5358 イソライト工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 415 | 426 | 415 | 418 | 11,000 | 418 |
| 1993-12-29 | 391 | 409 | 390 | 409 | 111,000 | 409 |
| 1993-12-28 | 393 | 395 | 380 | 392 | 60,000 | 392 |
| 1993-12-27 | 425 | 425 | 402 | 402 | 19,000 | 402 |
| 1993-12-24 | 458 | 458 | 440 | 440 | 14,000 | 440 |
| 1993-12-22 | 479 | 479 | 458 | 458 | 5,000 | 458 |
| 1993-12-21 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1993-12-20 | 491 | 491 | 484 | 484 | 47,000 | 484 |
| 1993-12-17 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1993-12-16 | 487 | 487 | 487 | 487 | 3,000 | 487 |
| 1993-12-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1993-12-14 | 498 | 505 | 498 | 500 | 10,000 | 500 |
| 1993-12-10 | 484 | 490 | 484 | 490 | 11,000 | 490 |
| 1993-12-09 | 481 | 490 | 481 | 484 | 4,000 | 484 |
| 1993-12-06 | 492 | 492 | 490 | 490 | 4,000 | 490 |
| 1993-12-03 | 490 | 495 | 490 | 492 | 11,000 | 492 |
| 1993-12-02 | 481 | 490 | 480 | 490 | 35,000 | 490 |
| 1993-12-01 | 450 | 450 | 437 | 445 | 18,000 | 445 |
| 1993-11-30 | 460 | 460 | 445 | 445 | 16,000 | 445 |
| 1993-11-29 | 475 | 475 | 472 | 472 | 7,000 | 472 |
| 1993-11-26 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1993-11-25 | 504 | 505 | 496 | 505 | 58,000 | 505 |
| 1993-11-24 | 513 | 514 | 505 | 505 | 10,000 | 505 |
| 1993-11-22 | 520 | 530 | 517 | 517 | 10,000 | 517 |
| 1993-11-19 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1993-11-18 | 530 | 542 | 530 | 530 | 7,000 | 530 |
| 1993-11-17 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1993-11-16 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 1993-11-15 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1993-11-12 | 499 | 527 | 499 | 527 | 21,000 | 527 |
| 1993-11-11 | 504 | 504 | 496 | 496 | 6,000 | 496 |
| 1993-11-10 | 505 | 505 | 499 | 505 | 54,000 | 505 |
| 1993-11-09 | 510 | 520 | 500 | 510 | 12,000 | 510 |
| 1993-11-08 | 511 | 511 | 510 | 510 | 8,000 | 510 |
| 1993-11-05 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1993-11-04 | 560 | 570 | 560 | 560 | 8,000 | 560 |
| 1993-11-02 | 578 | 578 | 565 | 565 | 5,000 | 565 |
| 1993-11-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1993-10-29 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 1993-10-28 | 579 | 579 | 578 | 578 | 4,000 | 578 |
| 1993-10-27 | 579 | 583 | 578 | 580 | 12,000 | 580 |
| 1993-10-26 | 581 | 581 | 581 | 581 | 5,000 | 581 |
| 1993-10-25 | 616 | 616 | 600 | 600 | 15,000 | 600 |
| 1993-10-22 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1993-10-21 | 600 | 601 | 600 | 601 | 5,000 | 601 |
| 1993-10-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-10-19 | 630 | 634 | 630 | 634 | 6,000 | 634 |
| 1993-10-18 | 645 | 645 | 645 | 645 | 6,000 | 645 |
| 1993-10-15 | 650 | 650 | 648 | 648 | 9,000 | 648 |
| 1993-10-14 | 660 | 670 | 659 | 659 | 11,000 | 659 |
| 1993-10-13 | 661 | 665 | 660 | 665 | 4,000 | 665 |
| 1993-10-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-10-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-10-06 | 691 | 700 | 690 | 700 | 4,000 | 700 |
| 1993-10-05 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1993-10-04 | 680 | 680 | 660 | 660 | 6,000 | 660 |
