5358 イソライト工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1991-12-26 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1991-12-25 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1991-12-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1991-12-20 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 1991-12-18 | 555 | 556 | 555 | 556 | 4,000 | 556 |
| 1991-12-17 | 550 | 551 | 550 | 551 | 2,000 | 551 |
| 1991-12-16 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1991-12-13 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 1991-12-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1991-12-11 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1991-12-10 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1991-12-09 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1991-12-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1991-12-05 | 565 | 565 | 560 | 560 | 4,000 | 560 |
| 1991-12-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1991-12-03 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1991-12-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1991-11-25 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1991-11-22 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 1991-11-21 | 605 | 615 | 605 | 615 | 3,000 | 615 |
| 1991-11-20 | 601 | 610 | 601 | 610 | 2,000 | 610 |
| 1991-11-19 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1991-11-15 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1991-11-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1991-11-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-11-01 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1991-10-31 | 670 | 670 | 670 | 670 | 29,000 | 670 |
| 1991-10-28 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1991-10-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-10-24 | 670 | 679 | 670 | 679 | 4,000 | 679 |
| 1991-10-23 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1991-10-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1991-10-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1991-10-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1991-10-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1991-10-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1991-10-04 | 650 | 650 | 645 | 645 | 5,000 | 645 |
| 1991-10-03 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1991-10-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1991-10-01 | 645 | 645 | 640 | 640 | 3,000 | 640 |
| 1991-09-27 | 667 | 667 | 667 | 667 | 3,000 | 667 |
| 1991-09-25 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1991-09-24 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1991-09-20 | 715 | 720 | 715 | 715 | 16,000 | 715 |
| 1991-09-19 | 715 | 715 | 715 | 715 | 6,000 | 715 |
| 1991-09-18 | 716 | 716 | 715 | 715 | 4,000 | 715 |
| 1991-09-17 | 729 | 729 | 715 | 715 | 10,000 | 715 |
| 1991-09-13 | 700 | 729 | 700 | 729 | 14,000 | 729 |
| 1991-09-12 | 700 | 705 | 700 | 705 | 6,000 | 705 |
| 1991-09-11 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1991-09-10 | 698 | 700 | 680 | 680 | 8,000 | 680 |
| 1991-09-09 | 684 | 698 | 684 | 698 | 13,000 | 698 |
| 1991-09-06 | 659 | 670 | 659 | 670 | 6,000 | 670 |
| 1991-09-05 | 660 | 660 | 659 | 659 | 3,000 | 659 |
| 1991-09-04 | 657 | 659 | 657 | 659 | 6,000 | 659 |
| 1991-09-03 | 657 | 657 | 657 | 657 | 3,000 | 657 |
| 1991-09-02 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1991-08-30 | 660 | 668 | 660 | 661 | 8,000 | 661 |
| 1991-08-29 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1991-08-28 | 655 | 656 | 655 | 656 | 5,000 | 656 |
| 1991-08-27 | 656 | 656 | 655 | 655 | 20,000 | 655 |
| 1991-08-26 | 650 | 656 | 650 | 656 | 13,000 | 656 |
| 1991-08-23 | 610 | 645 | 610 | 645 | 8,000 | 645 |
| 1991-08-22 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1991-08-21 | 570 | 580 | 565 | 580 | 6,000 | 580 |
| 1991-08-20 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1991-08-19 | 600 | 600 | 580 | 580 | 9,000 | 580 |
