5358 イソライト工業(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 504 | 505 | 503 | 505 | 93,000 | 505 |
2005-12-29 | 499 | 503 | 499 | 502 | 188,000 | 502 |
2005-12-28 | 490 | 495 | 490 | 494 | 101,000 | 494 |
2005-12-27 | 488 | 492 | 485 | 487 | 160,000 | 487 |
2005-12-26 | 480 | 497 | 480 | 490 | 169,000 | 490 |
2005-12-22 | 474 | 478 | 473 | 477 | 127,000 | 477 |
2005-12-21 | 469 | 473 | 469 | 473 | 143,000 | 473 |
2005-12-20 | 465 | 475 | 465 | 470 | 164,000 | 470 |
2005-12-19 | 463 | 463 | 456 | 460 | 204,000 | 460 |
2005-12-16 | 464 | 467 | 461 | 467 | 141,000 | 467 |
2005-12-15 | 458 | 470 | 458 | 462 | 133,000 | 462 |
2005-12-14 | 454 | 456 | 450 | 456 | 220,000 | 456 |
2005-12-13 | 458 | 458 | 454 | 457 | 136,000 | 457 |
2005-12-12 | 453 | 466 | 453 | 459 | 249,000 | 459 |
2005-12-09 | 436 | 448 | 436 | 447 | 228,000 | 447 |
2005-12-08 | 433 | 435 | 432 | 432 | 141,000 | 432 |
2005-12-07 | 432 | 435 | 429 | 432 | 165,000 | 432 |
2005-12-06 | 437 | 438 | 429 | 432 | 170,000 | 432 |
2005-12-05 | 438 | 438 | 432 | 436 | 239,000 | 436 |
2005-12-02 | 424 | 428 | 420 | 426 | 160,000 | 426 |
2005-12-01 | 413 | 425 | 413 | 420 | 175,000 | 420 |
2005-11-30 | 409 | 415 | 409 | 412 | 66,000 | 412 |
2005-11-29 | 409 | 412 | 406 | 409 | 174,000 | 409 |
2005-11-28 | 403 | 403 | 399 | 401 | 69,000 | 401 |
2005-11-25 | 398 | 405 | 395 | 400 | 154,000 | 400 |
2005-11-24 | 397 | 400 | 395 | 400 | 59,000 | 400 |
2005-11-22 | 394 | 398 | 393 | 398 | 38,000 | 398 |
2005-11-21 | 397 | 397 | 390 | 395 | 52,000 | 395 |
2005-11-18 | 392 | 393 | 389 | 391 | 77,000 | 391 |
2005-11-17 | 393 | 393 | 381 | 388 | 151,000 | 388 |
2005-11-16 | 400 | 404 | 394 | 395 | 291,000 | 395 |
2005-11-15 | 382 | 394 | 380 | 390 | 467,000 | 390 |
2005-11-14 | 372 | 375 | 368 | 369 | 132,000 | 369 |
2005-11-11 | 369 | 371 | 368 | 370 | 58,000 | 370 |
2005-11-10 | 373 | 376 | 371 | 371 | 34,000 | 371 |
2005-11-09 | 374 | 378 | 370 | 371 | 53,000 | 371 |
2005-11-08 | 374 | 374 | 369 | 372 | 35,000 | 372 |
2005-11-07 | 374 | 374 | 369 | 369 | 23,000 | 369 |
2005-11-04 | 373 | 374 | 370 | 370 | 27,000 | 370 |
2005-11-02 | 374 | 374 | 370 | 374 | 40,000 | 374 |
2005-11-01 | 380 | 380 | 373 | 373 | 23,000 | 373 |
2005-10-31 | 384 | 384 | 370 | 370 | 9,000 | 370 |
2005-10-28 | 368 | 368 | 365 | 365 | 15,000 | 365 |
2005-10-27 | 364 | 366 | 362 | 366 | 23,000 | 366 |
2005-10-26 | 366 | 366 | 362 | 362 | 6,000 | 362 |
2005-10-25 | 364 | 364 | 360 | 362 | 35,000 | 362 |
2005-10-24 | 362 | 364 | 361 | 362 | 66,000 | 362 |
2005-10-21 | 363 | 370 | 360 | 362 | 127,000 | 362 |
