5358 イソライト工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 435 | 435 | 431 | 431 | 3,000 | 431 |
| 1992-12-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1992-12-28 | 436 | 450 | 436 | 446 | 24,000 | 446 |
| 1992-12-25 | 430 | 430 | 430 | 430 | 12,000 | 430 |
| 1992-12-24 | 423 | 423 | 419 | 423 | 21,000 | 423 |
| 1992-12-22 | 406 | 422 | 406 | 422 | 5,000 | 422 |
| 1992-12-21 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1992-12-18 | 404 | 404 | 404 | 404 | 9,000 | 404 |
| 1992-12-17 | 404 | 405 | 404 | 404 | 7,000 | 404 |
| 1992-12-16 | 410 | 410 | 405 | 405 | 15,000 | 405 |
| 1992-12-15 | 405 | 410 | 405 | 410 | 6,000 | 410 |
| 1992-12-11 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1992-12-10 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 1992-12-08 | 410 | 415 | 405 | 410 | 18,000 | 410 |
| 1992-12-07 | 415 | 416 | 415 | 416 | 2,000 | 416 |
| 1992-12-04 | 415 | 430 | 415 | 430 | 15,000 | 430 |
| 1992-12-03 | 402 | 405 | 402 | 405 | 5,000 | 405 |
| 1992-12-02 | 401 | 405 | 401 | 405 | 7,000 | 405 |
| 1992-12-01 | 391 | 405 | 391 | 400 | 6,000 | 400 |
| 1992-11-30 | 361 | 391 | 361 | 391 | 22,000 | 391 |
| 1992-11-27 | 356 | 356 | 355 | 355 | 22,000 | 355 |
| 1992-11-26 | 360 | 360 | 355 | 355 | 18,000 | 355 |
| 1992-11-25 | 360 | 360 | 357 | 357 | 4,000 | 357 |
| 1992-11-24 | 351 | 360 | 351 | 360 | 3,000 | 360 |
| 1992-11-20 | 368 | 368 | 360 | 360 | 3,000 | 360 |
| 1992-11-17 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1992-11-16 | 388 | 388 | 378 | 378 | 7,000 | 378 |
| 1992-11-13 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 1992-11-12 | 400 | 405 | 400 | 405 | 7,000 | 405 |
| 1992-11-11 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1992-11-10 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 1992-11-09 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1992-11-06 | 395 | 423 | 395 | 423 | 13,000 | 423 |
| 1992-11-05 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1992-11-04 | 399 | 400 | 398 | 400 | 6,000 | 400 |
| 1992-11-02 | 388 | 390 | 388 | 390 | 5,000 | 390 |
| 1992-10-30 | 380 | 392 | 380 | 390 | 6,000 | 390 |
| 1992-10-29 | 371 | 380 | 371 | 380 | 11,000 | 380 |
| 1992-10-28 | 360 | 375 | 360 | 374 | 6,000 | 374 |
| 1992-10-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-10-22 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 1992-10-19 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 1992-10-15 | 350 | 355 | 335 | 355 | 16,000 | 355 |
| 1992-10-13 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1992-10-12 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 1992-10-09 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1992-10-05 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1992-10-01 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1992-09-30 | 360 | 364 | 360 | 361 | 5,000 | 361 |
| 1992-09-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1992-09-25 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 1992-09-24 | 380 | 380 | 344 | 344 | 14,000 | 344 |
| 1992-09-22 | 380 | 380 | 371 | 371 | 4,000 | 371 |
| 1992-09-21 | 396 | 396 | 395 | 395 | 6,000 | 395 |
| 1992-09-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-09-17 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 1992-09-16 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1992-09-14 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1992-09-11 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1992-09-10 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 1992-09-07 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1992-09-02 | 395 | 395 | 386 | 386 | 2,000 | 386 |
| 1992-09-01 | 401 | 401 | 395 | 395 | 11,000 | 395 |
| 1992-08-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-08-26 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1992-08-25 | 361 | 361 | 345 | 345 | 6,000 | 345 |
| 1992-08-19 | 300 | 300 | 285 | 285 | 4,000 | 285 |
| 1992-08-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-08-17 | 302 | 302 | 300 | 300 | 3,000 | 300 |
| 1992-08-13 | 305 | 308 | 305 | 308 | 2,000 | 308 |
| 1992-08-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-08-11 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 1992-08-10 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 1992-08-06 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1992-08-05 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1992-08-04 | 354 | 355 | 354 | 355 | 3,000 | 355 |
| 1992-08-03 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1992-07-31 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1992-07-30 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1992-07-29 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 1992-07-28 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1992-07-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-07-24 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 1992-07-23 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1992-07-20 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1992-07-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1992-07-14 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1992-07-13 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1992-07-10 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1992-07-09 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1992-07-08 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1992-07-07 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 1992-07-06 | 407 | 420 | 407 | 420 | 7,000 | 420 |
