5358 イソライト工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 182 | 182 | 182 | 182 | 9,000 | 182 |
| 1998-12-29 | 190 | 190 | 182 | 182 | 10,000 | 182 |
| 1998-12-28 | 191 | 191 | 191 | 191 | 10,000 | 191 |
| 1998-12-22 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 1998-12-21 | 181 | 182 | 181 | 182 | 4,000 | 182 |
| 1998-12-18 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 1998-12-14 | 200 | 200 | 193 | 193 | 6,000 | 193 |
| 1998-12-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-12-10 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1998-12-09 | 195 | 196 | 195 | 196 | 3,000 | 196 |
| 1998-12-08 | 201 | 201 | 201 | 201 | 9,000 | 201 |
| 1998-12-04 | 213 | 213 | 210 | 210 | 10,000 | 210 |
| 1998-12-03 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-12-02 | 220 | 220 | 215 | 216 | 11,000 | 216 |
| 1998-12-01 | 212 | 215 | 212 | 215 | 4,000 | 215 |
| 1998-11-30 | 210 | 211 | 210 | 211 | 5,000 | 211 |
| 1998-11-27 | 206 | 206 | 205 | 205 | 7,000 | 205 |
| 1998-11-26 | 201 | 209 | 200 | 200 | 54,000 | 200 |
| 1998-11-25 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 1998-11-24 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-11-20 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1998-11-19 | 195 | 196 | 195 | 196 | 4,000 | 196 |
| 1998-11-18 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1998-11-13 | 191 | 191 | 191 | 191 | 10,000 | 191 |
| 1998-11-10 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1998-11-09 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1998-11-06 | 195 | 195 | 190 | 190 | 7,000 | 190 |
| 1998-11-05 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1998-11-04 | 201 | 203 | 200 | 200 | 18,000 | 200 |
| 1998-10-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-10-29 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-10-28 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 1998-10-27 | 203 | 205 | 201 | 201 | 4,000 | 201 |
| 1998-10-26 | 205 | 205 | 203 | 203 | 5,000 | 203 |
| 1998-10-23 | 208 | 208 | 208 | 208 | 6,000 | 208 |
| 1998-10-22 | 225 | 225 | 218 | 218 | 10,000 | 218 |
| 1998-10-21 | 180 | 182 | 180 | 180 | 5,000 | 180 |
| 1998-10-20 | 180 | 180 | 179 | 179 | 5,000 | 179 |
| 1998-10-19 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-10-16 | 180 | 180 | 175 | 175 | 17,000 | 175 |
| 1998-10-15 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-10-13 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-10-12 | 175 | 178 | 175 | 178 | 8,000 | 178 |
| 1998-10-09 | 175 | 175 | 171 | 175 | 8,000 | 175 |
| 1998-10-08 | 176 | 176 | 175 | 175 | 25,000 | 175 |
| 1998-10-07 | 174 | 176 | 174 | 176 | 5,000 | 176 |
| 1998-10-06 | 172 | 173 | 172 | 173 | 15,000 | 173 |
| 1998-10-05 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 1998-10-02 | 180 | 180 | 170 | 171 | 15,000 | 171 |
| 1998-10-01 | 185 | 185 | 170 | 170 | 28,000 | 170 |
| 1998-09-30 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1998-09-29 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1998-09-28 | 190 | 191 | 190 | 190 | 5,000 | 190 |