2005-10-20 | 387 | 388 | 381 | 383 | 24,000 | 383 |
2005-10-19 | 387 | 388 | 384 | 384 | 32,000 | 384 |
2005-10-18 | 381 | 383 | 381 | 383 | 55,000 | 383 |
2005-10-17 | 393 | 393 | 382 | 383 | 47,000 | 383 |
2005-10-14 | 407 | 407 | 391 | 396 | 50,000 | 396 |
2005-10-13 | 408 | 414 | 398 | 403 | 238,000 | 403 |
2005-10-12 | 391 | 398 | 391 | 398 | 83,000 | 398 |
2005-10-11 | 378 | 392 | 378 | 387 | 89,000 | 387 |
2005-10-07 | 379 | 385 | 378 | 380 | 40,000 | 380 |
2005-10-06 | 385 | 386 | 381 | 382 | 94,000 | 382 |
2005-10-05 | 388 | 388 | 382 | 384 | 23,000 | 384 |
2005-10-04 | 385 | 395 | 385 | 388 | 52,000 | 388 |
2005-10-03 | 390 | 395 | 383 | 385 | 58,000 | 385 |
2005-09-30 | 383 | 392 | 378 | 392 | 74,000 | 392 |
2005-09-29 | 379 | 381 | 373 | 379 | 101,000 | 379 |
2005-09-28 | 395 | 395 | 384 | 385 | 102,000 | 385 |
2005-09-27 | 402 | 402 | 386 | 394 | 130,000 | 394 |
2005-09-26 | 405 | 407 | 390 | 400 | 415,000 | 400 |
2005-09-22 | 393 | 447 | 388 | 406 | 2,717,000 | 406 |
2005-09-21 | 373 | 375 | 362 | 375 | 154,000 | 375 |
2005-09-20 | 369 | 377 | 360 | 374 | 269,000 | 374 |
2005-09-16 | 370 | 370 | 360 | 360 | 167,000 | 360 |
2005-09-15 | 375 | 375 | 362 | 363 | 417,000 | 363 |
2005-09-14 | 339 | 345 | 337 | 342 | 76,000 | 342 |
2005-09-13 | 339 | 340 | 336 | 336 | 52,000 | 336 |
2005-09-12 | 346 | 346 | 339 | 339 | 10,000 | 339 |
2005-09-09 | 343 | 349 | 336 | 336 | 99,000 | 336 |
2005-09-08 | 358 | 358 | 346 | 346 | 26,000 | 346 |
2005-09-07 | 349 | 356 | 340 | 355 | 125,000 | 355 |
2005-09-06 | 346 | 353 | 342 | 342 | 83,000 | 342 |
2005-09-05 | 342 | 343 | 339 | 339 | 35,000 | 339 |
2005-09-02 | 341 | 343 | 339 | 340 | 32,000 | 340 |
2005-09-01 | 339 | 351 | 334 | 338 | 218,000 | 338 |
2005-08-31 | 342 | 346 | 339 | 339 | 36,000 | 339 |
2005-08-30 | 343 | 347 | 338 | 341 | 34,000 | 341 |
2005-08-29 | 344 | 353 | 335 | 345 | 129,000 | 345 |
2005-08-26 | 345 | 348 | 342 | 343 | 91,000 | 343 |
2005-08-25 | 355 | 357 | 340 | 347 | 143,000 | 347 |
2005-08-24 | 359 | 360 | 355 | 360 | 106,000 | 360 |
2005-08-23 | 370 | 370 | 363 | 364 | 108,000 | 364 |
2005-08-22 | 368 | 376 | 362 | 365 | 160,000 | 365 |
2005-08-19 | 356 | 362 | 350 | 358 | 172,000 | 358 |
2005-08-18 | 367 | 367 | 352 | 356 | 126,000 | 356 |
2005-08-17 | 372 | 373 | 362 | 367 | 139,000 | 367 |
2005-08-16 | 365 | 375 | 363 | 375 | 203,000 | 375 |
2005-08-15 | 376 | 376 | 365 | 365 | 67,000 | 365 |
2005-08-12 | 379 | 379 | 367 | 371 | 169,000 | 371 |
2005-08-11 | 385 | 388 | 370 | 374 | 527,000 | 374 |
2005-08-10 | 351 | 383 | 351 | 379 | 571,000 | 379 |