| 1993-10-01 | 667 | 670 | 665 | 665 | 14,000 | 665 |
| 1993-09-30 | 666 | 666 | 665 | 665 | 4,000 | 665 |
| 1993-09-29 | 664 | 664 | 664 | 664 | 6,000 | 664 |
| 1993-09-28 | 666 | 666 | 665 | 665 | 7,000 | 665 |
| 1993-09-27 | 660 | 670 | 660 | 670 | 4,000 | 670 |
| 1993-09-24 | 685 | 690 | 685 | 685 | 8,000 | 685 |
| 1993-09-22 | 699 | 699 | 685 | 685 | 6,000 | 685 |
| 1993-09-21 | 710 | 710 | 700 | 700 | 11,000 | 700 |
| 1993-09-20 | 690 | 700 | 681 | 700 | 22,000 | 700 |
| 1993-09-17 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1993-09-16 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1993-09-14 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1993-09-13 | 665 | 676 | 665 | 676 | 18,000 | 676 |
| 1993-09-10 | 676 | 676 | 660 | 670 | 13,000 | 670 |
| 1993-09-09 | 685 | 685 | 675 | 675 | 35,000 | 675 |
| 1993-09-08 | 714 | 714 | 695 | 695 | 7,000 | 695 |
| 1993-09-03 | 712 | 725 | 712 | 719 | 11,000 | 719 |
| 1993-09-02 | 723 | 723 | 713 | 717 | 9,000 | 717 |
| 1993-08-31 | 720 | 725 | 720 | 725 | 8,000 | 725 |
| 1993-08-30 | 720 | 725 | 720 | 720 | 11,000 | 720 |
| 1993-08-27 | 690 | 715 | 690 | 711 | 18,000 | 711 |
| 1993-08-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-08-25 | 691 | 695 | 691 | 695 | 7,000 | 695 |
| 1993-08-24 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1993-08-23 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-08-20 | 710 | 710 | 696 | 700 | 19,000 | 700 |
| 1993-08-19 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1993-08-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-08-17 | 715 | 715 | 711 | 711 | 5,000 | 711 |
| 1993-08-16 | 711 | 711 | 711 | 711 | 3,000 | 711 |
| 1993-08-13 | 710 | 712 | 710 | 712 | 6,000 | 712 |
| 1993-08-12 | 711 | 720 | 711 | 715 | 8,000 | 715 |
| 1993-08-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1993-08-05 | 720 | 720 | 712 | 712 | 4,000 | 712 |
| 1993-08-04 | 730 | 730 | 715 | 725 | 15,000 | 725 |
| 1993-08-03 | 730 | 740 | 730 | 732 | 9,000 | 732 |
| 1993-08-02 | 735 | 735 | 730 | 730 | 11,000 | 730 |
| 1993-07-30 | 725 | 735 | 725 | 735 | 6,000 | 735 |
| 1993-07-29 | 705 | 710 | 705 | 710 | 29,000 | 710 |
| 1993-07-28 | 710 | 715 | 710 | 710 | 27,000 | 710 |
| 1993-07-27 | 711 | 711 | 709 | 710 | 12,000 | 710 |
| 1993-07-26 | 715 | 715 | 710 | 710 | 5,000 | 710 |
| 1993-07-23 | 716 | 720 | 716 | 720 | 8,000 | 720 |
| 1993-07-22 | 735 | 735 | 720 | 720 | 10,000 | 720 |
| 1993-07-21 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1993-07-20 | 720 | 725 | 720 | 725 | 6,000 | 725 |
| 1993-07-19 | 751 | 751 | 735 | 735 | 15,000 | 735 |
| 1993-07-16 | 770 | 780 | 746 | 746 | 32,000 | 746 |
| 1993-07-15 | 796 | 805 | 766 | 766 | 178,000 | 766 |
| 1993-07-14 | 766 | 802 | 755 | 796 | 321,000 | 796 |
| 1993-07-13 | 705 | 740 | 705 | 740 | 26,000 | 740 |
| 1993-07-12 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 1993-07-09 | 701 | 709 | 700 | 700 | 23,000 | 700 |
| 1993-07-08 | 708 | 710 | 705 | 709 | 6,000 | 709 |
| 1993-07-07 | 710 | 710 | 690 | 708 | 34,000 | 708 |
| 1993-07-06 | 721 | 722 | 709 | 710 | 26,000 | 710 |
