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
2005-12-3050450550350593,000505
2005-12-29499503499502188,000502
2005-12-28490495490494101,000494
2005-12-27488492485487160,000487
2005-12-26480497480490169,000490
2005-12-22474478473477127,000477
2005-12-21469473469473143,000473
2005-12-20465475465470164,000470
2005-12-19463463456460204,000460
2005-12-16464467461467141,000467
2005-12-15458470458462133,000462
2005-12-14454456450456220,000456
2005-12-13458458454457136,000457
2005-12-12453466453459249,000459
2005-12-09436448436447228,000447
2005-12-08433435432432141,000432
2005-12-07432435429432165,000432
2005-12-06437438429432170,000432
2005-12-05438438432436239,000436
2005-12-02424428420426160,000426
2005-12-01413425413420175,000420
2005-11-3040941540941266,000412
2005-11-29409412406409174,000409
2005-11-2840340339940169,000401
2005-11-25398405395400154,000400
2005-11-2439740039540059,000400
2005-11-2239439839339838,000398
2005-11-2139739739039552,000395
2005-11-1839239338939177,000391
2005-11-17393393381388151,000388
2005-11-16400404394395291,000395
2005-11-15382394380390467,000390
2005-11-14372375368369132,000369
2005-11-1136937136837058,000370
2005-11-1037337637137134,000371
2005-11-0937437837037153,000371
2005-11-0837437436937235,000372
2005-11-0737437436936923,000369
2005-11-0437337437037027,000370
2005-11-0237437437037440,000374
2005-11-0138038037337323,000373
2005-10-313843843703709,000370
2005-10-2836836836536515,000365
2005-10-2736436636236623,000366
2005-10-263663663623626,000362
2005-10-2536436436036235,000362
2005-10-2436236436136266,000362
2005-10-21363370360362127,000362
2005-10-2038738838138324,000383
2005-10-1938738838438432,000384
2005-10-1838138338138355,000383
2005-10-1739339338238347,000383
2005-10-1440740739139650,000396
2005-10-13408414398403238,000403
2005-10-1239139839139883,000398
2005-10-1137839237838789,000387
2005-10-0737938537838040,000380
2005-10-0638538638138294,000382
2005-10-0538838838238423,000384
2005-10-0438539538538852,000388
2005-10-0339039538338558,000385
2005-09-3038339237839274,000392
2005-09-29379381373379101,000379
2005-09-28395395384385102,000385
2005-09-27402402386394130,000394
2005-09-26405407390400415,000400
2005-09-223934473884062,717,000406
2005-09-21373375362375154,000375
2005-09-20369377360374269,000374
2005-09-16370370360360167,000360
2005-09-15375375362363417,000363
2005-09-1433934533734276,000342
2005-09-1333934033633652,000336
2005-09-1234634633933910,000339
2005-09-0934334933633699,000336
2005-09-0835835834634626,000346
2005-09-07349356340355125,000355
2005-09-0634635334234283,000342
2005-09-0534234333933935,000339
2005-09-0234134333934032,000340
2005-09-01339351334338218,000338
2005-08-3134234633933936,000339
2005-08-3034334733834134,000341
2005-08-29344353335345129,000345
2005-08-2634534834234391,000343
2005-08-25355357340347143,000347
2005-08-24359360355360106,000360
2005-08-23370370363364108,000364
2005-08-22368376362365160,000365
2005-08-19356362350358172,000358
2005-08-18367367352356126,000356
2005-08-17372373362367139,000367
2005-08-16365375363375203,000375
2005-08-1537637636536567,000365
2005-08-12379379367371169,000371
2005-08-11385388370374527,000374
2005-08-10351383351379571,000379
2005-08-09364364348353154,000353
2005-08-08345365330357330,000357
2005-08-05365385341356558,000356
2005-08-04369375355368703,000368
2005-08-033273983273762,635,000376
2005-08-02334343326327135,000327
2005-08-01348349330336133,000336
2005-07-29340343330343148,000343
2005-07-28345352334349588,000349
2005-07-273303533303521,243,000352
2005-07-26303330295321249,000321
2005-07-2529730329729736,000297
2005-07-2229930029629743,000297
2005-07-2130030229829827,000298
2005-07-20306307299304117,000304
2005-07-1930530930030899,000308
2005-07-15310314303307193,000307
2005-07-14300320300315636,000315
2005-07-13269304269299470,000299
2005-07-12269280266271130,000271
2005-07-11254267254265109,000265
2005-07-0825425425025019,000250
2005-07-0724425424425428,000254
