5358 イソライト工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2926426526326327,000263
2006-12-2826426426126328,000263
2006-12-2726026426026423,000264
2006-12-2625725925625966,000259
2006-12-2526226225625872,000258
2006-12-2226526526226322,000263
2006-12-2126126426026451,000264
2006-12-2026326326026287,000262
2006-12-19265265256262191,000262
2006-12-18275279266269126,000269
2006-12-15275282272277110,000277
2006-12-1426627326627147,000271
2006-12-1326526726326626,000266
2006-12-1226626926626729,000267
2006-12-1126526526226520,000265
2006-12-0826426526326519,000265
2006-12-0726826826526627,000266
2006-12-0627027026626818,000268
2006-12-0527627626827248,000272
2006-12-0426927526527541,000275
2006-12-0126326626126548,000265
2006-11-3026126325826263,000262
2006-11-2925425825325824,000258
2006-11-2824925124725137,000251
2006-11-2724725224425232,000252
2006-11-2425025024424723,000247
2006-11-2224925324325349,000253
2006-11-2125325424624666,000246
2006-11-2026426425025358,000253
2006-11-1727127126426445,000264
2006-11-1627227427127134,000271
2006-11-1527527627227244,000272
2006-11-1427027626927452,000274
2006-11-1326827426726953,000269
2006-11-10272276270271127,000271
2006-11-09273288257287414,000287
2006-11-08268294268277851,000277
2006-11-07238245233238951,000238
2006-11-063133133133131,000313
2006-11-023163163113138,000313
2006-11-0131631731631620,000316
2006-10-3131531531231528,000315
2006-10-3031631631131219,000312
2006-10-273193193163168,000316
2006-10-2632132131631937,000319
2006-10-2531532231532051,000320
2006-10-2431531731431726,000317
2006-10-2331331531031534,000315
2006-10-2031631731431447,000314
2006-10-1931831831331426,000314
2006-10-1830631330631338,000313
2006-10-1730730730530622,000306
2006-10-1630130830130818,000308
2006-10-1330630630330422,000304
2006-10-1230330630330324,000303
2006-10-1130931030330330,000303
2006-10-1030831230731115,000311
2006-10-063153153153153,000315
2006-10-0531531831531815,000318
2006-10-0431931931331416,000314
2006-10-0331932031731911,000319
2006-10-023203243203216,000321
2006-09-293213273203208,000320
2006-09-2831832031631918,000319
2006-09-2731231631231610,000316
2006-09-2630831330831314,000313
2006-09-2531932131531745,000317
2006-09-2231132530832542,000325
2006-09-2131531630931019,000310
2006-09-2031831830530837,000308
2006-09-1931831831631811,000318
2006-09-1532632631932129,000321
2006-09-1432332732332718,000327
2006-09-1333033032432715,000327
2006-09-1233233332332816,000328
2006-09-1134034033333323,000333
2006-09-0833033633033524,000335
2006-09-0733233433033419,000334
2006-09-0634234233233285,000332
2006-09-0532533732533755,000337
2006-09-0431932131832113,000321
2006-09-0131631931631916,000319
2006-08-3131932031732018,000320
2006-08-303203203193196,000319
2006-08-2931932031732016,000320
2006-08-2832232231832014,000320
2006-08-2531832531832126,000321
2006-08-243223223203225,000322
2006-08-23324325320323112,000323
2006-08-2232032231732125,000321
2006-08-2132532531732025,000320
2006-08-1831532031531941,000319
2006-08-1731931931331334,000313
2006-08-1631431731431724,000317
2006-08-1531531531231415,000314
2006-08-1431331731131723,000317
2006-08-1132232331331636,000316
2006-08-1032232432032422,000324
2006-08-0932732832032464,000324
2006-08-08323341323336115,000336
2006-08-0731331931331642,000316
2006-08-0431631631231328,000313
2006-08-0330432030431635,000316
2006-08-0229330229330235,000302
2006-08-0128629728629336,000293
2006-07-3128129128128666,000286
2006-07-2826727326427247,000272
2006-07-2726126526026429,000264
2006-07-2626126426126120,000261
2006-07-2526226825726135,000261
2006-07-2425326225326125,000261
2006-07-2126026325926344,000263
2006-07-2026626626026552,000265
2006-07-1925526325225291,000252
2006-07-1828228526026483,000264
2006-07-1430530529529661,000296
2006-07-1331431831231540,000315
2006-07-1233033032232454,000324
2006-07-1133133232933027,000330
2006-07-1033033733033726,000337
2006-07-0733533733433531,000335
2006-07-0633734033433637,000336
2006-07-053423423413427,000342
2006-07-0434434634334438,000344