| 1993-07-05 | 717 | 730 | 711 | 730 | 16,000 | 730 |
| 1993-07-02 | 755 | 755 | 725 | 737 | 26,000 | 737 |
| 1993-07-01 | 750 | 760 | 732 | 750 | 34,000 | 750 |
| 1993-06-30 | 755 | 773 | 730 | 759 | 136,000 | 759 |
| 1993-06-29 | 785 | 805 | 755 | 765 | 703,000 | 765 |
| 1993-06-28 | 660 | 745 | 660 | 745 | 245,000 | 745 |
| 1993-06-25 | 660 | 660 | 645 | 645 | 13,000 | 645 |
| 1993-06-24 | 620 | 640 | 620 | 640 | 8,000 | 640 |
| 1993-06-23 | 620 | 630 | 620 | 620 | 7,000 | 620 |
| 1993-06-22 | 635 | 635 | 620 | 630 | 6,000 | 630 |
| 1993-06-21 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1993-06-18 | 660 | 665 | 660 | 661 | 5,000 | 661 |
| 1993-06-17 | 657 | 658 | 640 | 652 | 15,000 | 652 |
| 1993-06-16 | 660 | 660 | 645 | 660 | 14,000 | 660 |
| 1993-06-15 | 679 | 679 | 660 | 660 | 15,000 | 660 |
| 1993-06-14 | 690 | 690 | 690 | 690 | 12,000 | 690 |
| 1993-06-11 | 691 | 704 | 690 | 690 | 39,000 | 690 |
| 1993-06-08 | 715 | 718 | 686 | 686 | 61,000 | 686 |
| 1993-06-07 | 682 | 720 | 680 | 710 | 62,000 | 710 |
| 1993-06-04 | 679 | 685 | 679 | 683 | 16,000 | 683 |
| 1993-06-03 | 667 | 689 | 665 | 689 | 62,000 | 689 |
| 1993-06-02 | 672 | 674 | 665 | 665 | 68,000 | 665 |
| 1993-06-01 | 664 | 690 | 663 | 665 | 33,000 | 665 |
| 1993-05-31 | 700 | 700 | 671 | 674 | 29,000 | 674 |
| 1993-05-28 | 693 | 694 | 670 | 690 | 73,000 | 690 |
| 1993-05-27 | 655 | 694 | 645 | 691 | 229,000 | 691 |
| 1993-05-26 | 644 | 654 | 641 | 641 | 42,000 | 641 |
| 1993-05-25 | 654 | 665 | 641 | 659 | 122,000 | 659 |
| 1993-05-24 | 630 | 647 | 625 | 645 | 207,000 | 645 |
| 1993-05-21 | 620 | 620 | 598 | 599 | 80,000 | 599 |
| 1993-05-20 | 591 | 635 | 590 | 615 | 321,000 | 615 |
| 1993-05-19 | 586 | 588 | 574 | 588 | 70,000 | 588 |
| 1993-05-18 | 549 | 600 | 545 | 589 | 200,000 | 589 |
| 1993-05-17 | 554 | 555 | 549 | 549 | 8,000 | 549 |
| 1993-05-14 | 548 | 554 | 540 | 554 | 38,000 | 554 |
| 1993-05-13 | 528 | 554 | 520 | 554 | 62,000 | 554 |
| 1993-05-12 | 528 | 532 | 520 | 520 | 33,000 | 520 |
| 1993-05-11 | 530 | 530 | 520 | 525 | 14,000 | 525 |
| 1993-05-10 | 525 | 526 | 518 | 526 | 4,000 | 526 |
| 1993-05-07 | 525 | 525 | 515 | 515 | 4,000 | 515 |
| 1993-05-06 | 515 | 515 | 510 | 515 | 15,000 | 515 |
| 1993-04-30 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1993-04-28 | 482 | 495 | 481 | 495 | 7,000 | 495 |
| 1993-04-27 | 462 | 470 | 461 | 470 | 3,000 | 470 |
| 1993-04-26 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1993-04-23 | 460 | 460 | 460 | 460 | 13,000 | 460 |
| 1993-04-22 | 475 | 475 | 470 | 470 | 7,000 | 470 |
| 1993-04-21 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 1993-04-20 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1993-04-19 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1993-04-16 | 510 | 511 | 510 | 510 | 12,000 | 510 |
| 1993-04-15 | 525 | 530 | 525 | 529 | 7,000 | 529 |
| 1993-04-14 | 512 | 520 | 512 | 512 | 7,000 | 512 |
| 1993-04-13 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1993-04-12 | 520 | 520 | 510 | 510 | 24,000 | 510 |
| 1993-04-09 | 513 | 560 | 513 | 540 | 188,000 | 540 |
| 1993-04-08 | 475 | 508 | 472 | 508 | 53,000 | 508 |
| 1993-04-07 | 456 | 480 | 456 | 479 | 28,000 | 479 |
