5358 イソライト工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	514	520	514	520	14,000	520
1994-12-29	500	501	496	496	12,000	496
1994-12-28	510	515	510	510	35,000	510
1994-12-27	500	515	500	515	23,000	515
1994-12-26	491	491	481	491	23,000	491
1994-12-22	459	473	459	464	40,000	464
1994-12-21	460	460	458	458	60,000	458
1994-12-20	463	463	460	460	5,000	460
1994-12-19	456	460	455	460	10,000	460
1994-12-16	461	461	450	459	23,000	459
1994-12-15	460	461	460	461	3,000	461
1994-12-14	469	470	465	465	3,000	465
1994-12-13	471	471	470	470	14,000	470
1994-12-09	480	480	470	470	7,000	470
1994-12-08	490	490	490	490	1,000	490
1994-12-07	490	490	490	490	9,000	490
1994-12-06	509	509	488	490	8,000	490
1994-12-05	493	510	493	510	3,000	510
1994-12-02	472	496	470	496	14,000	496
1994-12-01	480	480	473	473	16,000	473
1994-11-30	479	480	472	472	31,000	472
1994-11-29	480	480	476	476	17,000	476
1994-11-28	477	477	477	477	1,000	477
1994-11-25	475	477	475	475	6,000	475
1994-11-24	480	480	480	480	11,000	480
1994-11-22	490	490	490	490	7,000	490
1994-11-21	492	492	480	480	10,000	480
1994-11-18	486	486	480	486	6,000	486
1994-11-17	510	510	480	480	37,000	480
1994-11-16	510	510	497	499	5,000	499
1994-11-15	492	496	492	496	7,000	496
1994-11-14	492	492	492	492	4,000	492
1994-11-11	500	500	491	491	8,000	491
1994-11-10	507	507	505	505	16,000	505
1994-11-09	527	527	527	527	1,000	527
1994-11-08	531	531	530	530	5,000	530
1994-11-07	531	531	531	531	1,000	531
1994-11-04	525	530	525	530	6,000	530
1994-11-02	535	540	530	530	7,000	530
1994-11-01	544	550	530	530	10,000	530
1994-10-31	532	544	525	544	6,000	544
1994-10-27	541	550	521	521	24,000	521
1994-10-26	541	541	540	540	3,000	540
1994-10-25	551	551	551	551	2,000	551
1994-10-24	575	575	570	570	3,000	570
1994-10-21	575	575	565	565	12,000	565
1994-10-20	565	565	565	565	2,000	565
1994-10-19	568	570	568	570	11,000	570
1994-10-18	562	569	562	569	5,000	569
1994-10-17	551	551	542	542	5,000	542
1994-10-14	551	555	535	536	35,000	536
1994-10-13	550	550	550	550	3,000	550
1994-10-12	555	556	555	555	9,000	555
1994-10-11	557	557	556	556	5,000	556
1994-10-07	566	566	556	556	7,000	556
1994-10-06	566	571	566	566	11,000	566
1994-10-05	566	566	566	566	7,000	566
1994-10-04	565	590	551	576	26,000	576
1994-10-03	530	560	530	560	27,000	560
1994-09-30	535	542	535	542	24,000	542
1994-09-29	525	540	525	531	9,000	531
1994-09-28	525	530	525	530	49,000	530
1994-09-27	540	540	530	530	10,000	530
1994-09-22	540	543	540	543	7,000	543
1994-09-21	570	570	550	550	14,000	550
1994-09-20	560	570	560	570	12,000	570
1994-09-19	565	565	565	565	2,000	565
1994-09-16	585	585	565	565	60,000	565
1994-09-14	595	600	590	600	9,000	600
1994-09-13	600	605	600	605	3,000	605
1994-09-12	605	605	605	605	3,000	605
1994-09-09	610	620	605	605	19,000	605
1994-09-08	610	620	610	610	17,000	610
1994-09-05	620	630	617	630	10,000	630
1994-09-02	631	631	631	631	3,000	631
1994-09-01	630	630	630	630	4,000	630
1994-08-31	649	649	649	649	2,000	649
1994-08-29	650	650	620	650	9,000	650