| 1998-09-25 | 191 | 191 | 190 | 190 | 6,000 | 190 |
| 1998-09-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-09-22 | 201 | 201 | 190 | 190 | 6,000 | 190 |
| 1998-09-21 | 191 | 191 | 191 | 191 | 14,000 | 191 |
| 1998-09-18 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 1998-09-17 | 193 | 194 | 192 | 192 | 9,000 | 192 |
| 1998-09-16 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1998-09-14 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 1998-09-11 | 190 | 191 | 190 | 191 | 11,000 | 191 |
| 1998-09-10 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1998-09-09 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1998-09-08 | 191 | 192 | 191 | 191 | 11,000 | 191 |
| 1998-09-07 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-09-04 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1998-09-03 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1998-09-02 | 201 | 201 | 197 | 197 | 8,000 | 197 |
| 1998-09-01 | 190 | 191 | 190 | 191 | 15,000 | 191 |
| 1998-08-31 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 1998-08-28 | 215 | 215 | 210 | 210 | 19,000 | 210 |
| 1998-08-27 | 220 | 220 | 215 | 218 | 43,000 | 218 |
| 1998-08-26 | 220 | 225 | 220 | 220 | 23,000 | 220 |
| 1998-08-25 | 220 | 221 | 218 | 220 | 23,000 | 220 |
| 1998-08-24 | 200 | 200 | 199 | 200 | 26,000 | 200 |
| 1998-08-21 | 192 | 192 | 191 | 191 | 5,000 | 191 |
| 1998-08-20 | 192 | 192 | 188 | 190 | 5,000 | 190 |
| 1998-08-19 | 183 | 183 | 183 | 183 | 10,000 | 183 |
| 1998-08-18 | 196 | 198 | 193 | 193 | 4,000 | 193 |
| 1998-08-17 | 195 | 195 | 181 | 181 | 13,000 | 181 |
| 1998-08-14 | 195 | 196 | 195 | 196 | 4,000 | 196 |
| 1998-08-13 | 192 | 193 | 192 | 192 | 10,000 | 192 |
| 1998-08-12 | 197 | 197 | 191 | 191 | 9,000 | 191 |
| 1998-08-11 | 197 | 197 | 195 | 197 | 7,000 | 197 |
| 1998-08-10 | 201 | 203 | 198 | 198 | 11,000 | 198 |
| 1998-08-07 | 205 | 205 | 203 | 205 | 17,000 | 205 |
| 1998-08-06 | 208 | 208 | 201 | 203 | 12,000 | 203 |
| 1998-08-05 | 211 | 211 | 201 | 210 | 13,000 | 210 |
| 1998-08-04 | 220 | 220 | 210 | 210 | 3,000 | 210 |
| 1998-08-03 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 1998-07-31 | 220 | 220 | 215 | 218 | 4,000 | 218 |
| 1998-07-30 | 220 | 230 | 210 | 230 | 35,000 | 230 |
| 1998-07-28 | 229 | 229 | 226 | 226 | 4,000 | 226 |
| 1998-07-23 | 240 | 240 | 230 | 230 | 15,000 | 230 |
| 1998-07-22 | 250 | 250 | 240 | 240 | 5,000 | 240 |
| 1998-07-21 | 250 | 250 | 240 | 240 | 2,000 | 240 |
| 1998-07-17 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1998-07-16 | 249 | 249 | 231 | 232 | 5,000 | 232 |
| 1998-07-15 | 242 | 250 | 242 | 250 | 5,000 | 250 |
| 1998-07-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-07-13 | 230 | 231 | 230 | 231 | 4,000 | 231 |
| 1998-07-10 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1998-07-09 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1998-07-08 | 235 | 237 | 235 | 237 | 4,000 | 237 |
| 1998-07-07 | 270 | 270 | 230 | 230 | 14,000 | 230 |
| 1998-07-06 | 245 | 260 | 245 | 260 | 16,000 | 260 |
| 1998-07-03 | 230 | 240 | 230 | 240 | 6,000 | 240 |
