 1986-05-17 | 476 | 476 | 466 | 470 | 31,000 | 470 |
| 1986-05-16 | 494 | 495 | 480 | 480 | 34,000 | 480 |
| 1986-05-15 | 489 | 494 | 480 | 494 | 78,000 | 494 |
| 1986-05-14 | 465 | 503 | 465 | 485 | 163,000 | 485 |
| 1986-05-13 | 460 | 465 | 451 | 465 | 41,000 | 465 |
| 1986-05-12 | 475 | 475 | 466 | 471 | 60,000 | 471 |
| 1986-05-09 | 460 | 489 | 460 | 471 | 199,000 | 471 |
| 1986-05-08 | 442 | 473 | 442 | 462 | 104,000 | 462 |
| 1986-05-07 | 416 | 436 | 413 | 432 | 28,000 | 432 |
| 1986-05-06 | 422 | 422 | 405 | 406 | 55,000 | 406 |
| 1986-05-02 | 420 | 420 | 416 | 420 | 9,000 | 420 |
| 1986-05-01 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1986-04-30 | 422 | 422 | 415 | 415 | 9,000 | 415 |
| 1986-04-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1986-04-25 | 421 | 421 | 420 | 420 | 17,000 | 420 |
| 1986-04-23 | 417 | 420 | 417 | 420 | 3,000 | 420 |
| 1986-04-22 | 416 | 416 | 415 | 415 | 6,000 | 415 |
| 1986-04-21 | 418 | 418 | 415 | 415 | 4,000 | 415 |
| 1986-04-19 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1986-04-18 | 426 | 430 | 425 | 425 | 12,000 | 425 |
| 1986-04-17 | 430 | 430 | 425 | 429 | 6,000 | 429 |
| 1986-04-16 | 436 | 436 | 434 | 434 | 4,000 | 434 |
| 1986-04-15 | 438 | 442 | 436 | 436 | 17,000 | 436 |
| 1986-04-14 | 440 | 469 | 440 | 450 | 58,000 | 450 |
| 1986-04-11 | 441 | 441 | 436 | 436 | 6,000 | 436 |
| 1986-04-10 | 411 | 450 | 411 | 445 | 13,000 | 445 |
| 1986-04-09 | 411 | 411 | 411 | 411 | 4,000 | 411 |
| 1986-04-08 | 415 | 415 | 410 | 410 | 6,000 | 410 |
| 1986-04-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1986-04-04 | 416 | 416 | 410 | 410 | 3,000 | 410 |
| 1986-04-02 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 1986-04-01 | 425 | 425 | 420 | 420 | 13,000 | 420 |
| 1986-03-31 | 410 | 428 | 410 | 425 | 17,000 | 425 |
| 1986-03-29 | 410 | 410 | 405 | 405 | 10,000 | 405 |
| 1986-03-28 | 412 | 412 | 405 | 405 | 4,000 | 405 |
| 1986-03-27 | 405 | 405 | 400 | 401 | 17,000 | 401 |
| 1986-03-26 | 413 | 413 | 412 | 412 | 26,000 | 412 |
| 1986-03-22 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1986-03-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1986-03-19 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 1986-03-18 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 1986-03-17 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1986-03-15 | 441 | 441 | 441 | 441 | 10,000 | 441 |
| 1986-03-14 | 442 | 442 | 441 | 441 | 14,000 | 441 |
| 1986-03-13 | 442 | 442 | 442 | 442 | 17,000 | 442 |
| 1986-03-12 | 443 | 443 | 440 | 441 | 7,000 | 441 |
| 1986-03-11 | 453 | 453 | 440 | 443 | 16,000 | 443 |
| 1986-03-10 | 455 | 455 | 446 | 453 | 7,000 | 453 |
| 1986-03-07 | 450 | 460 | 445 | 460 | 19,000 | 460 |
| 1986-03-06 | 445 | 460 | 445 | 460 | 23,000 | 460 |
| 1986-03-05 | 445 | 445 | 440 | 445 | 18,000 | 445 |
| 1986-03-04 | 440 | 445 | 440 | 445 | 9,000 | 445 |
| 1986-03-03 | 440 | 442 | 440 | 440 | 7,000 | 440 |
| 1986-03-01 | 442 | 450 | 442 | 450 | 6,000 | 450 |
| 1986-02-28 | 440 | 447 | 440 | 447 | 4,000 | 447 |
| 1986-02-27 | 441 | 450 | 441 | 450 | 6,000 | 450 |
| 1986-02-26 | 445 | 453 | 445 | 450 | 5,000 | 450 |
| 1986-02-25 | 440 | 455 | 440 | 455 | 2,000 | 455 |
| 1986-02-24 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 1986-02-22 | 454 | 460 | 454 | 460 | 2,000 | 460 |
| 1986-02-20 | 445 | 460 | 440 | 460 | 24,000 | 460 |
| 1986-02-19 | 445 | 445 | 445 | 445 | 11,000 | 445 |
| 1986-02-18 | 455 | 455 | 445 | 445 | 18,000 | 445 |
| 1986-02-17 | 459 | 459 | 454 | 455 | 20,000 | 455 |
| 1986-02-15 | 440 | 450 | 439 | 450 | 23,000 | 450 |
| 1986-02-14 | 430 | 435 | 430 | 431 | 26,000 | 431 |
| 1986-02-13 | 431 | 439 | 431 | 432 | 17,000 | 432 |
| 1986-02-12 | 430 | 440 | 430 | 431 | 8,000 | 431 |
| 1986-02-10 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1986-02-07 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 1986-02-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1986-02-05 | 444 | 444 | 435 | 435 | 2,000 | 435 |
| 1986-02-04 | 430 | 431 | 430 | 430 | 8,000 | 430 |
| 1986-02-03 | 420 | 440 | 420 | 430 | 21,000 | 430 |
| 1986-02-01 | 425 | 425 | 421 | 421 | 4,000 | 421 |
| 1986-01-31 | 423 | 425 | 421 | 421 | 6,000 | 421 |
| 1986-01-30 | 425 | 425 | 411 | 420 | 10,000 | 420 |
| 1986-01-29 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1986-01-28 | 420 | 425 | 420 | 425 | 7,000 | 425 |
| 1986-01-27 | 422 | 422 | 420 | 420 | 11,000 | 420 |
| 1986-01-25 | 425 | 425 | 420 | 420 | 18,000 | 420 |
| 1986-01-24 | 422 | 425 | 422 | 425 | 7,000 | 425 |
| 1986-01-23 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1986-01-22 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 1986-01-21 | 440 | 461 | 440 | 457 | 37,000 | 457 |
| 1986-01-20 | 443 | 445 | 440 | 440 | 8,000 | 440 |
| 1986-01-18 | 422 | 440 | 422 | 440 | 6,000 | 440 |
| 1986-01-17 | 423 | 425 | 423 | 425 | 4,000 | 425 |
| 1986-01-16 | 425 | 425 | 423 | 423 | 4,000 | 423 |
| 1986-01-14 | 430 | 430 | 422 | 422 | 7,000 | 422 |
| 1986-01-13 | 421 | 422 | 421 | 422 | 3,000 | 422 |
| 1986-01-10 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1986-01-09 | 430 | 430 | 427 | 427 | 3,000 | 427 |
| 1986-01-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1986-01-07 | 434 | 440 | 427 | 440 | 8,000 | 440 |
| 1986-01-06 | 437 | 440 | 437 | 440 | 2,000 | 440 |
分割・併合履歴 ： なし
