5358 イソライト工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 881 | 920 | 881 | 920 | 109,000 | 920 |
| 1995-12-28 | 939 | 945 | 881 | 881 | 162,000 | 881 |
| 1995-12-27 | 944 | 975 | 939 | 941 | 215,000 | 941 |
| 1995-12-26 | 945 | 966 | 941 | 949 | 146,000 | 949 |
| 1995-12-25 | 970 | 970 | 947 | 950 | 92,000 | 950 |
| 1995-12-22 | 976 | 1,000 | 940 | 990 | 245,000 | 990 |
| 1995-12-21 | 999 | 1,050 | 972 | 981 | 253,000 | 981 |
| 1995-12-20 | 1,030 | 1,060 | 998 | 998 | 430,000 | 998 |
| 1995-12-19 | 1,010 | 1,030 | 991 | 1,030 | 490,000 | 1,030 |
| 1995-12-18 | 1,070 | 1,100 | 1,010 | 1,030 | 2,420,000 | 1,030 |
| 1995-12-15 | 950 | 1,030 | 940 | 1,030 | 1,313,000 | 1,030 |
| 1995-12-14 | 970 | 985 | 925 | 940 | 421,000 | 940 |
| 1995-12-13 | 1,000 | 1,010 | 960 | 970 | 624,000 | 970 |
| 1995-12-12 | 972 | 1,020 | 950 | 991 | 1,900,000 | 991 |
| 1995-12-11 | 949 | 985 | 944 | 965 | 1,651,000 | 965 |
| 1995-12-08 | 877 | 921 | 845 | 919 | 474,000 | 919 |
| 1995-12-07 | 900 | 900 | 871 | 876 | 179,000 | 876 |
| 1995-12-06 | 935 | 935 | 896 | 905 | 352,000 | 905 |
| 1995-12-05 | 901 | 940 | 878 | 928 | 543,000 | 928 |
| 1995-12-04 | 949 | 970 | 901 | 910 | 548,000 | 910 |
| 1995-12-01 | 910 | 965 | 900 | 950 | 1,456,000 | 950 |
| 1995-11-30 | 915 | 950 | 895 | 920 | 927,000 | 920 |
| 1995-11-29 | 905 | 972 | 880 | 925 | 2,202,000 | 925 |
| 1995-11-28 | 830 | 910 | 812 | 910 | 2,731,000 | 910 |
| 1995-11-27 | 780 | 829 | 761 | 810 | 1,139,000 | 810 |
| 1995-11-24 | 765 | 765 | 700 | 750 | 695,000 | 750 |
| 1995-11-22 | 728 | 805 | 728 | 760 | 2,636,000 | 760 |
| 1995-11-21 | 690 | 731 | 690 | 724 | 1,596,000 | 724 |
| 1995-11-20 | 565 | 655 | 562 | 655 | 613,000 | 655 |
| 1995-11-17 | 550 | 555 | 545 | 555 | 13,000 | 555 |
| 1995-11-16 | 556 | 556 | 540 | 550 | 29,000 | 550 |
| 1995-11-15 | 501 | 566 | 500 | 563 | 72,000 | 563 |
| 1995-11-14 | 500 | 500 | 481 | 493 | 40,000 | 493 |
| 1995-11-13 | 500 | 500 | 487 | 490 | 30,000 | 490 |
| 1995-11-10 | 503 | 505 | 499 | 505 | 25,000 | 505 |
| 1995-11-09 | 512 | 512 | 504 | 504 | 14,000 | 504 |
| 1995-11-08 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 1995-11-07 | 520 | 520 | 515 | 520 | 9,000 | 520 |
| 1995-11-06 | 535 | 540 | 530 | 532 | 46,000 | 532 |
| 1995-11-02 | 525 | 566 | 525 | 550 | 57,000 | 550 |
| 1995-11-01 | 517 | 548 | 511 | 525 | 47,000 | 525 |
| 1995-10-31 | 499 | 510 | 499 | 507 | 69,000 | 507 |
| 1995-10-30 | 497 | 497 | 472 | 496 | 16,000 | 496 |
| 1995-10-27 | 500 | 500 | 497 | 497 | 44,000 | 497 |
| 1995-10-25 | 505 | 524 | 495 | 524 | 49,000 | 524 |
| 1995-10-24 | 523 | 523 | 511 | 511 | 23,000 | 511 |
| 1995-10-23 | 527 | 532 | 527 | 528 | 16,000 | 528 |
