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 |
---|---|---|---|---|---|---|
2006-12-29 | 264 | 265 | 263 | 263 | 27,000 | 263 |
2006-12-28 | 264 | 264 | 261 | 263 | 28,000 | 263 |
2006-12-27 | 260 | 264 | 260 | 264 | 23,000 | 264 |
2006-12-26 | 257 | 259 | 256 | 259 | 66,000 | 259 |
2006-12-25 | 262 | 262 | 256 | 258 | 72,000 | 258 |
2006-12-22 | 265 | 265 | 262 | 263 | 22,000 | 263 |
2006-12-21 | 261 | 264 | 260 | 264 | 51,000 | 264 |
2006-12-20 | 263 | 263 | 260 | 262 | 87,000 | 262 |
2006-12-19 | 265 | 265 | 256 | 262 | 191,000 | 262 |
2006-12-18 | 275 | 279 | 266 | 269 | 126,000 | 269 |
2006-12-15 | 275 | 282 | 272 | 277 | 110,000 | 277 |
2006-12-14 | 266 | 273 | 266 | 271 | 47,000 | 271 |
2006-12-13 | 265 | 267 | 263 | 266 | 26,000 | 266 |
2006-12-12 | 266 | 269 | 266 | 267 | 29,000 | 267 |
2006-12-11 | 265 | 265 | 262 | 265 | 20,000 | 265 |
2006-12-08 | 264 | 265 | 263 | 265 | 19,000 | 265 |
2006-12-07 | 268 | 268 | 265 | 266 | 27,000 | 266 |
2006-12-06 | 270 | 270 | 266 | 268 | 18,000 | 268 |
2006-12-05 | 276 | 276 | 268 | 272 | 48,000 | 272 |
2006-12-04 | 269 | 275 | 265 | 275 | 41,000 | 275 |
2006-12-01 | 263 | 266 | 261 | 265 | 48,000 | 265 |
2006-11-30 | 261 | 263 | 258 | 262 | 63,000 | 262 |
2006-11-29 | 254 | 258 | 253 | 258 | 24,000 | 258 |
2006-11-28 | 249 | 251 | 247 | 251 | 37,000 | 251 |
2006-11-27 | 247 | 252 | 244 | 252 | 32,000 | 252 |
2006-11-24 | 250 | 250 | 244 | 247 | 23,000 | 247 |
2006-11-22 | 249 | 253 | 243 | 253 | 49,000 | 253 |
2006-11-21 | 253 | 254 | 246 | 246 | 66,000 | 246 |
2006-11-20 | 264 | 264 | 250 | 253 | 58,000 | 253 |
2006-11-17 | 271 | 271 | 264 | 264 | 45,000 | 264 |
2006-11-16 | 272 | 274 | 271 | 271 | 34,000 | 271 |
2006-11-15 | 275 | 276 | 272 | 272 | 44,000 | 272 |
2006-11-14 | 270 | 276 | 269 | 274 | 52,000 | 274 |
2006-11-13 | 268 | 274 | 267 | 269 | 53,000 | 269 |
2006-11-10 | 272 | 276 | 270 | 271 | 127,000 | 271 |
2006-11-09 | 273 | 288 | 257 | 287 | 414,000 | 287 |
2006-11-08 | 268 | 294 | 268 | 277 | 851,000 | 277 |
2006-11-07 | 238 | 245 | 233 | 238 | 951,000 | 238 |
2006-11-06 | 313 | 313 | 313 | 313 | 1,000 | 313 |
2006-11-02 | 316 | 316 | 311 | 313 | 8,000 | 313 |
2006-11-01 | 316 | 317 | 316 | 316 | 20,000 | 316 |
2006-10-31 | 315 | 315 | 312 | 315 | 28,000 | 315 |
2006-10-30 | 316 | 316 | 311 | 312 | 19,000 | 312 |
2006-10-27 | 319 | 319 | 316 | 316 | 8,000 | 316 |
2006-10-26 | 321 | 321 | 316 | 319 | 37,000 | 319 |
2006-10-25 | 315 | 322 | 315 | 320 | 51,000 | 320 |
2006-10-24 | 315 | 317 | 314 | 317 | 26,000 | 317 |
2006-10-23 | 313 | 315 | 310 | 315 | 34,000 | 315 |
2006-10-20 | 316 | 317 | 314 | 314 | 47,000 | 314 |
2006-10-19 | 318 | 318 | 313 | 314 | 26,000 | 314 |
2006-10-18 | 306 | 313 | 306 | 313 | 38,000 | 313 |