1994-08-25	661	661	650	650	5,000	650
1994-08-24	655	661	650	661	4,000	661
1994-08-23	670	670	655	660	17,000	660
1994-08-22	670	680	670	670	7,000	670
1994-08-19	660	675	655	670	15,000	670
1994-08-18	661	663	654	660	15,000	660
1994-08-17	671	671	671	671	2,000	671
1994-08-16	652	669	652	669	3,000	669
1994-08-15	660	660	652	652	4,000	652
1994-08-12	670	670	670	670	1,000	670
1994-08-11	660	660	660	660	8,000	660
1994-08-10	668	668	660	660	6,000	660
1994-08-09	673	673	668	668	7,000	668
1994-08-08	685	685	685	685	1,000	685
1994-08-04	689	700	680	700	11,000	700
1994-08-03	670	690	670	690	17,000	690
1994-08-02	684	684	666	670	20,000	670
1994-08-01	680	684	670	684	8,000	684
1994-07-29	681	690	680	688	25,000	688
1994-07-28	680	690	660	690	27,000	690
1994-07-27	700	700	690	690	46,000	690
1994-07-26	700	700	675	700	35,000	700
1994-07-25	705	705	688	695	34,000	695
1994-07-22	715	718	700	711	51,000	711
1994-07-21	728	728	711	712	76,000	712
1994-07-20	710	730	700	718	191,000	718
1994-07-19	699	700	690	695	24,000	695
1994-07-18	702	702	696	696	15,000	696
1994-07-15	718	719	702	709	103,000	709
1994-07-14	675	730	660	715	402,000	715
1994-07-13	667	678	660	670	82,000	670
1994-07-12	639	690	639	662	169,000	662
1994-07-11	629	640	621	640	15,000	640
1994-07-08	630	640	629	629	11,000	629
1994-07-07	650	650	635	640	11,000	640
1994-07-06	615	650	615	650	52,000	650
1994-07-05	611	612	611	612	7,000	612
1994-07-04	630	630	630	630	12,000	630
1994-07-01	615	615	609	609	5,000	609
1994-06-30	611	615	600	615	12,000	615
1994-06-29	609	610	609	609	19,000	609
1994-06-28	608	619	608	609	6,000	609
1994-06-27	612	617	607	607	7,000	607
1994-06-24	629	629	619	619	12,000	619
1994-06-23	634	634	618	630	32,000	630
1994-06-22	609	625	609	617	20,000	617
1994-06-21	626	629	626	629	5,000	629
1994-06-20	640	640	640	640	20,000	640
1994-06-17	626	649	626	640	85,000	640
1994-06-16	640	640	626	629	17,000	629
1994-06-15	645	650	640	648	33,000	648
1994-06-14	659	659	649	650	6,000	650
1994-06-13	640	659	630	650	19,000	650
1994-06-10	670	670	650	650	32,000	650
1994-06-09	680	680	664	672	81,000	672
1994-06-08	669	680	669	678	99,000	678
1994-06-07	630	667	630	659	208,000	659
1994-06-06	645	650	625	639	69,000	639
1994-06-03	621	645	612	645	54,000	645
1994-06-02	640	644	610	612	55,000	612
1994-06-01	640	658	638	640	226,000	640
1994-05-31	622	635	618	632	115,000	632
1994-05-30	625	625	607	620	114,000	620
1994-05-27	580	618	579	615	326,000	615
1994-05-26	589	590	580	587	74,000	587
1994-05-25	580	595	580	595	75,000	595
1994-05-24	585	585	555	555	28,000	555
1994-05-23	555	585	555	585	58,000	585
1994-05-20	543	543	543	543	3,000	543
1994-05-19	552	552	540	540	6,000	540
1994-05-18	559	559	555	555	5,000	555
1994-05-17	559	559	550	559	7,000	559
1994-05-16	557	559	551	559	8,000	559
1994-05-13	557	558	551	558	7,000	558
1994-05-12	558	560	558	560	17,000	560
1994-05-11	553	553	553	553	9,000	553
1994-05-10	551	551	551	551	2,000	551
1994-05-09	565	565	550	550	3,000	550
1994-05-06	565	565	560	565	6,000	565
1994-05-02	540	550	540	550	2,000	550