| 1993-04-06 | 456 | 456 | 455 | 456 | 14,000 | 456 |
| 1993-04-05 | 436 | 445 | 435 | 445 | 37,000 | 445 |
| 1993-04-02 | 417 | 435 | 417 | 426 | 20,000 | 426 |
| 1993-04-01 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1993-03-31 | 427 | 427 | 426 | 426 | 5,000 | 426 |
| 1993-03-30 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1993-03-29 | 425 | 425 | 420 | 420 | 7,000 | 420 |
| 1993-03-26 | 397 | 401 | 397 | 401 | 12,000 | 401 |
| 1993-03-25 | 410 | 410 | 401 | 405 | 13,000 | 405 |
| 1993-03-24 | 419 | 419 | 411 | 411 | 4,000 | 411 |
| 1993-03-23 | 421 | 421 | 418 | 418 | 6,000 | 418 |
| 1993-03-22 | 428 | 428 | 428 | 428 | 5,000 | 428 |
| 1993-03-19 | 432 | 432 | 428 | 428 | 13,000 | 428 |
| 1993-03-18 | 426 | 429 | 425 | 429 | 54,000 | 429 |
| 1993-03-16 | 426 | 426 | 426 | 426 | 4,000 | 426 |
| 1993-03-15 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 1993-03-12 | 424 | 426 | 424 | 426 | 2,000 | 426 |
| 1993-03-11 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1993-03-10 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 1993-03-09 | 430 | 430 | 426 | 426 | 4,000 | 426 |
| 1993-03-08 | 400 | 418 | 400 | 418 | 2,000 | 418 |
| 1993-03-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1993-02-26 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1993-02-25 | 384 | 399 | 384 | 399 | 4,000 | 399 |
| 1993-02-24 | 410 | 410 | 380 | 382 | 10,000 | 382 |
| 1993-02-22 | 419 | 419 | 406 | 406 | 5,000 | 406 |
| 1993-02-19 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1993-02-18 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 1993-02-17 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 1993-02-16 | 421 | 425 | 421 | 425 | 6,000 | 425 |
| 1993-02-15 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1993-02-12 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1993-02-09 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1993-02-04 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1993-02-03 | 428 | 440 | 428 | 440 | 7,000 | 440 |
| 1993-02-02 | 421 | 425 | 421 | 425 | 5,000 | 425 |
| 1993-02-01 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1993-01-29 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1993-01-28 | 427 | 430 | 427 | 430 | 3,000 | 430 |
| 1993-01-27 | 412 | 433 | 412 | 433 | 3,000 | 433 |
| 1993-01-26 | 409 | 412 | 409 | 412 | 8,000 | 412 |
| 1993-01-25 | 442 | 442 | 442 | 442 | 3,000 | 442 |
| 1993-01-22 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 1993-01-21 | 463 | 465 | 460 | 465 | 6,000 | 465 |
| 1993-01-20 | 470 | 470 | 469 | 469 | 8,000 | 469 |
| 1993-01-19 | 465 | 469 | 465 | 469 | 12,000 | 469 |
| 1993-01-18 | 462 | 468 | 462 | 465 | 15,000 | 465 |
| 1993-01-14 | 469 | 469 | 465 | 465 | 9,000 | 465 |
| 1993-01-13 | 457 | 475 | 457 | 474 | 24,000 | 474 |
| 1993-01-12 | 457 | 457 | 450 | 451 | 10,000 | 451 |
| 1993-01-11 | 450 | 450 | 440 | 450 | 8,000 | 450 |
| 1993-01-08 | 459 | 459 | 449 | 450 | 25,000 | 450 |
| 1993-01-07 | 446 | 450 | 446 | 450 | 21,000 | 450 |
| 1993-01-06 | 430 | 440 | 430 | 440 | 12,000 | 440 |
| 1993-01-04 | 435 | 435 | 430 | 430 | 5,000 | 430 |
分割・併合履歴 ： なし
