5358 イソライト工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 460 | 460 | 452 | 460 | 16,000 | 460 |
| 1996-12-27 | 458 | 460 | 450 | 460 | 17,000 | 460 |
| 1996-12-26 | 470 | 470 | 451 | 468 | 16,000 | 468 |
| 1996-12-25 | 451 | 480 | 451 | 470 | 32,000 | 470 |
| 1996-12-20 | 445 | 484 | 430 | 484 | 62,000 | 484 |
| 1996-12-19 | 460 | 460 | 444 | 444 | 29,000 | 444 |
| 1996-12-18 | 469 | 473 | 460 | 473 | 61,000 | 473 |
| 1996-12-17 | 474 | 474 | 452 | 469 | 33,000 | 469 |
| 1996-12-16 | 476 | 476 | 470 | 475 | 21,000 | 475 |
| 1996-12-13 | 486 | 486 | 470 | 475 | 36,000 | 475 |
| 1996-12-12 | 490 | 490 | 487 | 487 | 17,000 | 487 |
| 1996-12-11 | 493 | 495 | 491 | 491 | 20,000 | 491 |
| 1996-12-10 | 500 | 504 | 496 | 496 | 10,000 | 496 |
| 1996-12-09 | 515 | 515 | 491 | 491 | 11,000 | 491 |
| 1996-12-06 | 520 | 525 | 497 | 505 | 27,000 | 505 |
| 1996-12-05 | 490 | 509 | 490 | 506 | 35,000 | 506 |
| 1996-12-04 | 493 | 496 | 490 | 493 | 37,000 | 493 |
| 1996-12-03 | 524 | 524 | 492 | 492 | 55,000 | 492 |
| 1996-12-02 | 528 | 528 | 520 | 520 | 20,000 | 520 |
| 1996-11-29 | 546 | 546 | 520 | 520 | 29,000 | 520 |
| 1996-11-28 | 552 | 552 | 546 | 546 | 57,000 | 546 |
| 1996-11-27 | 564 | 564 | 551 | 551 | 46,000 | 551 |
| 1996-11-26 | 562 | 565 | 560 | 565 | 71,000 | 565 |
| 1996-11-25 | 561 | 564 | 561 | 562 | 30,000 | 562 |
| 1996-11-22 | 580 | 585 | 570 | 570 | 19,000 | 570 |
| 1996-11-21 | 568 | 568 | 565 | 566 | 32,000 | 566 |
| 1996-11-20 | 584 | 584 | 568 | 573 | 30,000 | 573 |
| 1996-11-19 | 585 | 594 | 571 | 594 | 8,000 | 594 |
| 1996-11-18 | 571 | 595 | 571 | 595 | 26,000 | 595 |
| 1996-11-15 | 580 | 580 | 571 | 571 | 30,000 | 571 |
| 1996-11-14 | 584 | 586 | 582 | 582 | 6,000 | 582 |
| 1996-11-13 | 585 | 585 | 582 | 582 | 8,000 | 582 |
| 1996-11-12 | 590 | 590 | 585 | 590 | 7,000 | 590 |
| 1996-11-11 | 590 | 590 | 582 | 590 | 8,000 | 590 |
| 1996-11-08 | 592 | 595 | 592 | 593 | 21,000 | 593 |
| 1996-11-07 | 610 | 618 | 593 | 593 | 26,000 | 593 |
| 1996-11-06 | 599 | 619 | 599 | 610 | 14,000 | 610 |
| 1996-11-05 | 640 | 640 | 599 | 599 | 29,000 | 599 |
| 1996-11-01 | 628 | 635 | 612 | 612 | 66,000 | 612 |
| 1996-10-31 | 634 | 634 | 612 | 625 | 59,000 | 625 |
| 1996-10-30 | 586 | 634 | 586 | 634 | 186,000 | 634 |
| 1996-10-29 | 567 | 585 | 567 | 585 | 14,000 | 585 |
| 1996-10-28 | 561 | 565 | 561 | 565 | 3,000 | 565 |
| 1996-10-25 | 580 | 580 | 570 | 570 | 27,000 | 570 |
| 1996-10-24 | 561 | 581 | 560 | 580 | 14,000 | 580 |
| 1996-10-23 | 556 | 558 | 555 | 557 | 20,000 | 557 |
| 1996-10-22 | 585 | 585 | 571 | 571 | 11,000 | 571 |
| 1996-10-21 | 585 | 589 | 580 | 580 | 15,000 | 580 |
| 1996-10-18 | 570 | 599 | 570 | 575 | 10,000 | 575 |
