5358 イソライト工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 152 | 169 | 152 | 169 | 7,000 | 169 |
| 1997-12-29 | 164 | 164 | 158 | 158 | 4,000 | 158 |
| 1997-12-26 | 159 | 165 | 159 | 164 | 9,000 | 164 |
| 1997-12-25 | 152 | 161 | 152 | 161 | 9,000 | 161 |
| 1997-12-24 | 175 | 175 | 162 | 162 | 15,000 | 162 |
| 1997-12-22 | 165 | 190 | 160 | 190 | 26,000 | 190 |
| 1997-12-19 | 175 | 175 | 165 | 167 | 28,000 | 167 |
| 1997-12-18 | 185 | 185 | 175 | 175 | 8,000 | 175 |
| 1997-12-17 | 175 | 182 | 174 | 180 | 24,000 | 180 |
| 1997-12-16 | 181 | 181 | 180 | 180 | 17,000 | 180 |
| 1997-12-15 | 181 | 186 | 181 | 181 | 17,000 | 181 |
| 1997-12-12 | 191 | 191 | 178 | 180 | 54,000 | 180 |
| 1997-12-11 | 201 | 203 | 196 | 196 | 38,000 | 196 |
| 1997-12-10 | 206 | 206 | 201 | 201 | 30,000 | 201 |
| 1997-12-09 | 215 | 220 | 201 | 201 | 34,000 | 201 |
| 1997-12-08 | 220 | 220 | 220 | 220 | 14,000 | 220 |
| 1997-12-05 | 220 | 225 | 220 | 225 | 45,000 | 225 |
| 1997-12-04 | 220 | 220 | 220 | 220 | 12,000 | 220 |
| 1997-12-03 | 225 | 225 | 223 | 223 | 16,000 | 223 |
| 1997-12-02 | 240 | 240 | 230 | 235 | 26,000 | 235 |
| 1997-12-01 | 225 | 235 | 225 | 235 | 17,000 | 235 |
| 1997-11-28 | 231 | 232 | 230 | 230 | 23,000 | 230 |
| 1997-11-27 | 239 | 239 | 212 | 212 | 33,000 | 212 |
| 1997-11-26 | 245 | 250 | 240 | 240 | 39,000 | 240 |
| 1997-11-25 | 253 | 253 | 245 | 245 | 8,000 | 245 |
| 1997-11-21 | 260 | 265 | 247 | 248 | 29,000 | 248 |
| 1997-11-20 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1997-11-19 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1997-11-18 | 263 | 265 | 258 | 265 | 16,000 | 265 |
| 1997-11-17 | 257 | 265 | 257 | 258 | 6,000 | 258 |
| 1997-11-14 | 245 | 250 | 245 | 247 | 28,000 | 247 |
| 1997-11-13 | 249 | 250 | 245 | 250 | 18,000 | 250 |
| 1997-11-12 | 265 | 265 | 247 | 250 | 41,000 | 250 |
| 1997-11-11 | 260 | 265 | 250 | 250 | 30,000 | 250 |
| 1997-11-10 | 275 | 275 | 265 | 265 | 7,000 | 265 |
| 1997-11-07 | 281 | 290 | 281 | 282 | 16,000 | 282 |
| 1997-11-06 | 285 | 285 | 285 | 285 | 13,000 | 285 |
| 1997-11-05 | 295 | 295 | 286 | 286 | 8,000 | 286 |
| 1997-11-04 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 1997-10-31 | 290 | 290 | 285 | 285 | 12,000 | 285 |
| 1997-10-30 | 295 | 295 | 290 | 290 | 15,000 | 290 |
| 1997-10-29 | 305 | 305 | 301 | 301 | 11,000 | 301 |
| 1997-10-28 | 290 | 290 | 287 | 290 | 13,000 | 290 |
| 1997-10-27 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 1997-10-24 | 287 | 303 | 287 | 303 | 4,000 | 303 |
| 1997-10-23 | 304 | 305 | 285 | 285 | 18,000 | 285 |
| 1997-10-22 | 290 | 304 | 287 | 304 | 18,000 | 304 |