| 1991-08-16 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 1991-08-15 | 604 | 610 | 604 | 610 | 4,000 | 610 |
| 1991-08-14 | 598 | 599 | 590 | 599 | 10,000 | 599 |
| 1991-08-13 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 1991-08-09 | 646 | 646 | 640 | 640 | 6,000 | 640 |
| 1991-08-08 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 1991-08-07 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1991-08-06 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 1991-08-02 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1991-08-01 | 626 | 626 | 626 | 626 | 5,000 | 626 |
| 1991-07-31 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1991-07-30 | 640 | 640 | 640 | 640 | 20,000 | 640 |
| 1991-07-29 | 642 | 642 | 640 | 640 | 3,000 | 640 |
| 1991-07-16 | 664 | 680 | 664 | 675 | 6,000 | 675 |
| 1991-07-15 | 641 | 660 | 640 | 660 | 10,000 | 660 |
| 1991-07-12 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1991-07-11 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1991-07-10 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1991-07-09 | 625 | 625 | 600 | 600 | 10,000 | 600 |
| 1991-07-08 | 660 | 660 | 640 | 640 | 4,000 | 640 |
| 1991-07-05 | 669 | 670 | 669 | 670 | 7,000 | 670 |
| 1991-07-04 | 690 | 690 | 670 | 670 | 4,000 | 670 |
| 1991-07-03 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 1991-07-02 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1991-07-01 | 700 | 705 | 700 | 705 | 5,000 | 705 |
| 1991-06-27 | 715 | 715 | 690 | 690 | 5,000 | 690 |
| 1991-06-26 | 701 | 710 | 701 | 710 | 2,000 | 710 |
| 1991-06-25 | 699 | 700 | 691 | 700 | 6,000 | 700 |
| 1991-06-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-06-21 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1991-06-19 | 720 | 720 | 705 | 705 | 4,000 | 705 |
| 1991-06-18 | 730 | 730 | 729 | 729 | 3,000 | 729 |
| 1991-06-17 | 736 | 736 | 729 | 729 | 8,000 | 729 |
| 1991-06-14 | 735 | 735 | 730 | 730 | 5,000 | 730 |
| 1991-06-13 | 735 | 740 | 735 | 735 | 9,000 | 735 |
| 1991-06-12 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1991-06-11 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 1991-06-10 | 752 | 752 | 751 | 751 | 2,000 | 751 |
| 1991-06-07 | 752 | 760 | 751 | 752 | 9,000 | 752 |
| 1991-06-06 | 765 | 765 | 750 | 765 | 6,000 | 765 |
| 1991-06-05 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 1991-06-04 | 780 | 785 | 775 | 776 | 7,000 | 776 |
| 1991-06-03 | 775 | 785 | 775 | 775 | 6,000 | 775 |
| 1991-05-31 | 795 | 795 | 771 | 771 | 9,000 | 771 |
| 1991-05-30 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1991-05-29 | 811 | 811 | 810 | 810 | 4,000 | 810 |
| 1991-05-28 | 790 | 800 | 785 | 785 | 10,000 | 785 |
| 1991-05-24 | 805 | 810 | 805 | 810 | 6,000 | 810 |
| 1991-05-23 | 805 | 810 | 805 | 810 | 3,000 | 810 |
| 1991-05-22 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1991-05-21 | 820 | 826 | 820 | 820 | 8,000 | 820 |
| 1991-05-20 | 826 | 828 | 826 | 828 | 12,000 | 828 |
| 1991-05-17 | 841 | 841 | 841 | 841 | 3,000 | 841 |
| 1991-05-16 | 841 | 841 | 841 | 841 | 6,000 | 841 |
| 1991-05-15 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1991-05-14 | 850 | 860 | 850 | 860 | 5,000 | 860 |
| 1991-05-13 | 850 | 860 | 850 | 860 | 11,000 | 860 |
| 1991-05-10 | 860 | 860 | 851 | 851 | 6,000 | 851 |
| 1991-05-09 | 860 | 860 | 855 | 855 | 9,000 | 855 |
| 1991-05-08 | 850 | 860 | 850 | 860 | 14,000 | 860 |
| 1991-05-07 | 860 | 860 | 850 | 855 | 20,000 | 855 |
| 1991-05-02 | 861 | 862 | 860 | 860 | 4,000 | 860 |
| 1991-05-01 | 855 | 860 | 853 | 860 | 20,000 | 860 |
| 1991-04-30 | 850 | 856 | 841 | 856 | 11,000 | 856 |
| 1991-04-26 | 860 | 860 | 860 | 860 | 17,000 | 860 |
| 1991-04-25 | 855 | 865 | 855 | 855 | 28,000 | 855 |
| 1991-04-24 | 865 | 865 | 865 | 865 | 19,000 | 865 |
| 1991-04-23 | 865 | 875 | 861 | 865 | 35,000 | 865 |
| 1991-04-22 | 878 | 883 | 875 | 879 | 23,000 | 879 |