2006-10-17 | 307 | 307 | 305 | 306 | 22,000 | 306 |
2006-10-16 | 301 | 308 | 301 | 308 | 18,000 | 308 |
2006-10-13 | 306 | 306 | 303 | 304 | 22,000 | 304 |
2006-10-12 | 303 | 306 | 303 | 303 | 24,000 | 303 |
2006-10-11 | 309 | 310 | 303 | 303 | 30,000 | 303 |
2006-10-10 | 308 | 312 | 307 | 311 | 15,000 | 311 |
2006-10-06 | 315 | 315 | 315 | 315 | 3,000 | 315 |
2006-10-05 | 315 | 318 | 315 | 318 | 15,000 | 318 |
2006-10-04 | 319 | 319 | 313 | 314 | 16,000 | 314 |
2006-10-03 | 319 | 320 | 317 | 319 | 11,000 | 319 |
2006-10-02 | 320 | 324 | 320 | 321 | 6,000 | 321 |
2006-09-29 | 321 | 327 | 320 | 320 | 8,000 | 320 |
2006-09-28 | 318 | 320 | 316 | 319 | 18,000 | 319 |
2006-09-27 | 312 | 316 | 312 | 316 | 10,000 | 316 |
2006-09-26 | 308 | 313 | 308 | 313 | 14,000 | 313 |
2006-09-25 | 319 | 321 | 315 | 317 | 45,000 | 317 |
2006-09-22 | 311 | 325 | 308 | 325 | 42,000 | 325 |
2006-09-21 | 315 | 316 | 309 | 310 | 19,000 | 310 |
2006-09-20 | 318 | 318 | 305 | 308 | 37,000 | 308 |
2006-09-19 | 318 | 318 | 316 | 318 | 11,000 | 318 |
2006-09-15 | 326 | 326 | 319 | 321 | 29,000 | 321 |
2006-09-14 | 323 | 327 | 323 | 327 | 18,000 | 327 |
2006-09-13 | 330 | 330 | 324 | 327 | 15,000 | 327 |
2006-09-12 | 332 | 333 | 323 | 328 | 16,000 | 328 |
2006-09-11 | 340 | 340 | 333 | 333 | 23,000 | 333 |
2006-09-08 | 330 | 336 | 330 | 335 | 24,000 | 335 |
2006-09-07 | 332 | 334 | 330 | 334 | 19,000 | 334 |
2006-09-06 | 342 | 342 | 332 | 332 | 85,000 | 332 |
2006-09-05 | 325 | 337 | 325 | 337 | 55,000 | 337 |
2006-09-04 | 319 | 321 | 318 | 321 | 13,000 | 321 |
2006-09-01 | 316 | 319 | 316 | 319 | 16,000 | 319 |
2006-08-31 | 319 | 320 | 317 | 320 | 18,000 | 320 |
2006-08-30 | 320 | 320 | 319 | 319 | 6,000 | 319 |
2006-08-29 | 319 | 320 | 317 | 320 | 16,000 | 320 |
2006-08-28 | 322 | 322 | 318 | 320 | 14,000 | 320 |
2006-08-25 | 318 | 325 | 318 | 321 | 26,000 | 321 |
2006-08-24 | 322 | 322 | 320 | 322 | 5,000 | 322 |
2006-08-23 | 324 | 325 | 320 | 323 | 112,000 | 323 |
2006-08-22 | 320 | 322 | 317 | 321 | 25,000 | 321 |
2006-08-21 | 325 | 325 | 317 | 320 | 25,000 | 320 |
2006-08-18 | 315 | 320 | 315 | 319 | 41,000 | 319 |
2006-08-17 | 319 | 319 | 313 | 313 | 34,000 | 313 |
2006-08-16 | 314 | 317 | 314 | 317 | 24,000 | 317 |
2006-08-15 | 315 | 315 | 312 | 314 | 15,000 | 314 |
2006-08-14 | 313 | 317 | 311 | 317 | 23,000 | 317 |
2006-08-11 | 322 | 323 | 313 | 316 | 36,000 | 316 |
2006-08-10 | 322 | 324 | 320 | 324 | 22,000 | 324 |
2006-08-09 | 327 | 328 | 320 | 324 | 64,000 | 324 |
2006-08-08 | 323 | 341 | 323 | 336 | 115,000 | 336 |
2006-08-07 | 313 | 319 | 313 | 316 | 42,000 | 316 |
2006-08-04 | 316 | 316 | 312 | 313 | 28,000 | 313 |
2006-08-03 | 304 | 320 | 304 | 316 | 35,000 | 316 |
