5358 イソライト工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	670	670	667	670	10,000	670
1988-12-27	680	680	680	680	3,000	680
1988-12-26	665	675	665	675	5,000	675
1988-12-24	660	680	660	680	8,000	680
1988-12-23	663	663	660	663	7,000	663
1988-12-22	660	668	660	665	19,000	665
1988-12-21	650	670	650	670	8,000	670
1988-12-20	650	654	650	650	8,000	650
1988-12-19	651	655	650	654	13,000	654
1988-12-16	660	660	645	645	15,000	645
1988-12-15	680	695	680	690	25,000	690
1988-12-14	660	660	645	645	13,000	645
1988-12-13	660	660	660	660	17,000	660
1988-12-12	660	660	660	660	5,000	660
1988-12-09	670	670	660	660	9,000	660
1988-12-08	670	670	670	670	7,000	670
1988-12-07	675	675	670	670	13,000	670
1988-12-06	689	689	675	680	27,000	680
1988-12-05	670	689	670	689	25,000	689
1988-12-03	680	685	666	666	8,000	666
1988-12-02	700	705	689	690	43,000	690
1988-12-01	680	700	678	695	57,000	695
1988-11-30	660	680	660	660	71,000	660
1988-11-29	620	650	620	650	41,000	650
1988-11-28	615	621	615	615	14,000	615
1988-11-26	620	621	620	621	8,000	621
1988-11-25	630	632	620	620	12,000	620
1988-11-24	630	635	620	635	18,000	635
1988-11-22	615	615	615	615	24,000	615
1988-11-21	615	615	615	615	13,000	615
1988-11-18	594	610	594	609	36,000	609
1988-11-17	590	590	587	588	5,000	588
1988-11-16	591	591	585	585	8,000	585
1988-11-15	590	594	585	594	7,000	594
1988-11-14	595	595	595	595	2,000	595
1988-11-11	598	598	595	595	5,000	595
1988-11-10	599	599	590	590	6,000	590
1988-11-09	572	572	572	572	2,000	572
1988-11-08	605	605	600	600	17,000	600
1988-11-07	610	615	605	605	10,000	605
1988-11-05	624	624	619	619	9,000	619
1988-11-04	600	618	599	618	9,000	618
1988-11-02	565	590	565	590	5,000	590
1988-11-01	573	573	555	565	46,000	565
1988-10-31	575	575	570	570	20,000	570
1988-10-29	572	572	572	572	3,000	572
1988-10-28	571	571	570	570	13,000	570
1988-10-27	585	585	571	571	9,000	571
1988-10-26	588	588	588	588	9,000	588
1988-10-25	588	588	580	580	10,000	580
1988-10-24	588	588	588	588	1,000	588
1988-10-22	600	600	586	586	2,000	586
1988-10-21	585	585	585	585	6,000	585
1988-10-20	590	590	585	585	2,000	585
1988-10-18	590	600	590	600	4,000	600
1988-10-17	590	590	590	590	1,000	590
1988-10-14	590	590	590	590	2,000	590
1988-10-13	590	590	590	590	1,000	590
1988-10-12	601	601	601	601	5,000	601
1988-10-11	601	601	601	601	2,000	601
1988-10-07	615	615	601	601	3,000	601
1988-10-06	610	611	610	611	3,000	611
1988-10-05	610	610	610	610	3,000	610
1988-10-04	640	640	630	640	5,000	640
1988-10-03	621	621	610	610	8,000	610
1988-10-01	618	618	618	618	3,000	618
1988-09-30	585	600	585	600	20,000	600
1988-09-29	585	585	585	585	17,000	585
1988-09-28	583	590	575	590	7,000	590
1988-09-27	580	580	560	560	6,000	560
1988-09-26	595	600	595	600	3,000	600
1988-09-24	595	595	595	595	1,000	595
1988-09-22	615	615	580	580	5,000	580
1988-09-21	609	618	609	609	17,000	609
1988-09-20	618	618	615	615	11,000	615
1988-09-19	615	620	611	620	30,000	620
1988-09-16	625	629	620	620	10,000	620
1988-09-14	620	634	620	633	25,000	633
1988-09-13	615	615	615	615	2,000	615
1988-09-12	610	610	610	610	5,000	610
1988-09-09	605	610	605	610	16,000	610
1988-09-08	590	600	590	600	12,000	600
1988-09-07	590	590	590	590	4,000	590
1988-09-05	600	600	600	600	6,000	600
1988-09-03	600	600	600	600	1,000	600
1988-09-02	585	595	585	595	3,000	595
1988-09-01	600	600	585	585	8,000	585
1988-08-31	600	600	600	600	5,000	600
1988-08-30	620	620	620	620	4,000	620
1988-08-29	630	630	630	630	5,000	630