| 1996-10-17 | 569 | 577 | 569 | 577 | 10,000 | 577 |
| 1996-10-16 | 558 | 579 | 558 | 579 | 18,000 | 579 |
| 1996-10-15 | 551 | 561 | 551 | 558 | 18,000 | 558 |
| 1996-10-14 | 550 | 551 | 550 | 551 | 5,000 | 551 |
| 1996-10-11 | 560 | 560 | 555 | 555 | 45,000 | 555 |
| 1996-10-09 | 568 | 568 | 562 | 562 | 50,000 | 562 |
| 1996-10-08 | 580 | 580 | 566 | 569 | 37,000 | 569 |
| 1996-10-07 | 581 | 585 | 581 | 581 | 12,000 | 581 |
| 1996-10-04 | 600 | 600 | 590 | 590 | 22,000 | 590 |
| 1996-10-03 | 600 | 608 | 600 | 600 | 5,000 | 600 |
| 1996-10-02 | 619 | 619 | 600 | 600 | 14,000 | 600 |
| 1996-10-01 | 599 | 620 | 590 | 620 | 41,000 | 620 |
| 1996-09-30 | 586 | 589 | 586 | 589 | 3,000 | 589 |
| 1996-09-27 | 600 | 600 | 585 | 585 | 34,000 | 585 |
| 1996-09-26 | 602 | 602 | 601 | 601 | 19,000 | 601 |
| 1996-09-25 | 617 | 617 | 601 | 601 | 8,000 | 601 |
| 1996-09-24 | 605 | 620 | 605 | 620 | 8,000 | 620 |
| 1996-09-20 | 601 | 604 | 601 | 603 | 11,000 | 603 |
| 1996-09-19 | 622 | 622 | 603 | 603 | 8,000 | 603 |
| 1996-09-17 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1996-09-13 | 612 | 612 | 600 | 601 | 13,000 | 601 |
| 1996-09-12 | 612 | 613 | 612 | 613 | 3,000 | 613 |
| 1996-09-11 | 600 | 611 | 600 | 611 | 23,000 | 611 |
| 1996-09-10 | 611 | 611 | 609 | 609 | 5,000 | 609 |
| 1996-09-09 | 611 | 611 | 611 | 611 | 9,000 | 611 |
| 1996-09-06 | 611 | 611 | 610 | 610 | 4,000 | 610 |
| 1996-09-05 | 615 | 630 | 610 | 630 | 11,000 | 630 |
| 1996-09-04 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 1996-09-03 | 635 | 635 | 615 | 620 | 7,000 | 620 |
| 1996-09-02 | 645 | 645 | 620 | 620 | 11,000 | 620 |
| 1996-08-30 | 632 | 632 | 625 | 628 | 12,000 | 628 |
| 1996-08-29 | 645 | 645 | 633 | 633 | 19,000 | 633 |
| 1996-08-28 | 654 | 654 | 635 | 645 | 20,000 | 645 |
| 1996-08-27 | 654 | 660 | 645 | 645 | 23,000 | 645 |
| 1996-08-26 | 633 | 635 | 633 | 635 | 11,000 | 635 |
| 1996-08-23 | 653 | 655 | 625 | 643 | 20,000 | 643 |
| 1996-08-22 | 659 | 664 | 640 | 645 | 26,000 | 645 |
| 1996-08-21 | 670 | 678 | 660 | 669 | 138,000 | 669 |
| 1996-08-20 | 650 | 670 | 645 | 660 | 143,000 | 660 |
| 1996-08-19 | 632 | 646 | 632 | 645 | 50,000 | 645 |
| 1996-08-16 | 615 | 625 | 615 | 621 | 14,000 | 621 |
| 1996-08-15 | 615 | 623 | 615 | 615 | 15,000 | 615 |
| 1996-08-14 | 634 | 634 | 623 | 623 | 7,000 | 623 |
| 1996-08-13 | 614 | 624 | 611 | 624 | 21,000 | 624 |
| 1996-08-12 | 605 | 624 | 600 | 624 | 16,000 | 624 |
| 1996-08-09 | 608 | 625 | 590 | 625 | 27,000 | 625 |
| 1996-08-08 | 605 | 625 | 605 | 625 | 21,000 | 625 |
| 1996-08-07 | 604 | 660 | 604 | 625 | 93,000 | 625 |
| 1996-08-06 | 603 | 610 | 600 | 606 | 42,000 | 606 |