| 1997-10-21 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1997-10-20 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-10-17 | 295 | 299 | 290 | 290 | 20,000 | 290 |
| 1997-10-16 | 288 | 305 | 288 | 305 | 52,000 | 305 |
| 1997-10-15 | 275 | 290 | 275 | 290 | 8,000 | 290 |
| 1997-10-14 | 291 | 291 | 275 | 275 | 9,000 | 275 |
| 1997-10-13 | 290 | 291 | 290 | 291 | 5,000 | 291 |
| 1997-10-09 | 294 | 300 | 293 | 300 | 10,000 | 300 |
| 1997-10-08 | 300 | 300 | 295 | 295 | 9,000 | 295 |
| 1997-10-07 | 310 | 312 | 309 | 310 | 21,000 | 310 |
| 1997-10-06 | 270 | 295 | 270 | 290 | 28,000 | 290 |
| 1997-10-03 | 250 | 270 | 250 | 270 | 67,000 | 270 |
| 1997-10-02 | 293 | 293 | 250 | 250 | 78,000 | 250 |
| 1997-10-01 | 295 | 295 | 291 | 293 | 28,000 | 293 |
| 1997-09-30 | 302 | 305 | 297 | 297 | 30,000 | 297 |
| 1997-09-29 | 327 | 332 | 310 | 310 | 18,000 | 310 |
| 1997-09-26 | 361 | 361 | 333 | 333 | 48,000 | 333 |
| 1997-09-25 | 383 | 383 | 361 | 361 | 32,000 | 361 |
| 1997-09-24 | 380 | 381 | 380 | 380 | 12,000 | 380 |
| 1997-09-22 | 371 | 371 | 365 | 370 | 23,000 | 370 |
| 1997-09-19 | 370 | 373 | 370 | 371 | 28,000 | 371 |
| 1997-09-18 | 381 | 382 | 365 | 365 | 35,000 | 365 |
| 1997-09-17 | 398 | 398 | 381 | 381 | 20,000 | 381 |
| 1997-09-16 | 416 | 416 | 403 | 403 | 6,000 | 403 |
| 1997-09-12 | 430 | 431 | 427 | 427 | 21,000 | 427 |
| 1997-09-11 | 440 | 440 | 435 | 437 | 44,000 | 437 |
| 1997-09-10 | 438 | 443 | 435 | 443 | 61,000 | 443 |
| 1997-09-09 | 461 | 461 | 432 | 442 | 38,000 | 442 |
| 1997-09-08 | 480 | 485 | 465 | 465 | 82,000 | 465 |
| 1997-09-05 | 461 | 489 | 460 | 479 | 221,000 | 479 |
| 1997-09-04 | 430 | 435 | 420 | 435 | 30,000 | 435 |
| 1997-09-03 | 396 | 420 | 395 | 420 | 42,000 | 420 |
| 1997-09-02 | 390 | 390 | 383 | 390 | 31,000 | 390 |
| 1997-09-01 | 390 | 390 | 385 | 390 | 10,000 | 390 |
| 1997-08-29 | 385 | 390 | 384 | 390 | 10,000 | 390 |
| 1997-08-28 | 390 | 390 | 383 | 384 | 11,000 | 384 |
| 1997-08-27 | 391 | 393 | 390 | 391 | 12,000 | 391 |
| 1997-08-26 | 390 | 395 | 390 | 395 | 9,000 | 395 |
| 1997-08-25 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1997-08-22 | 410 | 410 | 401 | 401 | 5,000 | 401 |
| 1997-08-21 | 391 | 400 | 390 | 395 | 14,000 | 395 |
| 1997-08-20 | 382 | 391 | 380 | 391 | 21,000 | 391 |
| 1997-08-19 | 386 | 386 | 380 | 380 | 21,000 | 380 |
| 1997-08-18 | 400 | 400 | 382 | 385 | 16,000 | 385 |
| 1997-08-15 | 386 | 400 | 386 | 390 | 11,000 | 390 |
| 1997-08-14 | 382 | 385 | 382 | 383 | 11,000 | 383 |
| 1997-08-13 | 381 | 382 | 381 | 381 | 7,000 | 381 |
| 1997-08-12 | 380 | 390 | 380 | 386 | 15,000 | 386 |
| 1997-08-11 | 390 | 390 | 380 | 380 | 11,000 | 380 |
| 1997-08-08 | 395 | 395 | 390 | 390 | 35,000 | 390 |
