5358 イソライト工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 445 | 445 | 441 | 441 | 12,000 | 441 |
| 1987-12-26 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1987-12-25 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1987-12-24 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 1987-12-23 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1987-12-22 | 450 | 450 | 445 | 445 | 10,000 | 445 |
| 1987-12-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1987-12-18 | 449 | 450 | 441 | 441 | 4,000 | 441 |
| 1987-12-17 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 1987-12-16 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1987-12-15 | 440 | 450 | 437 | 450 | 7,000 | 450 |
| 1987-12-14 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 1987-12-11 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1987-12-10 | 431 | 458 | 431 | 458 | 11,000 | 458 |
| 1987-12-09 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1987-12-08 | 431 | 431 | 420 | 420 | 8,000 | 420 |
| 1987-12-07 | 437 | 437 | 430 | 430 | 4,000 | 430 |
| 1987-12-05 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1987-12-04 | 430 | 430 | 429 | 429 | 5,000 | 429 |
| 1987-12-02 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1987-12-01 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1987-11-27 | 440 | 440 | 427 | 427 | 7,000 | 427 |
| 1987-11-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1987-11-18 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1987-11-17 | 454 | 454 | 450 | 450 | 3,000 | 450 |
| 1987-11-16 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1987-11-13 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 1987-11-12 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1987-11-11 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 1987-11-10 | 421 | 422 | 420 | 422 | 3,000 | 422 |
| 1987-11-09 | 422 | 422 | 421 | 422 | 6,000 | 422 |
| 1987-11-07 | 425 | 425 | 421 | 421 | 9,000 | 421 |
| 1987-11-06 | 440 | 440 | 421 | 421 | 18,000 | 421 |
| 1987-11-05 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1987-11-04 | 452 | 452 | 431 | 431 | 11,000 | 431 |
| 1987-11-02 | 450 | 452 | 450 | 452 | 4,000 | 452 |
| 1987-10-31 | 447 | 447 | 443 | 445 | 5,000 | 445 |
| 1987-10-30 | 450 | 450 | 448 | 448 | 6,000 | 448 |
| 1987-10-29 | 436 | 436 | 416 | 430 | 21,000 | 430 |
| 1987-10-28 | 469 | 469 | 450 | 450 | 4,000 | 450 |
| 1987-10-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1987-10-26 | 480 | 480 | 480 | 480 | 12,000 | 480 |
| 1987-10-24 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 1987-10-23 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1987-10-22 | 510 | 510 | 480 | 500 | 26,000 | 500 |
| 1987-10-21 | 495 | 500 | 495 | 500 | 10,000 | 500 |
| 1987-10-19 | 535 | 535 | 520 | 530 | 24,000 | 530 |
| 1987-10-16 | 514 | 544 | 510 | 544 | 68,000 | 544 |
| 1987-10-15 | 514 | 514 | 510 | 513 | 19,000 | 513 |
| 1987-10-14 | 509 | 514 | 505 | 505 | 42,000 | 505 |
| 1987-10-13 | 505 | 509 | 500 | 509 | 28,000 | 509 |
| 1987-10-12 | 505 | 505 | 505 | 505 | 9,000 | 505 |
| 1987-10-09 | 506 | 506 | 501 | 501 | 6,000 | 501 |
| 1987-10-08 | 505 | 506 | 505 | 506 | 2,000 | 506 |
| 1987-10-07 | 516 | 516 | 501 | 510 | 5,000 | 510 |
| 1987-10-06 | 514 | 519 | 500 | 516 | 19,000 | 516 |
| 1987-10-05 | 505 | 510 | 501 | 510 | 13,000 | 510 |
| 1987-10-02 | 495 | 505 | 495 | 505 | 31,000 | 505 |
| 1987-10-01 | 500 | 500 | 490 | 500 | 10,000 | 500 |