| 1992-07-03 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1992-07-02 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 1992-07-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-06-30 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-06-29 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-06-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-06-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1992-06-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-06-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-06-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-06-17 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1992-06-16 | 410 | 410 | 405 | 405 | 2,000 | 405 |
| 1992-06-12 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 1992-06-11 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1992-06-08 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1992-06-05 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1992-06-04 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1992-06-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1992-05-28 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1992-05-26 | 439 | 442 | 439 | 442 | 14,000 | 442 |
| 1992-05-22 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1992-05-20 | 440 | 440 | 438 | 439 | 6,000 | 439 |
| 1992-05-19 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1992-05-18 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1992-05-15 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1992-05-13 | 464 | 470 | 464 | 470 | 2,000 | 470 |
| 1992-05-12 | 464 | 464 | 464 | 464 | 3,000 | 464 |
| 1992-05-11 | 459 | 460 | 459 | 460 | 4,000 | 460 |
| 1992-05-07 | 416 | 430 | 416 | 430 | 8,000 | 430 |
| 1992-05-06 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 1992-05-01 | 410 | 413 | 410 | 413 | 4,000 | 413 |
| 1992-04-30 | 425 | 425 | 410 | 410 | 2,000 | 410 |
| 1992-04-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-04-23 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1992-04-22 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1992-04-21 | 445 | 445 | 445 | 445 | 7,000 | 445 |
| 1992-04-17 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 1992-04-16 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1992-04-15 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 1992-04-10 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 1992-04-09 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1992-04-08 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 1992-04-07 | 426 | 426 | 426 | 426 | 5,000 | 426 |
| 1992-04-06 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1992-04-02 | 469 | 474 | 469 | 474 | 7,000 | 474 |
| 1992-03-30 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1992-03-27 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 1992-03-26 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1992-03-25 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1992-03-24 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1992-03-23 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1992-03-19 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1992-03-18 | 480 | 485 | 480 | 480 | 4,000 | 480 |
| 1992-03-17 | 503 | 503 | 480 | 480 | 6,000 | 480 |
| 1992-03-16 | 505 | 505 | 503 | 503 | 3,000 | 503 |
| 1992-03-13 | 500 | 505 | 500 | 505 | 3,000 | 505 |
| 1992-03-12 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1992-03-11 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1992-03-10 | 535 | 535 | 535 | 535 | 8,000 | 535 |
| 1992-03-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1992-03-06 | 535 | 560 | 535 | 560 | 13,000 | 560 |
| 1992-03-05 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1992-03-04 | 530 | 540 | 530 | 540 | 9,000 | 540 |
| 1992-03-03 | 530 | 540 | 530 | 540 | 6,000 | 540 |
| 1992-03-02 | 510 | 530 | 510 | 530 | 3,000 | 530 |
| 1992-02-28 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1992-02-27 | 496 | 500 | 496 | 500 | 5,000 | 500 |
| 1992-02-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-02-25 | 475 | 475 | 470 | 470 | 9,000 | 470 |
| 1992-02-24 | 491 | 491 | 475 | 475 | 15,000 | 475 |
| 1992-02-21 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1992-02-20 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 1992-02-18 | 477 | 477 | 475 | 475 | 5,000 | 475 |
| 1992-02-17 | 491 | 491 | 475 | 475 | 6,000 | 475 |
| 1992-02-14 | 515 | 515 | 500 | 500 | 4,000 | 500 |
| 1992-02-13 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-02-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-02-06 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1992-02-04 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1992-01-31 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 1992-01-29 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1992-01-24 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 1992-01-23 | 511 | 512 | 511 | 512 | 2,000 | 512 |
| 1992-01-22 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-01-21 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1992-01-17 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1992-01-13 | 535 | 535 | 520 | 520 | 4,000 | 520 |
| 1992-01-10 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 1992-01-09 | 540 | 540 | 535 | 535 | 2,000 | 535 |
| 1992-01-08 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 1992-01-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-01-06 | 532 | 533 | 532 | 533 | 2,000 | 533 |
分割・併合履歴 ： なし