2005-08-09 | 364 | 364 | 348 | 353 | 154,000 | 353 |
2005-08-08 | 345 | 365 | 330 | 357 | 330,000 | 357 |
2005-08-05 | 365 | 385 | 341 | 356 | 558,000 | 356 |
2005-08-04 | 369 | 375 | 355 | 368 | 703,000 | 368 |
2005-08-03 | 327 | 398 | 327 | 376 | 2,635,000 | 376 |
2005-08-02 | 334 | 343 | 326 | 327 | 135,000 | 327 |
2005-08-01 | 348 | 349 | 330 | 336 | 133,000 | 336 |
2005-07-29 | 340 | 343 | 330 | 343 | 148,000 | 343 |
2005-07-28 | 345 | 352 | 334 | 349 | 588,000 | 349 |
2005-07-27 | 330 | 353 | 330 | 352 | 1,243,000 | 352 |
2005-07-26 | 303 | 330 | 295 | 321 | 249,000 | 321 |
2005-07-25 | 297 | 303 | 297 | 297 | 36,000 | 297 |
2005-07-22 | 299 | 300 | 296 | 297 | 43,000 | 297 |
2005-07-21 | 300 | 302 | 298 | 298 | 27,000 | 298 |
2005-07-20 | 306 | 307 | 299 | 304 | 117,000 | 304 |
2005-07-19 | 305 | 309 | 300 | 308 | 99,000 | 308 |
2005-07-15 | 310 | 314 | 303 | 307 | 193,000 | 307 |
2005-07-14 | 300 | 320 | 300 | 315 | 636,000 | 315 |
2005-07-13 | 269 | 304 | 269 | 299 | 470,000 | 299 |
2005-07-12 | 269 | 280 | 266 | 271 | 130,000 | 271 |
2005-07-11 | 254 | 267 | 254 | 265 | 109,000 | 265 |
2005-07-08 | 254 | 254 | 250 | 250 | 19,000 | 250 |
2005-07-07 | 244 | 254 | 244 | 254 | 28,000 | 254 |
2005-07-06 | 245 | 247 | 243 | 245 | 20,000 | 245 |
2005-07-05 | 255 | 255 | 248 | 250 | 16,000 | 250 |
2005-07-04 | 250 | 255 | 250 | 255 | 45,000 | 255 |
2005-07-01 | 245 | 252 | 245 | 245 | 51,000 | 245 |
2005-06-30 | 244 | 247 | 244 | 247 | 36,000 | 247 |
2005-06-29 | 238 | 243 | 238 | 243 | 28,000 | 243 |
2005-06-28 | 236 | 237 | 235 | 235 | 17,000 | 235 |
2005-06-27 | 240 | 240 | 237 | 237 | 12,000 | 237 |
2005-06-24 | 239 | 240 | 238 | 239 | 6,000 | 239 |
2005-06-23 | 239 | 241 | 239 | 240 | 19,000 | 240 |
2005-06-22 | 241 | 241 | 239 | 239 | 7,000 | 239 |
2005-06-21 | 240 | 241 | 239 | 241 | 17,000 | 241 |
2005-06-20 | 248 | 248 | 235 | 237 | 85,000 | 237 |
2005-06-17 | 244 | 245 | 243 | 245 | 7,000 | 245 |
2005-06-16 | 241 | 242 | 241 | 241 | 7,000 | 241 |
2005-06-15 | 240 | 241 | 238 | 241 | 5,000 | 241 |
2005-06-14 | 237 | 242 | 237 | 240 | 17,000 | 240 |
2005-06-13 | 240 | 241 | 240 | 240 | 10,000 | 240 |
2005-06-10 | 240 | 240 | 237 | 240 | 5,000 | 240 |
2005-06-09 | 239 | 239 | 238 | 239 | 6,000 | 239 |
2005-06-08 | 242 | 242 | 239 | 239 | 6,000 | 239 |
2005-06-07 | 245 | 245 | 241 | 242 | 6,000 | 242 |
2005-06-06 | 246 | 246 | 245 | 245 | 5,000 | 245 |
2005-06-03 | 242 | 245 | 240 | 245 | 21,000 | 245 |
2005-06-02 | 249 | 249 | 245 | 245 | 12,000 | 245 |
2005-06-01 | 245 | 251 | 238 | 251 | 39,000 | 251 |