| 1995-10-20 | 545 | 547 | 515 | 537 | 166,000 | 537 |
| 1995-10-19 | 581 | 607 | 539 | 540 | 1,254,000 | 540 |
| 1995-10-18 | 540 | 585 | 530 | 580 | 240,000 | 580 |
| 1995-10-17 | 560 | 560 | 531 | 545 | 20,000 | 545 |
| 1995-10-16 | 538 | 557 | 530 | 557 | 134,000 | 557 |
| 1995-10-13 | 520 | 554 | 499 | 548 | 156,000 | 548 |
| 1995-10-12 | 498 | 529 | 495 | 520 | 64,000 | 520 |
| 1995-10-11 | 477 | 500 | 477 | 498 | 27,000 | 498 |
| 1995-10-09 | 466 | 481 | 466 | 479 | 10,000 | 479 |
| 1995-10-06 | 461 | 464 | 459 | 464 | 11,000 | 464 |
| 1995-10-05 | 456 | 461 | 456 | 461 | 3,000 | 461 |
| 1995-10-04 | 445 | 451 | 445 | 445 | 33,000 | 445 |
| 1995-10-03 | 463 | 463 | 451 | 451 | 8,000 | 451 |
| 1995-10-02 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1995-09-29 | 476 | 476 | 467 | 467 | 20,000 | 467 |
| 1995-09-28 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1995-09-27 | 477 | 500 | 477 | 500 | 27,000 | 500 |
| 1995-09-26 | 467 | 477 | 467 | 477 | 18,000 | 477 |
| 1995-09-25 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 1995-09-22 | 464 | 465 | 459 | 461 | 12,000 | 461 |
| 1995-09-21 | 468 | 468 | 465 | 465 | 2,000 | 465 |
| 1995-09-20 | 471 | 471 | 471 | 471 | 9,000 | 471 |
| 1995-09-19 | 475 | 475 | 472 | 472 | 7,000 | 472 |
| 1995-09-18 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1995-09-14 | 482 | 482 | 481 | 481 | 18,000 | 481 |
| 1995-09-13 | 481 | 481 | 481 | 481 | 12,000 | 481 |
| 1995-09-12 | 461 | 481 | 461 | 481 | 8,000 | 481 |
| 1995-09-11 | 457 | 461 | 457 | 461 | 23,000 | 461 |
| 1995-09-08 | 444 | 465 | 444 | 456 | 29,000 | 456 |
| 1995-09-07 | 444 | 450 | 444 | 450 | 15,000 | 450 |
| 1995-09-06 | 452 | 452 | 450 | 450 | 16,000 | 450 |
| 1995-09-05 | 456 | 456 | 455 | 456 | 11,000 | 456 |
| 1995-09-04 | 469 | 469 | 463 | 463 | 9,000 | 463 |
| 1995-09-01 | 467 | 467 | 463 | 463 | 6,000 | 463 |
| 1995-08-31 | 482 | 482 | 465 | 465 | 20,000 | 465 |
| 1995-08-30 | 477 | 477 | 476 | 476 | 10,000 | 476 |
| 1995-08-29 | 463 | 474 | 463 | 474 | 8,000 | 474 |
| 1995-08-28 | 455 | 460 | 455 | 460 | 8,000 | 460 |
| 1995-08-25 | 461 | 462 | 461 | 461 | 10,000 | 461 |
| 1995-08-24 | 459 | 462 | 455 | 462 | 9,000 | 462 |
| 1995-08-23 | 482 | 482 | 462 | 465 | 27,000 | 465 |
| 1995-08-22 | 500 | 508 | 481 | 481 | 65,000 | 481 |
| 1995-08-21 | 470 | 497 | 469 | 490 | 98,000 | 490 |
| 1995-08-18 | 460 | 467 | 451 | 467 | 35,000 | 467 |
| 1995-08-17 | 431 | 472 | 430 | 472 | 91,000 | 472 |
| 1995-08-16 | 418 | 440 | 418 | 440 | 70,000 | 440 |
| 1995-08-15 | 404 | 416 | 400 | 415 | 48,000 | 415 |
| 1995-08-14 | 390 | 405 | 386 | 405 | 33,000 | 405 |
| 1995-08-11 | 382 | 382 | 381 | 381 | 6,000 | 381 |
| 1995-08-10 | 378 | 385 | 376 | 381 | 32,000 | 381 |
