5358 イソライト工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,000	1,020	1,000	1,020	19,000	1,020
1989-12-28	1,010	1,010	1,000	1,010	30,000	1,010
1989-12-27	1,020	1,030	1,010	1,010	98,000	1,010
1989-12-26	999	1,010	991	1,010	55,000	1,010
1989-12-25	980	1,000	980	995	63,000	995
1989-12-22	997	998	980	980	45,000	980
1989-12-21	1,000	1,000	995	997	78,000	997
1989-12-20	990	1,020	990	990	175,000	990
1989-12-19	960	985	955	985	101,000	985
1989-12-18	948	960	947	960	77,000	960
1989-12-15	947	949	945	946	46,000	946
1989-12-14	949	949	940	945	29,000	945
1989-12-13	931	950	931	950	24,000	950
1989-12-12	950	950	935	939	24,000	939
1989-12-11	950	950	946	950	29,000	950
1989-12-08	950	950	930	930	38,000	930
1989-12-07	950	960	950	951	67,000	951
1989-12-06	920	950	920	950	63,000	950
1989-12-05	915	920	912	917	26,000	917
1989-12-04	901	920	901	910	33,000	910
1989-12-01	905	905	901	901	25,000	901
1989-11-30	900	905	900	905	13,000	905
1989-11-29	900	905	895	900	18,000	900
1989-11-28	895	910	895	898	30,000	898
1989-11-27	900	900	893	896	39,000	896
1989-11-24	900	900	890	891	18,000	891
1989-11-22	886	886	880	883	22,000	883
1989-11-21	886	890	886	890	5,000	890
1989-11-20	890	899	886	899	20,000	899
1989-11-17	890	891	885	886	19,000	886
1989-11-16	900	900	890	900	31,000	900
1989-11-15	900	900	890	891	26,000	891
1989-11-14	885	890	880	885	8,000	885
1989-11-13	880	900	880	900	2,000	900
1989-11-10	862	875	862	870	22,000	870
1989-11-09	880	900	875	900	15,000	900
1989-11-08	875	900	875	900	8,000	900
1989-11-07	875	875	870	870	12,000	870
1989-11-06	875	879	855	855	11,000	855
1989-11-02	885	885	875	875	13,000	875
1989-11-01	890	900	880	880	13,000	880
1989-10-31	900	905	900	900	6,000	900
1989-10-30	910	910	905	905	8,000	905
1989-10-27	910	915	900	910	32,000	910
1989-10-26	912	915	910	910	12,000	910
1989-10-25	910	919	910	910	21,000	910
1989-10-24	910	920	910	920	22,000	920
1989-10-23	935	935	910	910	19,000	910
1989-10-20	925	925	910	910	29,000	910
1989-10-19	920	930	918	920	36,000	920
1989-10-18	920	920	915	920	35,000	920
1989-10-17	920	920	915	920	41,000	920
1989-10-16	900	920	900	916	33,000	916
1989-10-13	935	940	930	935	30,000	935
1989-10-12	960	960	940	940	56,000	940
1989-10-11	965	970	960	964	106,000	964
1989-10-09	955	971	955	960	63,000	960
1989-10-06	950	955	946	950	61,000	950
1989-10-05	940	949	940	949	89,000	949
1989-10-04	920	945	920	941	69,000	941
1989-10-03	910	915	910	915	34,000	915
1989-10-02	910	910	905	910	41,000	910
1989-09-29	910	910	905	910	50,000	910
1989-09-28	910	910	901	901	64,000	901
1989-09-27	910	913	905	908	45,000	908
1989-09-26	900	915	900	908	38,000	908
1989-09-25	895	900	887	895	66,000	895
1989-09-22	885	890	883	886	89,000	886
1989-09-21	890	890	885	885	90,000	885
1989-09-20	888	894	885	890	66,000	890
1989-09-19	870	890	868	890	97,000	890
1989-09-18	860	868	858	860	58,000	860
1989-09-14	850	850	850	850	35,000	850
1989-09-13	850	850	850	850	38,000	850
1989-09-12	848	849	845	848	17,000	848
1989-09-11	850	850	848	848	25,000	848
1989-09-08	841	850	841	849	61,000	849
1989-09-07	830	849	830	849	20,000	849
1989-09-06	840	840	830	830	19,000	830
1989-09-05	836	840	830	835	16,000	835
1989-09-04	850	851	840	840	27,000	840
1989-09-01	860	860	850	850	22,000	850