2005-05-31 | 232 | 236 | 223 | 235 | 45,000 | 235 |
2005-05-30 | 231 | 232 | 228 | 230 | 17,000 | 230 |
2005-05-27 | 228 | 233 | 228 | 231 | 20,000 | 231 |
2005-05-26 | 248 | 248 | 225 | 230 | 57,000 | 230 |
2005-05-25 | 254 | 255 | 236 | 248 | 29,000 | 248 |
2005-05-24 | 267 | 268 | 257 | 257 | 15,000 | 257 |
2005-05-23 | 258 | 258 | 255 | 257 | 5,000 | 257 |
2005-05-20 | 264 | 264 | 255 | 255 | 18,000 | 255 |
2005-05-19 | 256 | 259 | 256 | 258 | 22,000 | 258 |
2005-05-18 | 253 | 258 | 253 | 258 | 2,000 | 258 |
2005-05-17 | 268 | 268 | 253 | 253 | 11,000 | 253 |
2005-05-16 | 265 | 269 | 265 | 265 | 10,000 | 265 |
2005-05-13 | 261 | 265 | 256 | 265 | 8,000 | 265 |
2005-05-12 | 268 | 268 | 268 | 268 | 5,000 | 268 |
2005-05-11 | 265 | 270 | 265 | 270 | 8,000 | 270 |
2005-05-10 | 264 | 273 | 263 | 270 | 19,000 | 270 |
2005-05-09 | 259 | 270 | 259 | 262 | 46,000 | 262 |
2005-05-06 | 269 | 269 | 263 | 263 | 12,000 | 263 |
2005-04-28 | 261 | 261 | 259 | 261 | 13,000 | 261 |
2005-04-27 | 256 | 258 | 255 | 256 | 10,000 | 256 |
2005-04-26 | 256 | 258 | 256 | 258 | 6,000 | 258 |
2005-04-25 | 260 | 262 | 260 | 260 | 22,000 | 260 |
2005-04-22 | 270 | 270 | 260 | 269 | 15,000 | 269 |
2005-04-21 | 251 | 269 | 250 | 269 | 17,000 | 269 |
2005-04-20 | 275 | 275 | 265 | 266 | 26,000 | 266 |
2005-04-19 | 252 | 270 | 252 | 265 | 35,000 | 265 |
2005-04-18 | 250 | 250 | 234 | 250 | 46,000 | 250 |
2005-04-15 | 260 | 260 | 257 | 258 | 18,000 | 258 |
2005-04-14 | 265 | 266 | 260 | 266 | 41,000 | 266 |
2005-04-13 | 274 | 274 | 266 | 266 | 19,000 | 266 |
2005-04-12 | 275 | 275 | 273 | 274 | 11,000 | 274 |
2005-04-11 | 280 | 282 | 277 | 277 | 17,000 | 277 |
2005-04-08 | 286 | 290 | 271 | 280 | 61,000 | 280 |
2005-04-07 | 287 | 287 | 279 | 285 | 27,000 | 285 |
2005-04-06 | 280 | 282 | 280 | 280 | 56,000 | 280 |
2005-04-05 | 280 | 280 | 273 | 277 | 36,000 | 277 |
2005-04-04 | 259 | 284 | 255 | 279 | 121,000 | 279 |
2005-04-01 | 259 | 260 | 250 | 259 | 53,000 | 259 |
2005-03-31 | 260 | 264 | 256 | 264 | 50,000 | 264 |
2005-03-30 | 278 | 280 | 256 | 256 | 54,000 | 256 |
2005-03-29 | 281 | 282 | 276 | 282 | 59,000 | 282 |
2005-03-28 | 296 | 296 | 276 | 287 | 57,000 | 287 |
2005-03-25 | 313 | 313 | 292 | 299 | 97,000 | 299 |
2005-03-24 | 323 | 323 | 315 | 315 | 39,000 | 315 |
2005-03-23 | 327 | 327 | 313 | 319 | 74,000 | 319 |
2005-03-22 | 328 | 328 | 316 | 317 | 181,000 | 317 |
2005-03-18 | 338 | 338 | 324 | 327 | 250,000 | 327 |
2005-03-17 | 340 | 343 | 321 | 333 | 900,000 | 333 |
2005-03-16 | 291 | 345 | 291 | 336 | 1,742,000 | 336 |