| 1987-09-30 | 518 | 518 | 518 | 518 | 5,000 | 518 |
| 1987-09-29 | 518 | 518 | 518 | 518 | 3,000 | 518 |
| 1987-09-28 | 500 | 520 | 500 | 520 | 11,000 | 520 |
| 1987-09-26 | 521 | 521 | 520 | 520 | 25,000 | 520 |
| 1987-09-25 | 518 | 525 | 518 | 520 | 49,000 | 520 |
| 1987-09-24 | 518 | 520 | 518 | 518 | 7,000 | 518 |
| 1987-09-22 | 518 | 520 | 518 | 520 | 19,000 | 520 |
| 1987-09-21 | 515 | 520 | 515 | 518 | 15,000 | 518 |
| 1987-09-18 | 520 | 521 | 520 | 521 | 13,000 | 521 |
| 1987-09-17 | 520 | 520 | 510 | 520 | 17,000 | 520 |
| 1987-09-16 | 520 | 530 | 520 | 520 | 9,000 | 520 |
| 1987-09-14 | 525 | 530 | 525 | 530 | 12,000 | 530 |
| 1987-09-11 | 520 | 523 | 520 | 520 | 10,000 | 520 |
| 1987-09-10 | 520 | 530 | 510 | 520 | 16,000 | 520 |
| 1987-09-09 | 525 | 530 | 517 | 520 | 23,000 | 520 |
| 1987-09-08 | 530 | 532 | 520 | 520 | 29,000 | 520 |
| 1987-09-07 | 519 | 532 | 515 | 530 | 43,000 | 530 |
| 1987-09-05 | 540 | 540 | 515 | 520 | 24,000 | 520 |
| 1987-09-04 | 550 | 555 | 530 | 540 | 48,000 | 540 |
| 1987-09-03 | 555 | 570 | 550 | 560 | 144,000 | 560 |
| 1987-09-02 | 590 | 594 | 560 | 570 | 210,000 | 570 |
| 1987-09-01 | 550 | 582 | 550 | 580 | 347,000 | 580 |
| 1987-08-31 | 538 | 550 | 535 | 550 | 152,000 | 550 |
| 1987-08-29 | 560 | 565 | 535 | 535 | 216,000 | 535 |
| 1987-08-28 | 523 | 568 | 519 | 556 | 556,000 | 556 |
| 1987-08-27 | 502 | 519 | 502 | 518 | 292,000 | 518 |
| 1987-08-26 | 490 | 499 | 490 | 499 | 149,000 | 499 |
| 1987-08-25 | 490 | 496 | 480 | 490 | 123,000 | 490 |
| 1987-08-24 | 480 | 495 | 475 | 490 | 148,000 | 490 |
| 1987-08-22 | 440 | 464 | 438 | 464 | 59,000 | 464 |
| 1987-08-21 | 440 | 440 | 430 | 431 | 9,000 | 431 |
| 1987-08-20 | 441 | 442 | 440 | 440 | 7,000 | 440 |
| 1987-08-19 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 1987-08-18 | 446 | 446 | 446 | 446 | 5,000 | 446 |
| 1987-08-17 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 1987-08-14 | 440 | 441 | 440 | 441 | 5,000 | 441 |
| 1987-08-12 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1987-08-11 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1987-08-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1987-08-06 | 437 | 437 | 430 | 430 | 4,000 | 430 |
| 1987-08-05 | 438 | 445 | 438 | 445 | 7,000 | 445 |
| 1987-08-04 | 437 | 448 | 437 | 448 | 4,000 | 448 |
| 1987-08-03 | 430 | 433 | 430 | 430 | 5,000 | 430 |
| 1987-08-01 | 435 | 435 | 435 | 435 | 8,000 | 435 |
| 1987-07-31 | 440 | 440 | 435 | 435 | 10,000 | 435 |
| 1987-07-30 | 440 | 440 | 440 | 440 | 12,000 | 440 |
| 1987-07-29 | 441 | 441 | 425 | 440 | 10,000 | 440 |
| 1987-07-27 | 435 | 435 | 425 | 433 | 6,000 | 433 |
| 1987-07-25 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1987-07-24 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1987-07-22 | 444 | 444 | 435 | 435 | 5,000 | 435 |
| 1987-07-21 | 438 | 444 | 438 | 444 | 20,000 | 444 |
| 1987-07-20 | 448 | 449 | 438 | 438 | 19,000 | 438 |
| 1987-07-17 | 427 | 436 | 427 | 436 | 6,000 | 436 |
| 1987-07-16 | 425 | 445 | 425 | 425 | 23,000 | 425 |
| 1987-07-15 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1987-07-14 | 420 | 457 | 420 | 457 | 13,000 | 457 |
| 1987-07-13 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 1987-07-10 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1987-07-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1987-07-07 | 420 | 420 | 405 | 405 | 3,000 | 405 |
| 1987-07-06 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1987-07-04 | 420 | 420 | 410 | 410 | 6,000 | 410 |