1989-08-31	861	861	860	860	61,000	860
1989-08-30	869	869	860	861	45,000	861
1989-08-29	860	870	855	865	51,000	865
1989-08-28	870	870	855	855	92,000	855
1989-08-25	840	865	839	855	151,000	855
1989-08-24	835	840	830	834	77,000	834
1989-08-23	825	835	825	835	37,000	835
1989-08-22	827	827	823	824	18,000	824
1989-08-21	818	830	815	829	26,000	829
1989-08-18	810	824	810	818	22,000	818
1989-08-17	817	817	810	812	20,000	812
1989-08-16	810	815	810	812	14,000	812
1989-08-15	805	810	805	810	16,000	810
1989-08-14	810	812	809	812	10,000	812
1989-08-11	825	830	810	810	26,000	810
1989-08-10	830	830	825	825	14,000	825
1989-08-09	830	834	830	830	30,000	830
1989-08-08	816	835	815	829	59,000	829
1989-08-07	815	815	808	815	28,000	815
1989-08-04	820	820	815	815	28,000	815
1989-08-03	820	821	815	815	20,000	815
1989-08-02	820	825	815	820	31,000	820
1989-08-01	825	829	820	825	42,000	825
1989-07-31	820	820	815	820	19,000	820
1989-07-28	820	820	813	820	41,000	820
1989-07-27	820	820	810	812	28,000	812
1989-07-26	815	820	815	820	17,000	820
1989-07-25	815	820	810	820	41,000	820
1989-07-24	825	825	815	825	17,000	825
1989-07-21	825	830	815	820	13,000	820
1989-07-20	815	835	815	830	11,000	830
1989-07-19	810	815	810	815	4,000	815
1989-07-18	830	830	815	815	42,000	815
1989-07-17	840	840	830	835	49,000	835
1989-07-14	836	840	835	837	66,000	837
1989-07-13	835	840	835	835	61,000	835
1989-07-12	840	840	830	835	108,000	835
1989-07-11	839	839	825	825	39,000	825
1989-07-10	840	840	830	840	46,000	840
1989-07-07	820	845	815	820	195,000	820
1989-07-06	820	825	800	800	120,000	800
1989-07-05	795	820	791	820	94,000	820
1989-07-04	780	795	780	795	13,000	795
1989-07-03	780	795	780	780	11,000	780
1989-06-30	785	785	780	780	41,000	780
1989-06-29	780	795	780	790	15,000	790
1989-06-28	780	795	780	790	30,000	790
1989-06-27	791	791	785	785	51,000	785
1989-06-26	795	795	785	791	11,000	791
1989-06-23	785	799	785	791	16,000	791
1989-06-22	780	790	780	781	11,000	781
1989-06-21	780	782	780	780	10,000	780
1989-06-20	775	780	770	780	25,000	780
1989-06-19	780	783	775	780	15,000	780
1989-06-16	789	789	770	789	10,000	789
1989-06-15	790	790	780	780	36,000	780
1989-06-14	790	795	785	795	34,000	795
1989-06-13	791	799	780	780	29,000	780
1989-06-12	780	799	780	795	18,000	795
1989-06-09	800	800	795	800	44,000	800
1989-06-08	789	800	789	795	15,000	795
1989-06-07	765	789	765	785	7,000	785
1989-06-06	771	771	766	766	25,000	766
1989-06-05	785	785	780	780	15,000	780
1989-06-02	797	797	780	785	21,000	785
1989-06-01	795	800	795	800	35,000	800
1989-05-31	790	795	782	791	44,000	791
1989-05-30	775	780	775	780	42,000	780
1989-05-29	790	795	790	792	10,000	792
1989-05-26	794	795	790	790	37,000	790
1989-05-25	790	795	790	794	17,000	794
1989-05-24	790	790	785	790	54,000	790
1989-05-23	799	799	785	788	18,000	788
1989-05-22	799	799	795	799	22,000	799
1989-05-19	790	800	788	795	45,000	795
1989-05-18	800	800	786	786	25,000	786
1989-05-17	790	800	789	800	29,000	800
1989-05-16	795	795	785	785	32,000	785
1989-05-15	800	800	790	795	37,000	795
1989-05-12	795	800	790	800	30,000	800
1989-05-11	797	798	790	790	19,000	790
1989-05-10	799	800	795	796	33,000	796
1989-05-09	800	800	790	800	28,000	800