2005-03-15 | 294 | 295 | 290 | 290 | 26,000 | 290 |
2005-03-14 | 295 | 295 | 290 | 290 | 54,000 | 290 |
2005-03-11 | 283 | 296 | 279 | 296 | 102,000 | 296 |
2005-03-10 | 285 | 290 | 278 | 278 | 86,000 | 278 |
2005-03-09 | 290 | 290 | 281 | 283 | 45,000 | 283 |
2005-03-08 | 290 | 298 | 290 | 294 | 85,000 | 294 |
2005-03-07 | 289 | 296 | 283 | 296 | 106,000 | 296 |
2005-03-04 | 289 | 289 | 278 | 280 | 67,000 | 280 |
2005-03-03 | 291 | 291 | 282 | 284 | 114,000 | 284 |
2005-03-02 | 277 | 288 | 277 | 287 | 188,000 | 287 |
2005-03-01 | 275 | 277 | 271 | 275 | 85,000 | 275 |
2005-02-28 | 279 | 280 | 270 | 275 | 73,000 | 275 |
2005-02-25 | 280 | 282 | 276 | 280 | 64,000 | 280 |
2005-02-24 | 280 | 287 | 274 | 276 | 57,000 | 276 |
2005-02-23 | 288 | 288 | 270 | 279 | 85,000 | 279 |
2005-02-22 | 280 | 296 | 278 | 293 | 188,000 | 293 |
2005-02-21 | 289 | 291 | 276 | 283 | 145,000 | 283 |
2005-02-18 | 310 | 312 | 288 | 292 | 684,000 | 292 |
2005-02-17 | 298 | 331 | 296 | 314 | 947,000 | 314 |
2005-02-16 | 285 | 299 | 282 | 298 | 556,000 | 298 |
2005-02-15 | 277 | 296 | 262 | 290 | 842,000 | 290 |
2005-02-14 | 251 | 272 | 247 | 272 | 310,000 | 272 |
2005-02-10 | 264 | 278 | 237 | 256 | 763,000 | 256 |
2005-02-09 | 223 | 261 | 223 | 261 | 785,000 | 261 |
2005-02-08 | 222 | 223 | 222 | 223 | 7,000 | 223 |
2005-02-07 | 223 | 223 | 221 | 221 | 17,000 | 221 |
2005-02-04 | 225 | 227 | 223 | 223 | 32,000 | 223 |
2005-02-03 | 223 | 224 | 221 | 224 | 15,000 | 224 |
2005-02-02 | 222 | 225 | 221 | 222 | 32,000 | 222 |
2005-02-01 | 217 | 221 | 217 | 220 | 17,000 | 220 |
2005-01-31 | 221 | 221 | 210 | 215 | 23,000 | 215 |
2005-01-28 | 219 | 223 | 219 | 219 | 19,000 | 219 |
2005-01-27 | 224 | 225 | 222 | 222 | 34,000 | 222 |
2005-01-26 | 225 | 229 | 221 | 222 | 29,000 | 222 |
2005-01-25 | 226 | 230 | 223 | 230 | 103,000 | 230 |
2005-01-24 | 220 | 227 | 220 | 226 | 127,000 | 226 |
2005-01-21 | 213 | 220 | 212 | 220 | 65,000 | 220 |
2005-01-20 | 215 | 215 | 211 | 211 | 20,000 | 211 |
2005-01-19 | 210 | 216 | 210 | 211 | 59,000 | 211 |
2005-01-18 | 215 | 215 | 210 | 210 | 48,000 | 210 |
2005-01-17 | 210 | 212 | 204 | 210 | 51,000 | 210 |
2005-01-14 | 204 | 210 | 204 | 209 | 48,000 | 209 |
2005-01-13 | 207 | 207 | 205 | 205 | 21,000 | 205 |
2005-01-12 | 206 | 208 | 206 | 208 | 13,000 | 208 |
2005-01-11 | 208 | 209 | 207 | 209 | 16,000 | 209 |
2005-01-07 | 209 | 211 | 208 | 208 | 28,000 | 208 |
2005-01-06 | 209 | 211 | 208 | 211 | 29,000 | 211 |
2005-01-05 | 212 | 212 | 210 | 210 | 6,000 | 210 |
2005-01-04 | 209 | 212 | 209 | 212 | 14,000 | 212 |
分割・併合履歴 : なし