| 1997-08-07 | 391 | 405 | 391 | 405 | 37,000 | 405 |
| 1997-08-06 | 394 | 398 | 390 | 395 | 12,000 | 395 |
| 1997-08-05 | 390 | 395 | 390 | 390 | 37,000 | 390 |
| 1997-08-04 | 405 | 406 | 390 | 390 | 62,000 | 390 |
| 1997-08-01 | 431 | 431 | 402 | 402 | 98,000 | 402 |
| 1997-07-31 | 453 | 453 | 430 | 430 | 75,000 | 430 |
| 1997-07-30 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-07-29 | 465 | 465 | 450 | 460 | 28,000 | 460 |
| 1997-07-28 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1997-07-25 | 459 | 459 | 451 | 451 | 25,000 | 451 |
| 1997-07-24 | 461 | 461 | 451 | 451 | 31,000 | 451 |
| 1997-07-23 | 488 | 488 | 460 | 460 | 55,000 | 460 |
| 1997-07-22 | 490 | 491 | 480 | 480 | 31,000 | 480 |
| 1997-07-18 | 491 | 491 | 490 | 490 | 14,000 | 490 |
| 1997-07-17 | 500 | 500 | 491 | 491 | 24,000 | 491 |
| 1997-07-16 | 500 | 500 | 491 | 492 | 17,000 | 492 |
| 1997-07-15 | 492 | 500 | 491 | 500 | 30,000 | 500 |
| 1997-07-14 | 491 | 492 | 490 | 492 | 21,000 | 492 |
| 1997-07-11 | 491 | 493 | 490 | 491 | 19,000 | 491 |
| 1997-07-10 | 495 | 495 | 491 | 491 | 17,000 | 491 |
| 1997-07-09 | 490 | 495 | 490 | 495 | 22,000 | 495 |
| 1997-07-08 | 490 | 491 | 490 | 491 | 8,000 | 491 |
| 1997-07-07 | 491 | 495 | 490 | 490 | 8,000 | 490 |
| 1997-07-04 | 493 | 493 | 490 | 492 | 14,000 | 492 |
| 1997-07-03 | 495 | 496 | 493 | 493 | 15,000 | 493 |
| 1997-07-02 | 497 | 497 | 495 | 495 | 11,000 | 495 |
| 1997-07-01 | 495 | 495 | 491 | 492 | 24,000 | 492 |
| 1997-06-30 | 502 | 503 | 496 | 496 | 30,000 | 496 |
| 1997-06-27 | 506 | 510 | 505 | 506 | 17,000 | 506 |
| 1997-06-26 | 502 | 518 | 502 | 515 | 31,000 | 515 |
| 1997-06-25 | 506 | 506 | 499 | 499 | 15,000 | 499 |
| 1997-06-24 | 490 | 496 | 490 | 494 | 42,000 | 494 |
| 1997-06-23 | 509 | 509 | 500 | 500 | 49,000 | 500 |
| 1997-06-20 | 521 | 525 | 501 | 509 | 99,000 | 509 |
| 1997-06-19 | 528 | 533 | 520 | 521 | 37,000 | 521 |
| 1997-06-18 | 528 | 532 | 520 | 526 | 57,000 | 526 |
| 1997-06-17 | 554 | 554 | 524 | 528 | 55,000 | 528 |
| 1997-06-16 | 565 | 565 | 544 | 544 | 52,000 | 544 |
| 1997-06-13 | 570 | 570 | 545 | 549 | 76,000 | 549 |
| 1997-06-12 | 580 | 580 | 560 | 560 | 196,000 | 560 |
| 1997-06-11 | 550 | 580 | 544 | 562 | 931,000 | 562 |
| 1997-06-10 | 554 | 555 | 539 | 548 | 172,000 | 548 |
| 1997-06-09 | 555 | 560 | 543 | 553 | 385,000 | 553 |
| 1997-06-06 | 540 | 555 | 535 | 555 | 324,000 | 555 |
| 1997-06-05 | 539 | 540 | 520 | 540 | 240,000 | 540 |
| 1997-06-04 | 534 | 540 | 525 | 540 | 29,000 | 540 |
| 1997-06-03 | 539 | 540 | 525 | 534 | 107,000 | 534 |
| 1997-06-02 | 525 | 540 | 525 | 539 | 57,000 | 539 |
| 1997-05-30 | 539 | 539 | 528 | 537 | 32,000 | 537 |