2005-07-0624524724324520,000245
2005-07-0525525524825016,000250
2005-07-0425025525025545,000255
2005-07-0124525224524551,000245
2005-06-3024424724424736,000247
2005-06-2923824323824328,000243
2005-06-2823623723523517,000235
2005-06-2724024023723712,000237
2005-06-242392402382396,000239
2005-06-2323924123924019,000240
2005-06-222412412392397,000239
2005-06-2124024123924117,000241
2005-06-2024824823523785,000237
2005-06-172442452432457,000245
2005-06-162412422412417,000241
2005-06-152402412382415,000241
2005-06-1423724223724017,000240
2005-06-1324024124024010,000240
2005-06-102402402372405,000240
2005-06-092392392382396,000239
2005-06-082422422392396,000239
2005-06-072452452412426,000242
2005-06-062462462452455,000245
2005-06-0324224524024521,000245
2005-06-0224924924524512,000245
2005-06-0124525123825139,000251
2005-05-3123223622323545,000235
2005-05-3023123222823017,000230
2005-05-2722823322823120,000231
2005-05-2624824822523057,000230
2005-05-2525425523624829,000248
2005-05-2426726825725715,000257
2005-05-232582582552575,000257
2005-05-2026426425525518,000255
2005-05-1925625925625822,000258
2005-05-182532582532582,000258
2005-05-1726826825325311,000253
2005-05-1626526926526510,000265
2005-05-132612652562658,000265
2005-05-122682682682685,000268
2005-05-112652702652708,000270
2005-05-1026427326327019,000270
2005-05-0925927025926246,000262
2005-05-0626926926326312,000263
2005-04-2826126125926113,000261
2005-04-2725625825525610,000256
2005-04-262562582562586,000258
2005-04-2526026226026022,000260
2005-04-2227027026026915,000269
2005-04-2125126925026917,000269
2005-04-2027527526526626,000266
2005-04-1925227025226535,000265
2005-04-1825025023425046,000250
2005-04-1526026025725818,000258
2005-04-1426526626026641,000266
2005-04-1327427426626619,000266
2005-04-1227527527327411,000274
2005-04-1128028227727717,000277
2005-04-0828629027128061,000280
2005-04-0728728727928527,000285
2005-04-0628028228028056,000280
2005-04-0528028027327736,000277
2005-04-04259284255279121,000279
2005-04-0125926025025953,000259
2005-03-3126026425626450,000264
2005-03-3027828025625654,000256
2005-03-2928128227628259,000282
2005-03-2829629627628757,000287
2005-03-2531331329229997,000299
2005-03-2432332331531539,000315
2005-03-2332732731331974,000319
2005-03-22328328316317181,000317
2005-03-18338338324327250,000327
2005-03-17340343321333900,000333
2005-03-162913452913361,742,000336
2005-03-1529429529029026,000290
2005-03-1429529529029054,000290
2005-03-11283296279296102,000296
2005-03-1028529027827886,000278
2005-03-0929029028128345,000283
2005-03-0829029829029485,000294
2005-03-07289296283296106,000296
2005-03-0428928927828067,000280
2005-03-03291291282284114,000284
2005-03-02277288277287188,000287
2005-03-0127527727127585,000275
2005-02-2827928027027573,000275
2005-02-2528028227628064,000280
2005-02-2428028727427657,000276
2005-02-2328828827027985,000279
2005-02-22280296278293188,000293
2005-02-21289291276283145,000283
2005-02-18310312288292684,000292
2005-02-17298331296314947,000314
2005-02-16285299282298556,000298
2005-02-15277296262290842,000290
2005-02-14251272247272310,000272
2005-02-10264278237256763,000256
2005-02-09223261223261785,000261
2005-02-082222232222237,000223
2005-02-0722322322122117,000221
2005-02-0422522722322332,000223
2005-02-0322322422122415,000224
2005-02-0222222522122232,000222
2005-02-0121722121722017,000220
2005-01-3122122121021523,000215
2005-01-2821922321921919,000219
2005-01-2722422522222234,000222
2005-01-2622522922122229,000222
2005-01-25226230223230103,000230
2005-01-24220227220226127,000226
2005-01-2121322021222065,000220
2005-01-2021521521121120,000211
2005-01-1921021621021159,000211
2005-01-1821521521021048,000210
2005-01-1721021220421051,000210
2005-01-1420421020420948,000209
2005-01-1320720720520521,000205
2005-01-1220620820620813,000208
2005-01-1120820920720916,000209
2005-01-0720921120820828,000208
2005-01-0620921120821129,000211
2005-01-052122122102106,000210
2005-01-0420921220921214,000212

分割・併合履歴 : なし