| 1995-08-09 | 360 | 380 | 360 | 372 | 40,000 | 372 |
| 1995-08-08 | 360 | 360 | 357 | 357 | 14,000 | 357 |
| 1995-08-07 | 361 | 365 | 350 | 351 | 83,000 | 351 |
| 1995-08-04 | 367 | 370 | 367 | 367 | 8,000 | 367 |
| 1995-08-03 | 367 | 380 | 367 | 379 | 23,000 | 379 |
| 1995-08-02 | 355 | 358 | 350 | 358 | 21,000 | 358 |
| 1995-08-01 | 365 | 365 | 351 | 351 | 13,000 | 351 |
| 1995-07-31 | 365 | 365 | 364 | 365 | 17,000 | 365 |
| 1995-07-28 | 370 | 370 | 365 | 368 | 24,000 | 368 |
| 1995-07-27 | 369 | 375 | 369 | 375 | 8,000 | 375 |
| 1995-07-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1995-07-25 | 372 | 372 | 370 | 370 | 3,000 | 370 |
| 1995-07-24 | 376 | 376 | 372 | 372 | 5,000 | 372 |
| 1995-07-21 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1995-07-20 | 368 | 376 | 368 | 370 | 7,000 | 370 |
| 1995-07-19 | 382 | 382 | 377 | 377 | 3,000 | 377 |
| 1995-07-18 | 405 | 407 | 401 | 403 | 17,000 | 403 |
| 1995-07-17 | 405 | 408 | 405 | 408 | 9,000 | 408 |
| 1995-07-14 | 406 | 406 | 402 | 404 | 8,000 | 404 |
| 1995-07-13 | 408 | 408 | 401 | 408 | 12,000 | 408 |
| 1995-07-12 | 373 | 399 | 370 | 399 | 19,000 | 399 |
| 1995-07-11 | 383 | 383 | 370 | 370 | 11,000 | 370 |
| 1995-07-10 | 370 | 373 | 370 | 371 | 19,000 | 371 |
| 1995-07-07 | 346 | 363 | 346 | 363 | 17,000 | 363 |
| 1995-07-06 | 338 | 345 | 338 | 341 | 8,000 | 341 |
| 1995-07-05 | 327 | 344 | 327 | 338 | 11,000 | 338 |
| 1995-07-04 | 336 | 336 | 327 | 327 | 5,000 | 327 |
| 1995-07-03 | 330 | 330 | 326 | 330 | 10,000 | 330 |
| 1995-06-30 | 330 | 334 | 330 | 334 | 13,000 | 334 |
| 1995-06-29 | 337 | 337 | 330 | 330 | 8,000 | 330 |
| 1995-06-28 | 310 | 325 | 307 | 325 | 7,000 | 325 |
| 1995-06-27 | 340 | 340 | 325 | 325 | 5,000 | 325 |
| 1995-06-26 | 340 | 341 | 340 | 340 | 5,000 | 340 |
| 1995-06-23 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1995-06-22 | 338 | 338 | 328 | 328 | 9,000 | 328 |
| 1995-06-21 | 319 | 334 | 319 | 332 | 18,000 | 332 |
| 1995-06-20 | 320 | 320 | 314 | 314 | 4,000 | 314 |
| 1995-06-19 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1995-06-16 | 315 | 315 | 311 | 311 | 3,000 | 311 |
| 1995-06-15 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1995-06-14 | 300 | 310 | 300 | 310 | 8,000 | 310 |
| 1995-06-13 | 315 | 315 | 300 | 300 | 14,000 | 300 |
| 1995-06-12 | 331 | 331 | 310 | 310 | 5,000 | 310 |
| 1995-06-09 | 336 | 336 | 331 | 331 | 8,000 | 331 |
| 1995-06-08 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1995-06-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1995-06-06 | 359 | 360 | 350 | 350 | 15,000 | 350 |
| 1995-06-05 | 370 | 370 | 365 | 365 | 6,000 | 365 |
| 1995-06-02 | 361 | 370 | 361 | 370 | 6,000 | 370 |