2006-07-0333934233934220,000342
2006-06-3034634634234313,000343
2006-06-2934534534034333,000343
2006-06-2834434434034314,000343
2006-06-2734634734534617,000346
2006-06-2635035034534616,000346
2006-06-2334835034535029,000350
2006-06-223533533523534,000353
2006-06-2134935234834814,000348
2006-06-2035435434835213,000352
2006-06-1934835134835121,000351
2006-06-1635735934535567,000355
2006-06-1534135034134942,000349
2006-06-1433534333534325,000343
2006-06-1334634734034356,000343
2006-06-1233535133535144,000351
2006-06-0933734933333849,000338
2006-06-08358358321332124,000332
2006-06-0738438536037541,000375
2006-06-0638539338539012,000390
2006-06-0539539939439629,000396
2006-06-0240040037039651,000396
2006-06-0140040239539868,000398
2006-05-3140240239640075,000400
2006-05-3040740740540617,000406
2006-05-2940741040740819,000408
2006-05-2641041140740723,000407
2006-05-2541241240740716,000407
2006-05-2441241240741039,000410
2006-05-2341741741141316,000413
2006-05-2242142141641716,000417
2006-05-1941941941641620,000416
2006-05-1841041640941635,000416
2006-05-1742042041541638,000416
2006-05-1642642741541858,000418
2006-05-1541042341042338,000423
2006-05-1241541541141233,000412
2006-05-1141741841541813,000418
2006-05-1042042341741937,000419
2006-05-0942642642242215,000422
2006-05-0842442642042632,000426
2006-05-02405439405419121,000419
2006-05-0140540940540925,000409
2006-04-2840740740540716,000407
2006-04-2740940940740917,000409
2006-04-2641041240941229,000412
2006-04-2540841040840914,000409
2006-04-2440941040640841,000408
2006-04-2140841040840830,000408
2006-04-2041341340440746,000407
2006-04-1941741941241527,000415
2006-04-1841141641141630,000416
2006-04-1742242241741731,000417
2006-04-1442142242042021,000420
2006-04-1341742341742325,000423
2006-04-1242142141641920,000419
2006-04-1142442441942222,000422
2006-04-1042442541842342,000423
2006-04-0743043042442623,000426
2006-04-0642743042743015,000430
2006-04-0543043042542737,000427
2006-04-0442842942442862,000428
2006-04-0342342542342520,000425
2006-03-3142342342142315,000423
2006-03-3042242442142330,000423
2006-03-2941742141742121,000421
2006-03-284134174134178,000417
2006-03-274164184164189,000418
2006-03-2442242241641933,000419
2006-03-2342842942242320,000423
2006-03-2242242441942236,000422
2006-03-2041641841441832,000418
2006-03-1741141241041135,000411
2006-03-1641541541141326,000413
2006-03-1541741741141237,000412
2006-03-1441942041441522,000415
2006-03-1341542041441936,000419
2006-03-1041341541241533,000415
2006-03-0940941540941533,000415
2006-03-0841041240841233,000412
2006-03-0741441440741217,000412
2006-03-0640941340541344,000413
2006-03-03425426404415115,000415
2006-03-0243843942743448,000434
2006-03-0143843843043838,000438
2006-02-2844144143443878,000438
2006-02-2743844243644064,000440
2006-02-2442843242543257,000432
2006-02-2341943041943079,000430
2006-02-2241741941141248,000412
2006-02-21410417406417118,000417
2006-02-20413419407407180,000407
2006-02-17437437402420154,000420
2006-02-1644845043744158,000441
2006-02-1546946945245363,000453
2006-02-14450460435460136,000460
2006-02-13477477446455119,000455
2006-02-10476480469480139,000480
2006-02-09479482470474159,000474
2006-02-08483483469474178,000474
2006-02-07500500487487172,000487
2006-02-06505507500504100,000504
2006-02-03492503490500152,000500
2006-02-02487494487491159,000491
2006-02-01479486477481184,000481
2006-01-31471483468481164,000481
2006-01-30463468461463114,000463
2006-01-27457461449456119,000456
2006-01-26449460449457146,000457
2006-01-25440457430457287,000457
2006-01-24429430398422528,000422
2006-01-23476493440440233,000440
2006-01-20526532503518101,000518
2006-01-19492527487518164,000518
2006-01-18536542450500358,000500
2006-01-17539545527527339,000527
2006-01-16529529524529180,000529
2006-01-13517529516529193,000529
2006-01-1250851550851159,000511
2006-01-1149750949750896,000508
2006-01-10498498478497219,000497
2006-01-06507508501503147,000503
2006-01-05524525507516223,000516
2006-01-04518535513532211,000532

分割・併合履歴 : なし