| 1997-05-29 | 543 | 543 | 528 | 538 | 18,000 | 538 |
| 1997-05-28 | 537 | 543 | 530 | 543 | 45,000 | 543 |
| 1997-05-27 | 543 | 543 | 525 | 537 | 46,000 | 537 |
| 1997-05-26 | 537 | 537 | 525 | 537 | 45,000 | 537 |
| 1997-05-23 | 545 | 546 | 535 | 537 | 39,000 | 537 |
| 1997-05-22 | 553 | 553 | 540 | 546 | 43,000 | 546 |
| 1997-05-21 | 546 | 569 | 545 | 545 | 382,000 | 545 |
| 1997-05-20 | 537 | 546 | 530 | 546 | 70,000 | 546 |
| 1997-05-19 | 540 | 540 | 522 | 539 | 29,000 | 539 |
| 1997-05-16 | 535 | 540 | 530 | 540 | 54,000 | 540 |
| 1997-05-15 | 543 | 543 | 529 | 540 | 45,000 | 540 |
| 1997-05-14 | 539 | 545 | 530 | 535 | 57,000 | 535 |
| 1997-05-13 | 520 | 542 | 520 | 538 | 50,000 | 538 |
| 1997-05-12 | 530 | 530 | 520 | 520 | 35,000 | 520 |
| 1997-05-09 | 545 | 546 | 521 | 535 | 104,000 | 535 |
| 1997-05-08 | 543 | 555 | 500 | 528 | 510,000 | 528 |
| 1997-05-07 | 547 | 563 | 540 | 550 | 185,000 | 550 |
| 1997-05-06 | 538 | 560 | 538 | 548 | 376,000 | 548 |
| 1997-05-02 | 519 | 551 | 515 | 543 | 425,000 | 543 |
| 1997-05-01 | 505 | 515 | 489 | 515 | 74,000 | 515 |
| 1997-04-30 | 505 | 513 | 490 | 509 | 222,000 | 509 |
| 1997-04-28 | 499 | 520 | 489 | 515 | 208,000 | 515 |
| 1997-04-25 | 499 | 499 | 480 | 499 | 148,000 | 499 |
| 1997-04-24 | 495 | 505 | 495 | 503 | 46,000 | 503 |
| 1997-04-23 | 509 | 510 | 495 | 495 | 179,000 | 495 |
| 1997-04-22 | 495 | 509 | 495 | 509 | 59,000 | 509 |
| 1997-04-21 | 515 | 525 | 496 | 501 | 62,000 | 501 |
| 1997-04-18 | 514 | 526 | 500 | 515 | 173,000 | 515 |
| 1997-04-17 | 504 | 515 | 496 | 515 | 101,000 | 515 |
| 1997-04-16 | 500 | 532 | 500 | 520 | 297,000 | 520 |
| 1997-04-15 | 490 | 510 | 450 | 500 | 924,000 | 500 |
| 1997-04-14 | 458 | 494 | 458 | 490 | 140,000 | 490 |
| 1997-04-11 | 419 | 465 | 419 | 463 | 127,000 | 463 |
| 1997-04-10 | 470 | 470 | 440 | 440 | 70,000 | 440 |
| 1997-04-09 | 471 | 480 | 470 | 470 | 50,000 | 470 |
| 1997-04-08 | 488 | 488 | 470 | 470 | 103,000 | 470 |
| 1997-04-07 | 528 | 534 | 490 | 490 | 84,000 | 490 |
| 1997-04-04 | 530 | 548 | 522 | 530 | 56,000 | 530 |
| 1997-04-03 | 525 | 539 | 525 | 534 | 36,000 | 534 |
| 1997-04-02 | 542 | 543 | 530 | 535 | 25,000 | 535 |
| 1997-04-01 | 539 | 540 | 522 | 540 | 34,000 | 540 |
| 1997-03-31 | 544 | 544 | 530 | 542 | 22,000 | 542 |
| 1997-03-28 | 526 | 546 | 526 | 546 | 35,000 | 546 |
| 1997-03-27 | 540 | 540 | 526 | 526 | 45,000 | 526 |
| 1997-03-26 | 551 | 551 | 539 | 539 | 56,000 | 539 |
| 1997-03-25 | 541 | 552 | 541 | 552 | 25,000 | 552 |
| 1997-03-24 | 557 | 557 | 544 | 544 | 57,000 | 544 |
| 1997-03-21 | 560 | 560 | 529 | 537 | 222,000 | 537 |
| 1997-03-19 | 570 | 577 | 550 | 566 | 133,000 | 566 |