1988-08-25	650	650	645	645	2,000	645
1988-08-24	660	660	640	640	8,000	640
1988-08-23	650	650	650	650	13,000	650
1988-08-22	660	660	650	650	6,000	650
1988-08-19	655	660	650	650	13,000	650
1988-08-18	645	645	640	640	10,000	640
1988-08-17	640	642	640	640	7,000	640
1988-08-16	642	642	640	640	5,000	640
1988-08-15	642	642	642	642	1,000	642
1988-08-12	640	645	640	645	5,000	645
1988-08-11	608	611	608	611	24,000	611
1988-08-10	660	660	658	658	10,000	658
1988-08-09	665	678	664	664	23,000	664
1988-08-08	677	677	665	665	10,000	665
1988-08-06	661	678	661	678	6,000	678
1988-08-05	670	678	665	665	9,000	665
1988-08-04	685	685	675	675	13,000	675
1988-08-03	672	687	672	677	5,000	677
1988-08-02	677	677	677	677	6,000	677
1988-08-01	682	682	675	682	19,000	682
1988-07-30	686	687	686	687	10,000	687
1988-07-29	687	687	687	687	2,000	687
1988-07-28	660	700	660	680	19,000	680
1988-07-27	659	660	640	640	6,000	640
1988-07-26	610	610	610	610	7,000	610
1988-07-25	665	665	650	665	12,000	665
1988-07-23	665	672	653	665	14,000	665
1988-07-22	665	665	655	665	18,000	665
1988-07-21	686	686	665	665	7,000	665
1988-07-20	686	705	686	690	17,000	690
1988-07-19	685	700	685	686	15,000	686
1988-07-18	680	685	680	685	7,000	685
1988-07-15	701	705	695	695	25,000	695
1988-07-14	715	715	700	700	17,000	700
1988-07-13	701	720	701	710	13,000	710
1988-07-12	705	719	701	701	35,000	701
1988-07-11	725	730	715	715	37,000	715
1988-07-08	734	734	725	725	43,000	725
1988-07-07	725	735	725	725	101,000	725
1988-07-06	700	740	700	725	73,000	725
1988-07-05	700	700	690	700	18,000	700
1988-07-04	700	700	700	700	13,000	700
1988-07-02	686	686	685	685	13,000	685
1988-07-01	700	700	685	685	26,000	685
1988-06-30	724	725	700	700	28,000	700
1988-06-29	730	730	712	715	62,000	715
1988-06-28	720	735	711	725	83,000	725
1988-06-27	750	750	736	738	103,000	738
1988-06-25	750	750	745	745	114,000	745
1988-06-24	739	765	735	745	250,000	745
1988-06-23	704	740	704	739	188,000	739
1988-06-22	685	702	685	702	57,000	702
1988-06-21	685	698	682	682	20,000	682
1988-06-20	697	704	685	701	63,000	701
1988-06-17	675	704	675	700	59,000	700
1988-06-16	700	700	677	677	40,000	677
1988-06-15	655	710	655	705	89,000	705
1988-06-14	655	656	652	653	24,000	653
1988-06-13	658	670	655	655	18,000	655
1988-06-10	670	670	657	657	43,000	657
1988-06-09	661	675	661	674	11,000	674
1988-06-08	675	675	663	663	30,000	663
1988-06-07	679	679	667	667	71,000	667
1988-06-06	665	680	665	670	28,000	670
1988-06-04	665	680	660	675	30,000	675
1988-06-03	675	675	665	665	23,000	665
1988-06-02	680	680	668	668	18,000	668
1988-06-01	682	690	680	680	42,000	680
1988-05-31	710	710	680	680	32,000	680
1988-05-30	700	706	685	706	74,000	706
1988-05-28	698	698	685	685	27,000	685
1988-05-27	690	690	684	684	34,000	684
1988-05-26	683	690	681	686	46,000	686
1988-05-25	690	690	680	680	43,000	680
1988-05-24	666	690	666	680	104,000	680
1988-05-23	680	680	670	671	19,000	671
1988-05-20	675	690	675	680	48,000	680
1988-05-19	666	666	665	665	20,000	665
1988-05-18	670	670	665	665	44,000	665
1988-05-17	670	670	665	670	27,000	670
1988-05-16	665	675	665	675	11,000	675
1988-05-13	651	675	651	665	34,000	665
1988-05-12	645	661	645	659	32,000	659
1988-05-11	660	680	660	679	8,000	679
1988-05-10	680	685	670	680	26,000	680
1988-05-09	700	702	691	691	47,000	691
1988-05-07	699	709	699	705	76,000	705
1988-05-06	700	700	686	698	87,000	698
1988-05-02	672	684	672	684	23,000	684
1988-04-30	675	675	670	670	13,000	670