| 1996-08-05 | 606 | 607 | 605 | 607 | 18,000 | 607 |
| 1996-08-02 | 610 | 625 | 603 | 621 | 41,000 | 621 |
| 1996-08-01 | 570 | 597 | 565 | 597 | 22,000 | 597 |
| 1996-07-31 | 594 | 597 | 585 | 585 | 34,000 | 585 |
| 1996-07-30 | 606 | 610 | 591 | 591 | 61,000 | 591 |
| 1996-07-29 | 626 | 626 | 608 | 608 | 11,000 | 608 |
| 1996-07-26 | 612 | 612 | 608 | 609 | 24,000 | 609 |
| 1996-07-25 | 611 | 612 | 604 | 606 | 41,000 | 606 |
| 1996-07-24 | 612 | 612 | 608 | 612 | 8,000 | 612 |
| 1996-07-23 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 1996-07-22 | 627 | 627 | 613 | 613 | 11,000 | 613 |
| 1996-07-19 | 638 | 638 | 627 | 627 | 24,000 | 627 |
| 1996-07-18 | 640 | 640 | 630 | 630 | 12,000 | 630 |
| 1996-07-17 | 640 | 640 | 627 | 627 | 69,000 | 627 |
| 1996-07-16 | 640 | 640 | 635 | 640 | 42,000 | 640 |
| 1996-07-15 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1996-07-12 | 640 | 645 | 640 | 640 | 35,000 | 640 |
| 1996-07-11 | 668 | 673 | 636 | 636 | 102,000 | 636 |
| 1996-07-10 | 650 | 667 | 650 | 658 | 150,000 | 658 |
| 1996-07-09 | 631 | 650 | 627 | 650 | 80,000 | 650 |
| 1996-07-08 | 630 | 640 | 630 | 631 | 23,000 | 631 |
| 1996-07-05 | 635 | 642 | 635 | 640 | 14,000 | 640 |
| 1996-07-04 | 635 | 637 | 631 | 631 | 14,000 | 631 |
| 1996-07-03 | 639 | 645 | 638 | 638 | 10,000 | 638 |
| 1996-07-02 | 632 | 640 | 632 | 640 | 36,000 | 640 |
| 1996-07-01 | 632 | 650 | 632 | 640 | 12,000 | 640 |
| 1996-06-28 | 649 | 650 | 630 | 630 | 66,000 | 630 |
| 1996-06-27 | 650 | 650 | 643 | 644 | 29,000 | 644 |
| 1996-06-26 | 656 | 656 | 639 | 640 | 53,000 | 640 |
| 1996-06-25 | 641 | 650 | 637 | 637 | 28,000 | 637 |
| 1996-06-24 | 650 | 660 | 649 | 656 | 31,000 | 656 |
| 1996-06-21 | 628 | 649 | 628 | 649 | 105,000 | 649 |
| 1996-06-20 | 632 | 639 | 625 | 627 | 58,000 | 627 |
| 1996-06-19 | 646 | 646 | 635 | 637 | 52,000 | 637 |
| 1996-06-18 | 628 | 650 | 628 | 646 | 160,000 | 646 |
| 1996-06-17 | 635 | 635 | 621 | 635 | 81,000 | 635 |
| 1996-06-14 | 627 | 627 | 616 | 617 | 80,000 | 617 |
| 1996-06-13 | 646 | 646 | 626 | 626 | 69,000 | 626 |
| 1996-06-12 | 610 | 640 | 610 | 636 | 158,000 | 636 |
| 1996-06-11 | 603 | 610 | 603 | 610 | 80,000 | 610 |
| 1996-06-10 | 600 | 610 | 600 | 603 | 64,000 | 603 |
| 1996-06-07 | 605 | 605 | 596 | 598 | 137,000 | 598 |
| 1996-06-06 | 609 | 615 | 600 | 606 | 56,000 | 606 |
| 1996-06-05 | 625 | 634 | 611 | 611 | 60,000 | 611 |
| 1996-06-04 | 590 | 620 | 590 | 620 | 96,000 | 620 |
| 1996-06-03 | 650 | 650 | 590 | 590 | 127,000 | 590 |
| 1996-05-31 | 654 | 660 | 650 | 650 | 19,000 | 650 |
| 1996-05-30 | 655 | 660 | 652 | 660 | 27,000 | 660 |
| 1996-05-29 | 653 | 665 | 653 | 655 | 19,000 | 655 |