| 1998-07-02 | 259 | 259 | 240 | 250 | 28,000 | 250 |
| 1998-07-01 | 216 | 232 | 215 | 229 | 29,000 | 229 |
| 1998-06-30 | 210 | 215 | 210 | 211 | 6,000 | 211 |
| 1998-06-29 | 200 | 201 | 200 | 201 | 3,000 | 201 |
| 1998-06-25 | 205 | 205 | 200 | 201 | 4,000 | 201 |
| 1998-06-24 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 1998-06-23 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1998-06-18 | 208 | 208 | 201 | 201 | 3,000 | 201 |
| 1998-06-17 | 197 | 198 | 197 | 198 | 3,000 | 198 |
| 1998-06-16 | 200 | 201 | 200 | 200 | 11,000 | 200 |
| 1998-06-12 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-06-11 | 201 | 201 | 200 | 200 | 2,000 | 200 |
| 1998-06-10 | 205 | 205 | 202 | 202 | 2,000 | 202 |
| 1998-06-09 | 201 | 205 | 201 | 205 | 3,000 | 205 |
| 1998-06-08 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1998-06-05 | 210 | 210 | 205 | 205 | 2,000 | 205 |
| 1998-06-03 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1998-06-02 | 219 | 224 | 219 | 224 | 7,000 | 224 |
| 1998-06-01 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1998-05-29 | 208 | 208 | 207 | 207 | 2,000 | 207 |
| 1998-05-28 | 210 | 210 | 207 | 207 | 6,000 | 207 |
| 1998-05-27 | 207 | 210 | 207 | 210 | 5,000 | 210 |
| 1998-05-26 | 220 | 220 | 205 | 207 | 8,000 | 207 |
| 1998-05-25 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1998-05-22 | 214 | 214 | 210 | 210 | 5,000 | 210 |
| 1998-05-21 | 199 | 205 | 199 | 203 | 4,000 | 203 |
| 1998-05-20 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 1998-05-19 | 200 | 200 | 198 | 198 | 6,000 | 198 |
| 1998-05-18 | 199 | 199 | 198 | 198 | 10,000 | 198 |
| 1998-05-14 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1998-05-13 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-05-12 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-05-11 | 200 | 201 | 200 | 200 | 5,000 | 200 |
| 1998-05-07 | 203 | 203 | 201 | 201 | 13,000 | 201 |
| 1998-05-06 | 226 | 228 | 226 | 228 | 10,000 | 228 |
| 1998-04-28 | 198 | 198 | 198 | 198 | 8,000 | 198 |
| 1998-04-27 | 222 | 223 | 222 | 223 | 7,000 | 223 |
| 1998-04-24 | 211 | 220 | 211 | 220 | 4,000 | 220 |
| 1998-04-23 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-04-22 | 230 | 230 | 220 | 220 | 5,000 | 220 |
| 1998-04-21 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1998-04-16 | 229 | 230 | 229 | 230 | 36,000 | 230 |
| 1998-04-13 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-04-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1998-04-08 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1998-04-07 | 221 | 221 | 215 | 215 | 9,000 | 215 |
| 1998-04-06 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1998-04-03 | 200 | 216 | 200 | 215 | 12,000 | 215 |
| 1998-04-02 | 225 | 225 | 202 | 202 | 18,000 | 202 |
| 1998-04-01 | 235 | 235 | 220 | 220 | 50,000 | 220 |
| 1998-03-31 | 258 | 258 | 240 | 240 | 10,000 | 240 |
| 1998-03-30 | 252 | 260 | 252 | 260 | 12,000 | 260 |
| 1998-03-27 | 260 | 260 | 257 | 257 | 6,000 | 257 |
| 1998-03-26 | 255 | 256 | 255 | 256 | 12,000 | 256 |