| 1997-03-18 | 588 | 598 | 572 | 572 | 92,000 | 572 |
| 1997-03-17 | 578 | 583 | 578 | 580 | 36,000 | 580 |
| 1997-03-14 | 582 | 592 | 575 | 588 | 96,000 | 588 |
| 1997-03-13 | 607 | 607 | 582 | 585 | 95,000 | 585 |
| 1997-03-12 | 606 | 613 | 601 | 608 | 120,000 | 608 |
| 1997-03-11 | 624 | 640 | 599 | 604 | 306,000 | 604 |
| 1997-03-10 | 612 | 633 | 608 | 627 | 316,000 | 627 |
| 1997-03-07 | 590 | 610 | 583 | 599 | 359,000 | 599 |
| 1997-03-06 | 560 | 610 | 560 | 590 | 414,000 | 590 |
| 1997-03-05 | 501 | 550 | 501 | 550 | 39,000 | 550 |
| 1997-03-04 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1997-03-03 | 505 | 513 | 501 | 513 | 10,000 | 513 |
| 1997-02-28 | 514 | 514 | 505 | 514 | 13,000 | 514 |
| 1997-02-27 | 510 | 518 | 506 | 518 | 16,000 | 518 |
| 1997-02-26 | 516 | 520 | 516 | 516 | 12,000 | 516 |
| 1997-02-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-02-24 | 530 | 530 | 526 | 526 | 4,000 | 526 |
| 1997-02-21 | 520 | 520 | 505 | 516 | 29,000 | 516 |
| 1997-02-20 | 526 | 531 | 520 | 529 | 32,000 | 529 |
| 1997-02-19 | 530 | 537 | 530 | 537 | 12,000 | 537 |
| 1997-02-18 | 543 | 543 | 526 | 541 | 55,000 | 541 |
| 1997-02-14 | 533 | 543 | 530 | 543 | 22,000 | 543 |
| 1997-02-13 | 529 | 545 | 529 | 543 | 20,000 | 543 |
| 1997-02-12 | 535 | 547 | 535 | 547 | 25,000 | 547 |
| 1997-02-10 | 544 | 554 | 525 | 554 | 14,000 | 554 |
| 1997-02-07 | 540 | 560 | 521 | 559 | 115,000 | 559 |
| 1997-02-06 | 551 | 567 | 548 | 567 | 37,000 | 567 |
| 1997-02-05 | 550 | 567 | 545 | 567 | 97,000 | 567 |
| 1997-02-04 | 547 | 560 | 541 | 560 | 40,000 | 560 |
| 1997-02-03 | 518 | 550 | 518 | 549 | 12,000 | 549 |
| 1997-01-31 | 530 | 543 | 530 | 538 | 35,000 | 538 |
| 1997-01-30 | 536 | 540 | 512 | 540 | 51,000 | 540 |
| 1997-01-29 | 519 | 539 | 505 | 539 | 61,000 | 539 |
| 1997-01-28 | 499 | 520 | 499 | 520 | 24,000 | 520 |
| 1997-01-27 | 495 | 517 | 492 | 517 | 41,000 | 517 |
| 1997-01-24 | 500 | 515 | 485 | 515 | 72,000 | 515 |
| 1997-01-23 | 508 | 520 | 500 | 510 | 30,000 | 510 |
| 1997-01-22 | 473 | 510 | 473 | 510 | 63,000 | 510 |
| 1997-01-21 | 459 | 473 | 450 | 473 | 20,000 | 473 |
| 1997-01-20 | 453 | 465 | 451 | 465 | 29,000 | 465 |
| 1997-01-17 | 462 | 467 | 450 | 465 | 63,000 | 465 |
| 1997-01-16 | 430 | 479 | 430 | 471 | 56,000 | 471 |
| 1997-01-14 | 429 | 429 | 408 | 408 | 18,000 | 408 |
| 1997-01-13 | 386 | 430 | 386 | 430 | 85,000 | 430 |
| 1997-01-10 | 415 | 416 | 380 | 385 | 66,000 | 385 |
| 1997-01-09 | 430 | 433 | 418 | 418 | 53,000 | 418 |
| 1997-01-08 | 438 | 443 | 430 | 440 | 23,000 | 440 |
| 1997-01-07 | 460 | 460 | 459 | 459 | 8,000 | 459 |
| 1997-01-06 | 450 | 460 | 450 | 460 | 6,000 | 460 |
分割・併合履歴 ： なし