| 1991-04-19 | 875 | 875 | 865 | 865 | 16,000 | 865 |
| 1991-04-18 | 880 | 880 | 860 | 875 | 15,000 | 875 |
| 1991-04-17 | 880 | 883 | 880 | 880 | 30,000 | 880 |
| 1991-04-16 | 880 | 890 | 880 | 882 | 78,000 | 882 |
| 1991-04-15 | 841 | 886 | 841 | 880 | 168,000 | 880 |
| 1991-04-12 | 830 | 840 | 830 | 830 | 19,000 | 830 |
| 1991-04-11 | 830 | 830 | 820 | 825 | 9,000 | 825 |
| 1991-04-10 | 833 | 850 | 830 | 833 | 45,000 | 833 |
| 1991-04-09 | 811 | 830 | 810 | 830 | 25,000 | 830 |
| 1991-04-08 | 803 | 809 | 803 | 809 | 39,000 | 809 |
| 1991-04-05 | 806 | 807 | 798 | 800 | 51,000 | 800 |
| 1991-04-04 | 807 | 807 | 800 | 800 | 35,000 | 800 |
| 1991-04-03 | 800 | 805 | 798 | 805 | 25,000 | 805 |
| 1991-04-02 | 780 | 800 | 770 | 800 | 12,000 | 800 |
| 1991-04-01 | 805 | 805 | 795 | 795 | 17,000 | 795 |
| 1991-03-29 | 807 | 807 | 794 | 805 | 156,000 | 805 |
| 1991-03-28 | 800 | 816 | 800 | 807 | 349,000 | 807 |
| 1991-03-27 | 801 | 803 | 800 | 800 | 11,000 | 800 |
| 1991-03-26 | 792 | 802 | 790 | 800 | 24,000 | 800 |
| 1991-03-25 | 787 | 800 | 787 | 800 | 19,000 | 800 |
| 1991-03-22 | 769 | 789 | 765 | 789 | 19,000 | 789 |
| 1991-03-20 | 751 | 770 | 751 | 770 | 17,000 | 770 |
| 1991-03-19 | 770 | 770 | 760 | 770 | 18,000 | 770 |
| 1991-03-18 | 732 | 770 | 732 | 770 | 9,000 | 770 |
| 1991-03-15 | 725 | 730 | 725 | 730 | 11,000 | 730 |
| 1991-03-14 | 720 | 725 | 720 | 725 | 4,000 | 725 |
| 1991-03-13 | 720 | 720 | 710 | 710 | 7,000 | 710 |
| 1991-03-12 | 730 | 735 | 720 | 720 | 19,000 | 720 |
| 1991-03-11 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1991-03-08 | 710 | 735 | 710 | 730 | 5,000 | 730 |
| 1991-03-07 | 723 | 723 | 700 | 700 | 18,000 | 700 |
| 1991-03-06 | 730 | 730 | 716 | 716 | 21,000 | 716 |
| 1991-03-05 | 721 | 730 | 721 | 730 | 10,000 | 730 |
| 1991-03-04 | 717 | 720 | 716 | 720 | 11,000 | 720 |
| 1991-03-01 | 725 | 725 | 715 | 715 | 5,000 | 715 |
| 1991-02-28 | 715 | 730 | 715 | 730 | 19,000 | 730 |
| 1991-02-27 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1991-02-26 | 700 | 720 | 700 | 715 | 6,000 | 715 |
| 1991-02-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-02-22 | 715 | 715 | 700 | 700 | 7,000 | 700 |
| 1991-02-21 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1991-02-20 | 690 | 700 | 690 | 690 | 11,000 | 690 |
| 1991-02-19 | 700 | 700 | 690 | 690 | 16,000 | 690 |
| 1991-02-18 | 698 | 699 | 698 | 699 | 7,000 | 699 |
| 1991-02-15 | 662 | 675 | 662 | 665 | 6,000 | 665 |
| 1991-02-14 | 650 | 655 | 650 | 655 | 7,000 | 655 |
| 1991-02-13 | 615 | 625 | 615 | 625 | 3,000 | 625 |
| 1991-02-12 | 625 | 625 | 620 | 620 | 7,000 | 620 |
| 1991-02-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1991-02-07 | 545 | 570 | 545 | 565 | 6,000 | 565 |
| 1991-02-06 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1991-02-05 | 513 | 515 | 513 | 515 | 2,000 | 515 |
| 1991-02-04 | 520 | 520 | 511 | 511 | 5,000 | 511 |
| 1991-02-01 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1991-01-31 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 1991-01-29 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1991-01-25 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1991-01-24 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1991-01-23 | 545 | 545 | 535 | 535 | 5,000 | 535 |
| 1991-01-22 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 1991-01-21 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1991-01-18 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1991-01-17 | 540 | 546 | 540 | 545 | 4,000 | 545 |
| 1991-01-16 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 1991-01-14 | 536 | 536 | 530 | 530 | 7,000 | 530 |
| 1991-01-11 | 537 | 537 | 537 | 537 | 4,000 | 537 |
| 1991-01-10 | 536 | 536 | 536 | 536 | 6,000 | 536 |
| 1991-01-09 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1991-01-07 | 610 | 610 | 597 | 597 | 4,000 | 597 |
| 1991-01-04 | 630 | 630 | 625 | 625 | 3,000 | 625 |
分割・併合履歴 ： なし