| 1998-03-25 | 249 | 250 | 246 | 246 | 14,000 | 246 |
| 1998-03-24 | 246 | 250 | 245 | 250 | 11,000 | 250 |
| 1998-03-23 | 251 | 252 | 240 | 240 | 6,000 | 240 |
| 1998-03-20 | 258 | 258 | 240 | 252 | 11,000 | 252 |
| 1998-03-19 | 265 | 265 | 261 | 261 | 2,000 | 261 |
| 1998-03-18 | 261 | 270 | 261 | 261 | 7,000 | 261 |
| 1998-03-17 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1998-03-16 | 270 | 275 | 265 | 275 | 5,000 | 275 |
| 1998-03-13 | 251 | 265 | 250 | 265 | 13,000 | 265 |
| 1998-03-12 | 265 | 265 | 250 | 250 | 16,000 | 250 |
| 1998-03-11 | 265 | 266 | 265 | 265 | 4,000 | 265 |
| 1998-03-10 | 271 | 271 | 265 | 265 | 7,000 | 265 |
| 1998-03-09 | 270 | 271 | 270 | 271 | 2,000 | 271 |
| 1998-03-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-03-05 | 262 | 262 | 260 | 260 | 38,000 | 260 |
| 1998-03-04 | 276 | 276 | 260 | 270 | 21,000 | 270 |
| 1998-03-03 | 281 | 281 | 277 | 277 | 23,000 | 277 |
| 1998-03-02 | 285 | 288 | 280 | 280 | 24,000 | 280 |
| 1998-02-27 | 265 | 280 | 265 | 280 | 30,000 | 280 |
| 1998-02-26 | 273 | 273 | 270 | 270 | 16,000 | 270 |
| 1998-02-25 | 267 | 270 | 265 | 270 | 8,000 | 270 |
| 1998-02-24 | 275 | 275 | 270 | 270 | 15,000 | 270 |
| 1998-02-23 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1998-02-20 | 294 | 294 | 265 | 265 | 16,000 | 265 |
| 1998-02-19 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1998-02-18 | 289 | 298 | 289 | 298 | 21,000 | 298 |
| 1998-02-17 | 286 | 289 | 286 | 289 | 10,000 | 289 |
| 1998-02-16 | 294 | 294 | 276 | 276 | 14,000 | 276 |
| 1998-02-13 | 312 | 312 | 299 | 299 | 22,000 | 299 |
| 1998-02-12 | 330 | 330 | 310 | 312 | 27,000 | 312 |
| 1998-02-10 | 330 | 330 | 320 | 330 | 91,000 | 330 |
| 1998-02-09 | 301 | 330 | 296 | 320 | 142,000 | 320 |
| 1998-02-06 | 270 | 273 | 270 | 273 | 19,000 | 273 |
| 1998-02-05 | 230 | 251 | 230 | 250 | 17,000 | 250 |
| 1998-02-04 | 220 | 230 | 220 | 230 | 8,000 | 230 |
| 1998-02-03 | 235 | 235 | 230 | 230 | 6,000 | 230 |
| 1998-02-02 | 220 | 225 | 220 | 220 | 6,000 | 220 |
| 1998-01-30 | 256 | 259 | 224 | 225 | 21,000 | 225 |
| 1998-01-29 | 265 | 271 | 256 | 256 | 20,000 | 256 |
| 1998-01-28 | 271 | 280 | 270 | 270 | 41,000 | 270 |
| 1998-01-27 | 250 | 252 | 240 | 252 | 15,000 | 252 |
| 1998-01-26 | 225 | 250 | 225 | 248 | 26,000 | 248 |
| 1998-01-23 | 216 | 225 | 216 | 225 | 5,000 | 225 |
| 1998-01-22 | 225 | 243 | 225 | 225 | 22,000 | 225 |
| 1998-01-21 | 195 | 215 | 195 | 215 | 22,000 | 215 |
| 1998-01-20 | 185 | 190 | 185 | 186 | 10,000 | 186 |
| 1998-01-19 | 173 | 180 | 173 | 176 | 9,000 | 176 |
| 1998-01-16 | 155 | 169 | 155 | 169 | 12,000 | 169 |
| 1998-01-14 | 173 | 173 | 164 | 164 | 4,000 | 164 |
| 1998-01-13 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 1998-01-12 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 1998-01-09 | 165 | 170 | 165 | 168 | 11,000 | 168 |
| 1998-01-08 | 164 | 165 | 164 | 165 | 5,000 | 165 |
| 1998-01-07 | 160 | 160 | 153 | 154 | 5,000 | 154 |
| 1998-01-06 | 172 | 172 | 163 | 165 | 9,000 | 165 |
| 1998-01-05 | 174 | 174 | 167 | 167 | 2,000 | 167 |
分割・併合履歴 ： なし