1988-04-28	660	670	654	655	49,000	655
1988-04-27	657	660	655	658	31,000	658
1988-04-26	663	663	656	656	15,000	656
1988-04-25	682	682	651	656	30,000	656
1988-04-23	658	679	658	678	29,000	678
1988-04-22	670	670	660	670	45,000	670
1988-04-21	689	690	670	670	19,000	670
1988-04-20	670	695	670	693	22,000	693
1988-04-19	657	680	657	670	44,000	670
1988-04-18	685	685	661	661	28,000	661
1988-04-15	685	689	670	680	46,000	680
1988-04-14	715	718	699	699	81,000	699
1988-04-13	705	719	705	718	102,000	718
1988-04-12	715	725	699	725	98,000	725
1988-04-11	750	750	732	732	101,000	732
1988-04-08	730	750	725	749	343,000	749
1988-04-07	711	731	704	730	211,000	730
1988-04-06	726	734	705	711	139,000	711
1988-04-05	700	730	695	725	519,000	725
1988-04-04	670	700	664	700	112,000	700
1988-04-02	669	669	658	663	41,000	663
1988-04-01	665	670	660	665	63,000	665
1988-03-31	668	668	655	658	50,000	658
1988-03-30	656	665	650	658	52,000	658
1988-03-29	673	673	655	655	46,000	655
1988-03-28	668	675	653	655	67,000	655
1988-03-26	660	673	640	668	36,000	668
1988-03-25	680	680	662	662	40,000	662
1988-03-24	675	689	670	685	73,000	685
1988-03-23	660	675	650	666	97,000	666
1988-03-22	695	695	680	685	208,000	685
1988-03-18	660	690	650	680	353,000	680
1988-03-17	640	663	640	660	271,000	660
1988-03-16	620	645	620	638	140,000	638
1988-03-15	609	620	605	615	103,000	615
1988-03-14	620	620	605	605	64,000	605
1988-03-11	613	613	601	605	66,000	605
1988-03-10	585	623	585	615	253,000	615
1988-03-09	580	581	575	575	37,000	575
1988-03-08	580	580	575	580	18,000	580
1988-03-07	575	584	575	580	47,000	580
1988-03-05	572	572	570	572	15,000	572
1988-03-04	575	575	570	570	30,000	570
1988-03-03	570	577	570	575	39,000	575
1988-03-02	570	573	555	565	56,000	565
1988-03-01	570	579	570	573	70,000	573
1988-02-29	580	584	560	570	86,000	570
1988-02-27	572	584	571	579	186,000	579
1988-02-26	545	570	545	570	112,000	570
1988-02-25	570	574	550	550	107,000	550
1988-02-24	550	579	548	560	253,000	560
1988-02-23	521	578	521	565	181,000	565
1988-02-22	520	521	517	521	22,000	521
1988-02-19	530	530	522	529	31,000	529
1988-02-18	530	530	521	530	28,000	530
1988-02-17	530	530	530	530	23,000	530
1988-02-16	520	540	517	540	28,000	540
1988-02-15	525	525	523	525	4,000	525
1988-02-12	534	534	520	520	13,000	520
1988-02-10	520	539	520	528	69,000	528
1988-02-09	524	524	513	515	16,000	515
1988-02-08	521	522	512	517	28,000	517
1988-02-06	517	521	517	521	8,000	521
1988-02-05	543	543	530	530	63,000	530
1988-02-04	511	548	511	548	128,000	548
1988-02-03	502	509	502	509	16,000	509
1988-02-02	523	523	500	501	25,000	501
1988-02-01	530	544	520	520	86,000	520
1988-01-30	514	538	512	525	105,000	525
1988-01-29	504	504	497	500	17,000	500
1988-01-28	510	510	500	500	27,000	500
1988-01-27	504	510	497	510	44,000	510
1988-01-26	489	500	489	500	28,000	500
1988-01-25	490	499	485	485	8,000	485
1988-01-23	485	485	483	483	5,000	483
1988-01-22	490	495	485	485	6,000	485
1988-01-21	485	495	485	495	19,000	495
1988-01-20	490	490	481	490	11,000	490
1988-01-19	480	490	480	490	5,000	490
1988-01-18	512	516	500	502	18,000	502
1988-01-14	499	511	499	510	73,000	510
1988-01-13	479	500	479	498	58,000	498
1988-01-12	465	474	465	474	29,000	474
1988-01-11	464	465	464	465	4,000	465
1988-01-08	464	464	460	460	4,000	460
1988-01-07	450	469	450	459	18,000	459
1988-01-06	441	450	441	450	8,000	450
1988-01-05	441	441	441	441	2,000	441
1988-01-04	441	441	441	441	1,000	441

分割・併合履歴：なし