1994-04-28	545	545	545	545	2,000	545
1994-04-27	550	550	540	549	6,000	549
1994-04-26	551	551	550	550	11,000	550
1994-04-25	560	560	550	551	9,000	551
1994-04-22	561	561	558	560	14,000	560
1994-04-21	570	570	560	560	9,000	560
1994-04-20	575	575	555	561	17,000	561
1994-04-19	585	585	584	584	7,000	584
1994-04-18	580	590	576	588	13,000	588
1994-04-15	580	580	580	580	4,000	580
1994-04-14	582	590	580	590	14,000	590
1994-04-13	581	599	580	580	16,000	580
1994-04-12	581	581	580	580	15,000	580
1994-04-11	580	580	580	580	2,000	580
1994-04-08	605	605	570	570	25,000	570
1994-04-07	600	610	580	589	100,000	589
1994-04-06	570	614	570	590	228,000	590
1994-04-05	535	555	535	555	32,000	555
1994-04-04	550	550	536	540	16,000	540
1994-04-01	523	553	523	545	61,000	545
1994-03-31	530	530	522	522	21,000	522
1994-03-30	517	532	513	532	50,000	532
1994-03-29	490	490	490	490	6,000	490
1994-03-28	507	507	507	507	1,000	507
1994-03-25	484	486	484	486	8,000	486
1994-03-24	499	500	480	480	16,000	480
1994-03-23	506	506	506	506	2,000	506
1994-03-22	511	511	506	506	8,000	506
1994-03-18	509	511	505	511	9,000	511
1994-03-17	520	520	505	510	9,000	510
1994-03-16	510	530	510	529	22,000	529
1994-03-15	483	508	480	508	50,000	508
1994-03-14	492	492	480	480	18,000	480
1994-03-11	487	487	480	480	12,000	480
1994-03-10	498	498	487	487	25,000	487
1994-03-09	501	505	500	505	24,000	505
1994-03-08	500	500	500	500	3,000	500
1994-03-04	500	501	500	501	3,000	501
1994-03-03	500	500	500	500	3,000	500
1994-03-02	531	531	531	531	2,000	531
1994-03-01	524	530	524	530	6,000	530
1994-02-28	523	531	520	531	12,000	531
1994-02-25	511	520	511	520	8,000	520
1994-02-24	505	510	505	510	9,000	510
1994-02-23	505	505	500	505	3,000	505
1994-02-22	496	496	490	490	4,000	490
1994-02-21	490	490	490	490	3,000	490
1994-02-18	495	496	495	495	4,000	495
1994-02-17	505	505	500	500	9,000	500
1994-02-16	501	505	501	505	3,000	505
1994-02-15	528	528	510	510	3,000	510
1994-02-10	537	537	537	537	1,000	537
1994-02-09	540	540	520	530	13,000	530
1994-02-08	505	544	505	544	18,000	544
1994-02-07	515	515	515	515	1,000	515
1994-02-04	527	530	525	530	56,000	530
1994-02-03	529	532	524	530	14,000	530
1994-02-02	531	531	530	531	9,000	531
1994-02-01	519	530	519	530	24,000	530
1994-01-31	519	520	515	519	20,000	519
1994-01-28	500	500	485	485	23,000	485
1994-01-27	505	505	490	490	10,000	490
1994-01-26	494	509	494	505	7,000	505
1994-01-25	484	494	484	494	10,000	494
1994-01-24	480	485	480	485	7,000	485
1994-01-21	492	492	492	492	15,000	492
1994-01-20	500	520	500	520	10,000	520
1994-01-19	480	500	480	500	14,000	500
1994-01-18	481	486	480	480	5,000	480
1994-01-17	498	498	478	478	16,000	478
1994-01-14	471	495	465	495	58,000	495
1994-01-13	468	480	468	474	17,000	474
1994-01-12	483	483	470	474	23,000	474
1994-01-11	475	480	475	480	15,000	480
1994-01-10	440	480	440	480	24,000	480
1994-01-07	435	440	435	440	19,000	440
1994-01-06	424	430	424	430	24,000	430
1994-01-05	425	425	424	424	7,000	424
1994-01-04	427	427	422	422	7,000	422

分割・併合履歴：なし