| 1996-05-28 | 672 | 678 | 653 | 673 | 57,000 | 673 |
| 1996-05-27 | 689 | 689 | 672 | 672 | 20,000 | 672 |
| 1996-05-24 | 691 | 691 | 675 | 680 | 19,000 | 680 |
| 1996-05-23 | 698 | 698 | 690 | 691 | 16,000 | 691 |
| 1996-05-22 | 699 | 699 | 690 | 690 | 18,000 | 690 |
| 1996-05-21 | 691 | 699 | 690 | 690 | 22,000 | 690 |
| 1996-05-20 | 690 | 690 | 680 | 680 | 24,000 | 680 |
| 1996-05-17 | 709 | 709 | 693 | 693 | 14,000 | 693 |
| 1996-05-16 | 700 | 704 | 691 | 691 | 45,000 | 691 |
| 1996-05-15 | 700 | 700 | 685 | 685 | 10,000 | 685 |
| 1996-05-14 | 696 | 700 | 680 | 680 | 26,000 | 680 |
| 1996-05-13 | 700 | 700 | 695 | 695 | 22,000 | 695 |
| 1996-05-10 | 700 | 706 | 698 | 705 | 14,000 | 705 |
| 1996-05-09 | 711 | 711 | 701 | 708 | 19,000 | 708 |
| 1996-05-08 | 725 | 730 | 695 | 695 | 24,000 | 695 |
| 1996-05-07 | 746 | 746 | 713 | 730 | 18,000 | 730 |
| 1996-05-02 | 737 | 737 | 720 | 735 | 19,000 | 735 |
| 1996-05-01 | 750 | 750 | 735 | 737 | 41,000 | 737 |
| 1996-04-30 | 709 | 710 | 701 | 701 | 8,000 | 701 |
| 1996-04-26 | 725 | 725 | 700 | 710 | 22,000 | 710 |
| 1996-04-25 | 712 | 733 | 695 | 695 | 30,000 | 695 |
| 1996-04-24 | 710 | 710 | 700 | 707 | 40,000 | 707 |
| 1996-04-23 | 729 | 745 | 713 | 713 | 47,000 | 713 |
| 1996-04-22 | 685 | 725 | 680 | 710 | 59,000 | 710 |
| 1996-04-19 | 680 | 680 | 671 | 675 | 30,000 | 675 |
| 1996-04-18 | 710 | 710 | 682 | 690 | 26,000 | 690 |
| 1996-04-17 | 711 | 711 | 701 | 710 | 17,000 | 710 |
| 1996-04-16 | 730 | 730 | 710 | 711 | 11,000 | 711 |
| 1996-04-15 | 740 | 745 | 729 | 731 | 35,000 | 731 |
| 1996-04-12 | 746 | 746 | 720 | 738 | 37,000 | 738 |
| 1996-04-11 | 740 | 740 | 710 | 715 | 41,000 | 715 |
| 1996-04-10 | 740 | 765 | 740 | 740 | 110,000 | 740 |
| 1996-04-09 | 690 | 747 | 690 | 739 | 103,000 | 739 |
| 1996-04-08 | 692 | 700 | 684 | 690 | 37,000 | 690 |
| 1996-04-05 | 672 | 685 | 672 | 684 | 24,000 | 684 |
| 1996-04-04 | 681 | 682 | 665 | 682 | 32,000 | 682 |
| 1996-04-03 | 665 | 688 | 665 | 675 | 41,000 | 675 |
| 1996-04-02 | 680 | 680 | 670 | 670 | 11,000 | 670 |
| 1996-04-01 | 688 | 688 | 667 | 670 | 33,000 | 670 |
| 1996-03-29 | 676 | 685 | 676 | 678 | 37,000 | 678 |
| 1996-03-28 | 650 | 690 | 650 | 685 | 71,000 | 685 |
| 1996-03-27 | 610 | 638 | 610 | 638 | 49,000 | 638 |
| 1996-03-26 | 605 | 625 | 600 | 615 | 26,000 | 615 |
| 1996-03-25 | 622 | 625 | 602 | 607 | 28,000 | 607 |
| 1996-03-22 | 609 | 627 | 602 | 627 | 20,000 | 627 |
| 1996-03-21 | 602 | 608 | 600 | 608 | 14,000 | 608 |
| 1996-03-19 | 609 | 628 | 602 | 602 | 15,000 | 602 |
| 1996-03-18 | 640 | 640 | 618 | 619 | 9,000 | 619 |
| 1996-03-15 | 599 | 649 | 595 | 640 | 30,000 | 640 |