| 1995-06-01 | 345 | 349 | 345 | 349 | 8,000 | 349 |
| 1995-05-31 | 350 | 350 | 345 | 345 | 11,000 | 345 |
| 1995-05-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1995-05-29 | 341 | 341 | 341 | 341 | 5,000 | 341 |
| 1995-05-26 | 349 | 350 | 340 | 340 | 13,000 | 340 |
| 1995-05-25 | 350 | 356 | 350 | 353 | 14,000 | 353 |
| 1995-05-24 | 351 | 356 | 350 | 356 | 13,000 | 356 |
| 1995-05-23 | 373 | 373 | 360 | 361 | 27,000 | 361 |
| 1995-05-22 | 384 | 384 | 370 | 370 | 15,000 | 370 |
| 1995-05-19 | 400 | 400 | 390 | 390 | 6,000 | 390 |
| 1995-05-18 | 406 | 406 | 403 | 403 | 6,000 | 403 |
| 1995-05-17 | 402 | 403 | 402 | 403 | 11,000 | 403 |
| 1995-05-16 | 408 | 408 | 405 | 405 | 3,000 | 405 |
| 1995-05-15 | 413 | 413 | 407 | 410 | 8,000 | 410 |
| 1995-05-12 | 423 | 423 | 413 | 413 | 3,000 | 413 |
| 1995-05-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1995-05-09 | 422 | 422 | 420 | 420 | 12,000 | 420 |
| 1995-05-08 | 431 | 431 | 420 | 420 | 6,000 | 420 |
| 1995-05-02 | 440 | 440 | 431 | 431 | 3,000 | 431 |
| 1995-05-01 | 420 | 430 | 420 | 430 | 8,000 | 430 |
| 1995-04-28 | 441 | 441 | 430 | 430 | 4,000 | 430 |
| 1995-04-27 | 435 | 435 | 434 | 434 | 6,000 | 434 |
| 1995-04-26 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 1995-04-25 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1995-04-24 | 448 | 448 | 440 | 440 | 6,000 | 440 |
| 1995-04-21 | 429 | 435 | 429 | 430 | 5,000 | 430 |
| 1995-04-20 | 416 | 427 | 409 | 427 | 22,000 | 427 |
| 1995-04-18 | 415 | 420 | 412 | 420 | 5,000 | 420 |
| 1995-04-17 | 414 | 414 | 412 | 412 | 4,000 | 412 |
| 1995-04-14 | 429 | 429 | 420 | 421 | 7,000 | 421 |
| 1995-04-13 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 1995-04-12 | 417 | 435 | 417 | 435 | 12,000 | 435 |
| 1995-04-11 | 413 | 414 | 413 | 414 | 4,000 | 414 |
| 1995-04-10 | 411 | 411 | 411 | 411 | 6,000 | 411 |
| 1995-04-06 | 411 | 411 | 411 | 411 | 7,000 | 411 |
| 1995-04-05 | 410 | 411 | 410 | 411 | 10,000 | 411 |
| 1995-04-04 | 409 | 409 | 409 | 409 | 5,000 | 409 |
| 1995-04-03 | 425 | 425 | 415 | 415 | 6,000 | 415 |
| 1995-03-31 | 440 | 440 | 430 | 430 | 23,000 | 430 |
| 1995-03-30 | 441 | 441 | 435 | 435 | 14,000 | 435 |
| 1995-03-29 | 443 | 443 | 440 | 441 | 12,000 | 441 |
| 1995-03-28 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1995-03-27 | 430 | 433 | 430 | 433 | 7,000 | 433 |
| 1995-03-24 | 420 | 429 | 417 | 429 | 17,000 | 429 |
| 1995-03-23 | 443 | 443 | 431 | 431 | 11,000 | 431 |
| 1995-03-22 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 1995-03-20 | 439 | 440 | 439 | 440 | 23,000 | 440 |
| 1995-03-17 | 450 | 450 | 440 | 440 | 18,000 | 440 |
| 1995-03-16 | 450 | 450 | 450 | 450 | 16,000 | 450 |