| 1987-07-03 | 417 | 420 | 417 | 420 | 4,000 | 420 |
| 1987-07-02 | 421 | 422 | 417 | 420 | 9,000 | 420 |
| 1987-07-01 | 415 | 420 | 415 | 420 | 3,000 | 420 |
| 1987-06-30 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1987-06-29 | 422 | 424 | 422 | 424 | 3,000 | 424 |
| 1987-06-27 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1987-06-26 | 410 | 411 | 405 | 406 | 13,000 | 406 |
| 1987-06-25 | 408 | 410 | 408 | 410 | 3,000 | 410 |
| 1987-06-24 | 420 | 421 | 420 | 421 | 8,000 | 421 |
| 1987-06-23 | 413 | 429 | 413 | 429 | 34,000 | 429 |
| 1987-06-22 | 434 | 434 | 420 | 420 | 9,000 | 420 |
| 1987-06-19 | 420 | 429 | 415 | 429 | 13,000 | 429 |
| 1987-06-18 | 420 | 421 | 417 | 420 | 27,000 | 420 |
| 1987-06-17 | 420 | 422 | 420 | 420 | 16,000 | 420 |
| 1987-06-16 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1987-06-15 | 440 | 448 | 430 | 448 | 13,000 | 448 |
| 1987-06-12 | 448 | 450 | 437 | 450 | 33,000 | 450 |
| 1987-06-11 | 450 | 455 | 442 | 455 | 39,000 | 455 |
| 1987-06-10 | 453 | 459 | 450 | 454 | 55,000 | 454 |
| 1987-06-09 | 480 | 482 | 455 | 455 | 134,000 | 455 |
| 1987-06-08 | 463 | 480 | 456 | 480 | 170,000 | 480 |
| 1987-06-06 | 449 | 464 | 441 | 464 | 126,000 | 464 |
| 1987-06-05 | 404 | 429 | 404 | 428 | 58,000 | 428 |
| 1987-06-04 | 394 | 401 | 393 | 401 | 38,000 | 401 |
| 1987-06-03 | 390 | 394 | 390 | 390 | 14,000 | 390 |
| 1987-06-02 | 393 | 395 | 393 | 393 | 5,000 | 393 |
| 1987-06-01 | 385 | 393 | 385 | 393 | 18,000 | 393 |
| 1987-05-30 | 387 | 387 | 384 | 384 | 3,000 | 384 |
| 1987-05-29 | 385 | 393 | 380 | 393 | 7,000 | 393 |
| 1987-05-28 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1987-05-27 | 391 | 395 | 391 | 395 | 7,000 | 395 |
| 1987-05-26 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 1987-05-25 | 390 | 394 | 390 | 394 | 3,000 | 394 |
| 1987-05-23 | 392 | 395 | 392 | 395 | 8,000 | 395 |
| 1987-05-22 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 1987-05-21 | 397 | 397 | 393 | 393 | 11,000 | 393 |
| 1987-05-20 | 403 | 408 | 403 | 408 | 10,000 | 408 |
| 1987-05-19 | 394 | 414 | 394 | 409 | 26,000 | 409 |
| 1987-05-18 | 392 | 395 | 392 | 392 | 13,000 | 392 |
| 1987-05-15 | 392 | 394 | 380 | 392 | 14,000 | 392 |
| 1987-05-14 | 364 | 389 | 352 | 389 | 41,000 | 389 |
| 1987-05-13 | 360 | 364 | 360 | 364 | 6,000 | 364 |
| 1987-05-12 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1987-05-11 | 350 | 360 | 350 | 360 | 11,000 | 360 |
| 1987-05-08 | 342 | 364 | 339 | 339 | 32,000 | 339 |
| 1987-05-02 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1987-05-01 | 341 | 341 | 341 | 341 | 4,000 | 341 |
| 1987-04-30 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1987-04-28 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1987-04-23 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 1987-04-22 | 345 | 345 | 338 | 338 | 4,000 | 338 |
| 1987-04-21 | 338 | 359 | 338 | 359 | 3,000 | 359 |
| 1987-04-20 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 1987-04-17 | 355 | 355 | 337 | 337 | 5,000 | 337 |
| 1987-04-16 | 355 | 355 | 354 | 355 | 5,000 | 355 |
| 1987-04-15 | 355 | 356 | 355 | 355 | 5,000 | 355 |
| 1987-04-14 | 357 | 357 | 355 | 355 | 2,000 | 355 |
| 1987-04-10 | 361 | 361 | 360 | 360 | 5,000 | 360 |
| 1987-04-09 | 365 | 365 | 364 | 364 | 2,000 | 364 |