| 1996-03-14 | 605 | 605 | 595 | 595 | 38,000 | 595 |
| 1996-03-13 | 640 | 640 | 605 | 615 | 49,000 | 615 |
| 1996-03-12 | 660 | 660 | 650 | 650 | 19,000 | 650 |
| 1996-03-11 | 651 | 657 | 650 | 652 | 22,000 | 652 |
| 1996-03-08 | 657 | 665 | 657 | 660 | 11,000 | 660 |
| 1996-03-07 | 665 | 665 | 655 | 655 | 24,000 | 655 |
| 1996-03-06 | 680 | 680 | 661 | 668 | 11,000 | 668 |
| 1996-03-05 | 680 | 680 | 680 | 680 | 20,000 | 680 |
| 1996-03-04 | 689 | 690 | 680 | 680 | 9,000 | 680 |
| 1996-03-01 | 660 | 670 | 660 | 670 | 13,000 | 670 |
| 1996-02-29 | 670 | 670 | 660 | 660 | 22,000 | 660 |
| 1996-02-28 | 676 | 680 | 671 | 680 | 18,000 | 680 |
| 1996-02-27 | 671 | 671 | 661 | 671 | 26,000 | 671 |
| 1996-02-26 | 675 | 675 | 661 | 661 | 45,000 | 661 |
| 1996-02-23 | 691 | 691 | 680 | 680 | 9,000 | 680 |
| 1996-02-22 | 670 | 685 | 670 | 685 | 15,000 | 685 |
| 1996-02-21 | 670 | 675 | 665 | 666 | 18,000 | 666 |
| 1996-02-20 | 668 | 670 | 655 | 665 | 33,000 | 665 |
| 1996-02-19 | 686 | 693 | 666 | 670 | 23,000 | 670 |
| 1996-02-16 | 701 | 701 | 686 | 691 | 65,000 | 691 |
| 1996-02-15 | 716 | 716 | 700 | 703 | 42,000 | 703 |
| 1996-02-14 | 723 | 725 | 716 | 717 | 20,000 | 717 |
| 1996-02-13 | 765 | 765 | 721 | 723 | 40,000 | 723 |
| 1996-02-09 | 735 | 759 | 727 | 759 | 36,000 | 759 |
| 1996-02-08 | 725 | 735 | 725 | 730 | 25,000 | 730 |
| 1996-02-07 | 708 | 720 | 700 | 720 | 73,000 | 720 |
| 1996-02-06 | 715 | 715 | 705 | 709 | 34,000 | 709 |
| 1996-02-05 | 723 | 728 | 719 | 720 | 32,000 | 720 |
| 1996-02-02 | 750 | 750 | 731 | 731 | 21,000 | 731 |
| 1996-02-01 | 745 | 745 | 730 | 730 | 27,000 | 730 |
| 1996-01-31 | 770 | 780 | 745 | 745 | 52,000 | 745 |
| 1996-01-30 | 730 | 769 | 714 | 769 | 97,000 | 769 |
| 1996-01-29 | 720 | 729 | 703 | 729 | 57,000 | 729 |
| 1996-01-26 | 736 | 737 | 728 | 730 | 24,000 | 730 |
| 1996-01-25 | 758 | 758 | 740 | 746 | 25,000 | 746 |
| 1996-01-24 | 745 | 750 | 720 | 748 | 23,000 | 748 |
| 1996-01-23 | 715 | 749 | 707 | 740 | 43,000 | 740 |
| 1996-01-22 | 750 | 760 | 693 | 695 | 53,000 | 695 |
| 1996-01-19 | 731 | 770 | 690 | 750 | 201,000 | 750 |
| 1996-01-18 | 776 | 800 | 720 | 720 | 188,000 | 720 |
| 1996-01-17 | 840 | 840 | 760 | 776 | 268,000 | 776 |
| 1996-01-16 | 862 | 879 | 841 | 841 | 100,000 | 841 |
| 1996-01-12 | 907 | 910 | 850 | 860 | 155,000 | 860 |
| 1996-01-11 | 934 | 939 | 895 | 900 | 56,000 | 900 |
| 1996-01-10 | 895 | 960 | 895 | 954 | 217,000 | 954 |
| 1996-01-09 | 912 | 920 | 892 | 900 | 109,000 | 900 |
| 1996-01-08 | 882 | 915 | 882 | 900 | 93,000 | 900 |
| 1996-01-05 | 899 | 900 | 885 | 885 | 62,000 | 885 |
| 1996-01-04 | 930 | 931 | 919 | 919 | 38,000 | 919 |
分割・併合履歴 ： なし