1989-05-08	800	800	785	800	19,000	800
1989-05-02	800	801	790	800	46,000	800
1989-05-01	800	800	800	800	27,000	800
1989-04-28	800	800	795	795	23,000	795
1989-04-27	804	805	800	800	31,000	800
1989-04-26	810	810	800	803	39,000	803
1989-04-25	809	810	775	780	174,000	780
1989-04-24	790	820	790	810	228,000	810
1989-04-21	784	784	770	770	46,000	770
1989-04-20	800	800	776	785	62,000	785
1989-04-19	760	800	760	790	179,000	790
1989-04-18	715	760	715	745	27,000	745
1989-04-17	720	724	715	715	8,000	715
1989-04-14	740	740	730	731	11,000	731
1989-04-13	740	740	739	739	10,000	739
1989-04-12	750	750	740	740	12,000	740
1989-04-11	760	760	741	755	19,000	755
1989-04-10	778	778	760	760	42,000	760
1989-04-07	700	785	700	784	93,000	784
1989-04-06	693	698	693	694	20,000	694
1989-04-05	702	702	691	693	15,000	693
1989-04-04	725	725	700	700	26,000	700
1989-04-03	710	710	700	700	22,000	700
1989-03-31	690	691	690	690	18,000	690
1989-03-30	690	691	690	691	41,000	691
1989-03-29	693	700	690	690	11,000	690
1989-03-28	678	685	678	678	8,000	678
1989-03-27	690	690	670	676	53,000	676
1989-03-24	685	700	680	695	29,000	695
1989-03-23	680	680	675	676	57,000	676
1989-03-22	680	690	670	680	72,000	680
1989-03-20	695	700	669	680	44,000	680
1989-03-17	705	706	700	700	58,000	700
1989-03-16	710	710	702	702	32,000	702
1989-03-15	710	715	705	710	42,000	710
1989-03-14	705	710	705	705	31,000	705
1989-03-13	705	705	705	705	19,000	705
1989-03-10	710	715	700	710	23,000	710
1989-03-09	710	715	710	715	28,000	715
1989-03-08	715	715	710	710	21,000	710
1989-03-07	715	715	710	715	25,000	715
1989-03-06	710	715	710	715	15,000	715
1989-03-03	721	725	705	720	53,000	720
1989-03-02	730	730	715	715	30,000	715
1989-03-01	735	740	730	730	30,000	730
1989-02-28	735	740	730	735	24,000	735
1989-02-27	736	750	735	735	34,000	735
1989-02-23	730	750	728	745	34,000	745
1989-02-22	740	740	725	730	20,000	730
1989-02-21	750	750	725	725	28,000	725
1989-02-20	765	770	755	765	22,000	765
1989-02-17	774	774	755	765	12,000	765
1989-02-16	770	779	750	779	29,000	779
1989-02-15	780	784	770	770	21,000	770
1989-02-14	771	779	760	770	77,000	770
1989-02-13	782	782	770	770	101,000	770
1989-02-10	785	795	785	785	59,000	785
1989-02-09	775	800	770	790	64,000	790
1989-02-08	787	787	775	780	46,000	780
1989-02-07	800	810	785	785	97,000	785
1989-02-06	829	829	800	800	185,000	800
1989-02-03	805	829	805	820	608,000	820
1989-02-02	790	800	781	794	85,000	794
1989-02-01	800	809	775	790	201,000	790
1989-01-31	813	815	786	800	170,000	800
1989-01-30	811	830	806	818	573,000	818
1989-01-28	767	820	765	800	483,000	800
1989-01-27	728	765	728	755	363,000	755
1989-01-26	698	718	698	718	152,000	718
1989-01-25	699	700	690	693	73,000	693
1989-01-24	685	695	680	690	30,000	690
1989-01-23	685	690	680	680	45,000	680
1989-01-20	680	680	676	680	17,000	680
1989-01-19	695	698	695	695	45,000	695
1989-01-18	695	700	695	698	19,000	698
1989-01-17	695	695	691	695	22,000	695
1989-01-13	688	695	685	690	27,000	690
1989-01-12	700	700	690	692	44,000	692
1989-01-11	695	695	690	695	19,000	695
1989-01-10	695	695	685	695	20,000	695
1989-01-09	675	690	675	688	30,000	688
1989-01-06	685	686	680	680	19,000	680
1989-01-05	675	680	675	680	9,000	680
1989-01-04	665	670	665	670	3,000	670

分割・併合履歴：なし