| 1987-04-08 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1987-04-07 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1987-04-06 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1987-04-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1987-04-02 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1987-03-31 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1987-03-27 | 370 | 380 | 370 | 380 | 5,000 | 380 |
| 1987-03-26 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1987-03-25 | 383 | 383 | 380 | 380 | 4,000 | 380 |
| 1987-03-24 | 375 | 380 | 375 | 380 | 4,000 | 380 |
| 1987-03-23 | 348 | 370 | 348 | 370 | 6,000 | 370 |
| 1987-03-20 | 360 | 360 | 349 | 351 | 8,000 | 351 |
| 1987-03-19 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 1987-03-18 | 360 | 360 | 357 | 360 | 4,000 | 360 |
| 1987-03-17 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 1987-03-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1987-03-13 | 385 | 385 | 384 | 384 | 6,000 | 384 |
| 1987-03-11 | 380 | 392 | 380 | 385 | 3,000 | 385 |
| 1987-03-10 | 378 | 394 | 378 | 385 | 6,000 | 385 |
| 1987-03-09 | 380 | 384 | 378 | 380 | 15,000 | 380 |
| 1987-03-07 | 360 | 380 | 360 | 380 | 14,000 | 380 |
| 1987-03-06 | 345 | 360 | 345 | 360 | 33,000 | 360 |
| 1987-03-05 | 351 | 351 | 351 | 351 | 6,000 | 351 |
| 1987-03-04 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1987-03-03 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1987-03-02 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1987-02-28 | 345 | 345 | 343 | 343 | 9,000 | 343 |
| 1987-02-27 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1987-02-26 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 1987-02-25 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1987-02-24 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 1987-02-23 | 343 | 358 | 343 | 358 | 3,000 | 358 |
| 1987-02-20 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1987-02-19 | 345 | 345 | 335 | 335 | 10,000 | 335 |
| 1987-02-18 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1987-02-17 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1987-02-16 | 343 | 343 | 343 | 343 | 5,000 | 343 |
| 1987-02-13 | 345 | 345 | 341 | 341 | 3,000 | 341 |
| 1987-02-12 | 350 | 350 | 345 | 345 | 10,000 | 345 |
| 1987-02-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1987-02-07 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1987-02-06 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1987-02-05 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 1987-02-04 | 345 | 360 | 345 | 360 | 4,000 | 360 |
| 1987-02-03 | 349 | 366 | 349 | 360 | 16,000 | 360 |
| 1987-02-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1987-01-31 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1987-01-29 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1987-01-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1987-01-23 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 1987-01-22 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 1987-01-21 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1987-01-20 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1987-01-14 | 351 | 380 | 351 | 380 | 2,000 | 380 |
| 1987-01-13 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 1987-01-12 | 340 | 346 | 340 | 345 | 8,000 | 345 |
| 1987-01-09 | 350 | 350 | 339 | 339 | 9,000 | 339 |
| 1987-01-08 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 1987-01-07 | 361 | 361 | 360 | 360 | 4,000 | 360 |
| 1987-01-05 | 370 | 370 | 370 | 370 | 3,000 | 370 |
分割・併合履歴 ： なし