| 1995-03-15 | 469 | 469 | 447 | 447 | 16,000 | 447 |
| 1995-03-14 | 480 | 480 | 469 | 470 | 7,000 | 470 |
| 1995-03-13 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 1995-03-10 | 483 | 483 | 480 | 480 | 12,000 | 480 |
| 1995-03-09 | 500 | 500 | 482 | 482 | 19,000 | 482 |
| 1995-03-08 | 490 | 493 | 482 | 482 | 12,000 | 482 |
| 1995-03-07 | 500 | 500 | 491 | 491 | 9,000 | 491 |
| 1995-03-06 | 500 | 505 | 491 | 505 | 10,000 | 505 |
| 1995-03-03 | 490 | 498 | 490 | 490 | 10,000 | 490 |
| 1995-03-02 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1995-03-01 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 1995-02-28 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 1995-02-27 | 482 | 482 | 467 | 470 | 25,000 | 470 |
| 1995-02-24 | 500 | 500 | 490 | 490 | 31,000 | 490 |
| 1995-02-23 | 500 | 500 | 497 | 500 | 31,000 | 500 |
| 1995-02-22 | 508 | 520 | 497 | 505 | 22,000 | 505 |
| 1995-02-21 | 505 | 505 | 499 | 503 | 33,000 | 503 |
| 1995-02-20 | 510 | 515 | 500 | 500 | 30,000 | 500 |
| 1995-02-17 | 500 | 526 | 500 | 515 | 25,000 | 515 |
| 1995-02-16 | 527 | 529 | 495 | 495 | 31,000 | 495 |
| 1995-02-15 | 550 | 552 | 530 | 530 | 31,000 | 530 |
| 1995-02-14 | 560 | 560 | 555 | 555 | 16,000 | 555 |
| 1995-02-13 | 561 | 585 | 556 | 585 | 32,000 | 585 |
| 1995-02-10 | 568 | 570 | 555 | 556 | 51,000 | 556 |
| 1995-02-09 | 575 | 576 | 552 | 573 | 108,000 | 573 |
| 1995-02-08 | 623 | 623 | 575 | 585 | 117,000 | 585 |
| 1995-02-07 | 600 | 644 | 600 | 624 | 973,000 | 624 |
| 1995-02-06 | 560 | 590 | 559 | 590 | 160,000 | 590 |
| 1995-02-03 | 560 | 560 | 545 | 545 | 51,000 | 545 |
| 1995-02-02 | 560 | 560 | 533 | 545 | 43,000 | 545 |
| 1995-02-01 | 560 | 560 | 550 | 555 | 45,000 | 555 |
| 1995-01-31 | 580 | 585 | 526 | 526 | 60,000 | 526 |
| 1995-01-30 | 531 | 592 | 531 | 576 | 90,000 | 576 |
| 1995-01-27 | 525 | 535 | 523 | 530 | 69,000 | 530 |
| 1995-01-26 | 523 | 550 | 523 | 525 | 46,000 | 525 |
| 1995-01-25 | 485 | 530 | 485 | 520 | 62,000 | 520 |
| 1995-01-24 | 461 | 480 | 461 | 480 | 9,000 | 480 |
| 1995-01-23 | 472 | 485 | 472 | 485 | 5,000 | 485 |
| 1995-01-20 | 497 | 498 | 472 | 472 | 66,000 | 472 |
| 1995-01-19 | 500 | 509 | 496 | 499 | 27,000 | 499 |
| 1995-01-18 | 510 | 515 | 500 | 500 | 55,000 | 500 |
| 1995-01-13 | 480 | 488 | 480 | 480 | 60,000 | 480 |
| 1995-01-12 | 482 | 486 | 482 | 482 | 32,000 | 482 |
| 1995-01-11 | 477 | 484 | 477 | 482 | 12,000 | 482 |
| 1995-01-10 | 466 | 479 | 465 | 475 | 60,000 | 475 |
| 1995-01-09 | 480 | 480 | 468 | 468 | 18,000 | 468 |
| 1995-01-06 | 487 | 487 | 481 | 481 | 12,000 | 481 |
| 1995-01-05 | 525 | 525 | 502 | 505 | 13,000 | 505 |
| 1995-01-04 | 515 | 520 | 515 | 519 | 5,000 | 519 |
分割・併合履歴 ： なし
