5358 イソライト工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 180 | 180 | 170 | 170 | 6,000 | 170 |
| 1999-12-29 | 180 | 180 | 170 | 170 | 4,000 | 170 |
| 1999-12-28 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 1999-12-27 | 173 | 173 | 170 | 170 | 5,000 | 170 |
| 1999-12-24 | 172 | 172 | 172 | 172 | 6,000 | 172 |
| 1999-12-22 | 182 | 200 | 171 | 200 | 29,000 | 200 |
| 1999-12-21 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1999-12-20 | 193 | 193 | 183 | 183 | 5,000 | 183 |
| 1999-12-17 | 190 | 193 | 185 | 193 | 10,000 | 193 |
| 1999-12-16 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1999-12-15 | 198 | 198 | 195 | 195 | 6,000 | 195 |
| 1999-12-14 | 185 | 199 | 185 | 199 | 13,000 | 199 |
| 1999-12-13 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 1999-12-10 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1999-12-09 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1999-12-07 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 1999-12-06 | 205 | 215 | 205 | 206 | 25,000 | 206 |
| 1999-12-03 | 187 | 202 | 187 | 202 | 8,000 | 202 |
| 1999-12-02 | 205 | 205 | 186 | 186 | 13,000 | 186 |
| 1999-12-01 | 200 | 200 | 191 | 192 | 7,000 | 192 |
| 1999-11-30 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1999-11-29 | 200 | 203 | 200 | 203 | 5,000 | 203 |
| 1999-11-26 | 206 | 206 | 200 | 200 | 9,000 | 200 |
| 1999-11-25 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1999-11-24 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1999-11-22 | 203 | 205 | 203 | 205 | 8,000 | 205 |
| 1999-11-19 | 203 | 203 | 200 | 200 | 3,000 | 200 |
| 1999-11-17 | 181 | 203 | 180 | 203 | 41,000 | 203 |
| 1999-11-16 | 190 | 199 | 190 | 199 | 9,000 | 199 |
| 1999-11-15 | 188 | 200 | 188 | 190 | 7,000 | 190 |
| 1999-11-12 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 1999-11-11 | 202 | 214 | 195 | 214 | 25,000 | 214 |
| 1999-11-10 | 210 | 210 | 202 | 202 | 10,000 | 202 |
| 1999-11-08 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 1999-11-05 | 222 | 222 | 218 | 218 | 6,000 | 218 |
| 1999-11-04 | 222 | 232 | 222 | 223 | 10,000 | 223 |
| 1999-11-02 | 239 | 239 | 239 | 239 | 5,000 | 239 |
| 1999-11-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-10-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-10-27 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-10-26 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 1999-10-25 | 223 | 247 | 220 | 247 | 12,000 | 247 |
| 1999-10-22 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 1999-10-21 | 223 | 249 | 220 | 249 | 16,000 | 249 |
| 1999-10-19 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1999-10-15 | 232 | 257 | 232 | 251 | 37,000 | 251 |
| 1999-10-12 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 1999-10-07 | 242 | 242 | 230 | 242 | 16,000 | 242 |
| 1999-10-06 | 245 | 245 | 216 | 242 | 25,000 | 242 |
| 1999-10-05 | 242 | 249 | 242 | 249 | 22,000 | 249 |
| 1999-10-04 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 1999-10-01 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1999-09-30 | 238 | 245 | 238 | 245 | 10,000 | 245 |
| 1999-09-27 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1999-09-24 | 230 | 230 | 213 | 215 | 7,000 | 215 |
| 1999-09-22 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 1999-09-20 | 238 | 238 | 213 | 233 | 6,000 | 233 |
| 1999-09-17 | 222 | 222 | 213 | 213 | 2,000 | 213 |
| 1999-09-14 | 226 | 226 | 222 | 222 | 12,000 | 222 |
| 1999-09-10 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1999-09-09 | 241 | 241 | 241 | 241 | 15,000 | 241 |
| 1999-09-08 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 1999-09-07 | 241 | 241 | 241 | 241 | 8,000 | 241 |
| 1999-09-06 | 260 | 260 | 255 | 255 | 3,000 | 255 |
| 1999-09-02 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 1999-09-01 | 265 | 265 | 241 | 241 | 6,000 | 241 |
| 1999-08-31 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-08-30 | 250 | 250 | 240 | 240 | 4,000 | 240 |
| 1999-08-27 | 250 | 250 | 240 | 240 | 7,000 | 240 |
| 1999-08-26 | 260 | 260 | 240 | 240 | 2,000 | 240 |
| 1999-08-25 | 267 | 267 | 267 | 267 | 5,000 | 267 |
| 1999-08-24 | 270 | 270 | 267 | 267 | 52,000 | 267 |
| 1999-08-23 | 242 | 242 | 232 | 232 | 2,000 | 232 |
| 1999-08-20 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1999-08-18 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 1999-08-17 | 269 | 280 | 251 | 251 | 26,000 | 251 |
| 1999-08-16 | 240 | 270 | 240 | 270 | 20,000 | 270 |
| 1999-08-10 | 232 | 240 | 220 | 240 | 5,000 | 240 |
| 1999-08-09 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 1999-08-06 | 223 | 237 | 223 | 237 | 2,000 | 237 |
| 1999-08-05 | 241 | 241 | 221 | 221 | 7,000 | 221 |
| 1999-08-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-08-03 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 1999-07-30 | 270 | 270 | 251 | 251 | 2,000 | 251 |
| 1999-07-27 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1999-07-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-07-23 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1999-07-22 | 289 | 289 | 285 | 285 | 10,000 | 285 |
| 1999-07-21 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 1999-07-19 | 276 | 280 | 276 | 280 | 2,000 | 280 |
| 1999-07-16 | 293 | 295 | 268 | 268 | 26,000 | 268 |
| 1999-07-15 | 267 | 280 | 252 | 280 | 8,000 | 280 |
| 1999-07-14 | 290 | 291 | 282 | 282 | 20,000 | 282 |
| 1999-07-13 | 272 | 290 | 272 | 289 | 14,000 | 289 |
| 1999-07-12 | 285 | 285 | 272 | 272 | 11,000 | 272 |
| 1999-07-09 | 296 | 297 | 251 | 292 | 50,000 | 292 |
| 1999-07-08 | 270 | 300 | 270 | 297 | 88,000 | 297 |
| 1999-07-07 | 260 | 268 | 260 | 268 | 23,000 | 268 |
| 1999-07-06 | 260 | 268 | 260 | 260 | 21,000 | 260 |
| 1999-07-05 | 239 | 260 | 238 | 246 | 42,000 | 246 |
| 1999-07-02 | 231 | 238 | 230 | 238 | 32,000 | 238 |
| 1999-07-01 | 221 | 230 | 216 | 230 | 27,000 | 230 |
| 1999-06-30 | 220 | 221 | 220 | 221 | 8,000 | 221 |
| 1999-06-29 | 223 | 223 | 220 | 220 | 13,000 | 220 |
| 1999-06-28 | 216 | 224 | 216 | 216 | 22,000 | 216 |
| 1999-06-25 | 210 | 210 | 209 | 209 | 20,000 | 209 |
| 1999-06-24 | 215 | 215 | 213 | 213 | 6,000 | 213 |
| 1999-06-23 | 210 | 215 | 210 | 210 | 12,000 | 210 |
| 1999-06-22 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1999-06-17 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 1999-06-16 | 225 | 225 | 224 | 224 | 4,000 | 224 |
| 1999-06-15 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 1999-06-14 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1999-06-11 | 210 | 210 | 208 | 208 | 4,000 | 208 |
| 1999-06-10 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-06-09 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-06-07 | 205 | 205 | 199 | 199 | 8,000 | 199 |
| 1999-06-04 | 203 | 205 | 203 | 205 | 3,000 | 205 |
| 1999-06-03 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1999-06-02 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1999-06-01 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-05-31 | 202 | 202 | 202 | 202 | 6,000 | 202 |
| 1999-05-27 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1999-05-26 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 1999-05-25 | 212 | 212 | 212 | 212 | 6,000 | 212 |
| 1999-05-24 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1999-05-21 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 1999-05-19 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 1999-05-18 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 1999-05-13 | 230 | 230 | 221 | 221 | 9,000 | 221 |
| 1999-05-12 | 220 | 238 | 220 | 238 | 12,000 | 238 |
| 1999-05-11 | 215 | 218 | 215 | 217 | 11,000 | 217 |
| 1999-05-10 | 215 | 220 | 212 | 212 | 9,000 | 212 |
| 1999-05-07 | 230 | 234 | 220 | 220 | 27,000 | 220 |
| 1999-05-06 | 229 | 230 | 229 | 230 | 2,000 | 230 |
| 1999-04-30 | 225 | 230 | 225 | 230 | 17,000 | 230 |
| 1999-04-27 | 225 | 225 | 220 | 220 | 15,000 | 220 |
| 1999-04-26 | 215 | 225 | 215 | 225 | 18,000 | 225 |
| 1999-04-22 | 216 | 216 | 210 | 210 | 10,000 | 210 |
| 1999-04-21 | 220 | 220 | 216 | 216 | 21,000 | 216 |
| 1999-04-20 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1999-04-19 | 216 | 217 | 216 | 217 | 3,000 | 217 |
| 1999-04-16 | 221 | 226 | 216 | 216 | 13,000 | 216 |
| 1999-04-15 | 221 | 221 | 221 | 221 | 9,000 | 221 |
| 1999-04-14 | 227 | 227 | 221 | 221 | 11,000 | 221 |
| 1999-04-13 | 227 | 227 | 226 | 227 | 15,000 | 227 |
| 1999-04-12 | 221 | 230 | 221 | 227 | 19,000 | 227 |
| 1999-04-09 | 220 | 225 | 218 | 220 | 32,000 | 220 |
| 1999-04-08 | 210 | 219 | 210 | 216 | 16,000 | 216 |
| 1999-04-07 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-04-06 | 198 | 198 | 195 | 195 | 10,000 | 195 |
| 1999-04-05 | 194 | 195 | 194 | 195 | 6,000 | 195 |
| 1999-04-02 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 1999-04-01 | 195 | 195 | 190 | 190 | 4,000 | 190 |
| 1999-03-31 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 1999-03-30 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1999-03-29 | 186 | 190 | 186 | 190 | 3,000 | 190 |
| 1999-03-26 | 192 | 197 | 191 | 197 | 12,000 | 197 |
| 1999-03-25 | 181 | 186 | 181 | 183 | 21,000 | 183 |
| 1999-03-24 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 1999-03-23 | 196 | 198 | 196 | 198 | 4,000 | 198 |
| 1999-03-19 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1999-03-18 | 198 | 199 | 194 | 198 | 13,000 | 198 |
| 1999-03-17 | 196 | 198 | 190 | 198 | 13,000 | 198 |
| 1999-03-16 | 182 | 199 | 182 | 199 | 7,000 | 199 |
| 1999-03-15 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 1999-03-12 | 193 | 193 | 181 | 181 | 4,000 | 181 |
| 1999-03-11 | 185 | 192 | 181 | 192 | 12,000 | 192 |
| 1999-03-10 | 175 | 190 | 173 | 190 | 13,000 | 190 |
| 1999-03-09 | 165 | 180 | 165 | 180 | 10,000 | 180 |
| 1999-03-08 | 180 | 180 | 180 | 180 | 18,000 | 180 |
| 1999-03-05 | 172 | 180 | 170 | 180 | 12,000 | 180 |
| 1999-03-04 | 172 | 172 | 171 | 171 | 3,000 | 171 |
| 1999-03-03 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 1999-03-02 | 184 | 184 | 183 | 184 | 9,000 | 184 |
| 1999-03-01 | 174 | 175 | 173 | 175 | 8,000 | 175 |
| 1999-02-26 | 172 | 172 | 172 | 172 | 13,000 | 172 |
| 1999-02-25 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 1999-02-24 | 172 | 173 | 171 | 171 | 23,000 | 171 |
| 1999-02-23 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 1999-02-22 | 170 | 171 | 170 | 171 | 4,000 | 171 |
| 1999-02-19 | 172 | 172 | 170 | 170 | 6,000 | 170 |
| 1999-02-18 | 172 | 172 | 171 | 171 | 18,000 | 171 |
| 1999-02-16 | 170 | 171 | 170 | 171 | 8,000 | 171 |
| 1999-02-12 | 176 | 185 | 176 | 185 | 12,000 | 185 |
| 1999-02-10 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1999-02-08 | 182 | 182 | 182 | 182 | 6,000 | 182 |
| 1999-02-05 | 183 | 183 | 182 | 182 | 11,000 | 182 |
| 1999-02-04 | 181 | 182 | 180 | 180 | 7,000 | 180 |
| 1999-02-03 | 181 | 182 | 181 | 182 | 3,000 | 182 |
| 1999-02-02 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 1999-02-01 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-01-29 | 185 | 189 | 185 | 187 | 11,000 | 187 |
| 1999-01-28 | 187 | 187 | 187 | 187 | 10,000 | 187 |
| 1999-01-27 | 187 | 187 | 182 | 187 | 6,000 | 187 |
| 1999-01-25 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 1999-01-22 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 1999-01-21 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1999-01-20 | 179 | 179 | 175 | 175 | 3,000 | 175 |
| 1999-01-19 | 176 | 176 | 173 | 173 | 8,000 | 173 |
| 1999-01-18 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 1999-01-14 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 1999-01-11 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1999-01-08 | 177 | 190 | 177 | 190 | 8,000 | 190 |
| 1999-01-07 | 177 | 177 | 176 | 176 | 4,000 | 176 |
| 1999-01-06 | 176 | 176 | 171 | 175 | 9,000 | 175 |
| 1999-01-05 | 197 | 197 | 180 | 180 | 9,000 | 180 |
分割・併合履歴 ： なし