2006-08-02 | 293 | 302 | 293 | 302 | 35,000 | 302 |
2006-08-01 | 286 | 297 | 286 | 293 | 36,000 | 293 |
2006-07-31 | 281 | 291 | 281 | 286 | 66,000 | 286 |
2006-07-28 | 267 | 273 | 264 | 272 | 47,000 | 272 |
2006-07-27 | 261 | 265 | 260 | 264 | 29,000 | 264 |
2006-07-26 | 261 | 264 | 261 | 261 | 20,000 | 261 |
2006-07-25 | 262 | 268 | 257 | 261 | 35,000 | 261 |
2006-07-24 | 253 | 262 | 253 | 261 | 25,000 | 261 |
2006-07-21 | 260 | 263 | 259 | 263 | 44,000 | 263 |
2006-07-20 | 266 | 266 | 260 | 265 | 52,000 | 265 |
2006-07-19 | 255 | 263 | 252 | 252 | 91,000 | 252 |
2006-07-18 | 282 | 285 | 260 | 264 | 83,000 | 264 |
2006-07-14 | 305 | 305 | 295 | 296 | 61,000 | 296 |
2006-07-13 | 314 | 318 | 312 | 315 | 40,000 | 315 |
2006-07-12 | 330 | 330 | 322 | 324 | 54,000 | 324 |
2006-07-11 | 331 | 332 | 329 | 330 | 27,000 | 330 |
2006-07-10 | 330 | 337 | 330 | 337 | 26,000 | 337 |
2006-07-07 | 335 | 337 | 334 | 335 | 31,000 | 335 |
2006-07-06 | 337 | 340 | 334 | 336 | 37,000 | 336 |
2006-07-05 | 342 | 342 | 341 | 342 | 7,000 | 342 |
2006-07-04 | 344 | 346 | 343 | 344 | 38,000 | 344 |
2006-07-03 | 339 | 342 | 339 | 342 | 20,000 | 342 |
2006-06-30 | 346 | 346 | 342 | 343 | 13,000 | 343 |
2006-06-29 | 345 | 345 | 340 | 343 | 33,000 | 343 |
2006-06-28 | 344 | 344 | 340 | 343 | 14,000 | 343 |
2006-06-27 | 346 | 347 | 345 | 346 | 17,000 | 346 |
2006-06-26 | 350 | 350 | 345 | 346 | 16,000 | 346 |
2006-06-23 | 348 | 350 | 345 | 350 | 29,000 | 350 |
2006-06-22 | 353 | 353 | 352 | 353 | 4,000 | 353 |
2006-06-21 | 349 | 352 | 348 | 348 | 14,000 | 348 |
2006-06-20 | 354 | 354 | 348 | 352 | 13,000 | 352 |
2006-06-19 | 348 | 351 | 348 | 351 | 21,000 | 351 |
2006-06-16 | 357 | 359 | 345 | 355 | 67,000 | 355 |
2006-06-15 | 341 | 350 | 341 | 349 | 42,000 | 349 |
2006-06-14 | 335 | 343 | 335 | 343 | 25,000 | 343 |
2006-06-13 | 346 | 347 | 340 | 343 | 56,000 | 343 |
2006-06-12 | 335 | 351 | 335 | 351 | 44,000 | 351 |
2006-06-09 | 337 | 349 | 333 | 338 | 49,000 | 338 |
2006-06-08 | 358 | 358 | 321 | 332 | 124,000 | 332 |
2006-06-07 | 384 | 385 | 360 | 375 | 41,000 | 375 |
2006-06-06 | 385 | 393 | 385 | 390 | 12,000 | 390 |
2006-06-05 | 395 | 399 | 394 | 396 | 29,000 | 396 |
2006-06-02 | 400 | 400 | 370 | 396 | 51,000 | 396 |
2006-06-01 | 400 | 402 | 395 | 398 | 68,000 | 398 |
2006-05-31 | 402 | 402 | 396 | 400 | 75,000 | 400 |
2006-05-30 | 407 | 407 | 405 | 406 | 17,000 | 406 |
2006-05-29 | 407 | 410 | 407 | 408 | 19,000 | 408 |
2006-05-26 | 410 | 411 | 407 | 407 | 23,000 | 407 |
2006-05-25 | 412 | 412 | 407 | 407 | 16,000 | 407 |
2006-05-24 | 412 | 412 | 407 | 410 | 39,000 | 410 |
2006-05-23 | 417 | 417 | 411 | 413 | 16,000 | 413 |
2006-05-22 | 421 | 421 | 416 | 417 | 16,000 | 417 |
2006-05-19 | 419 | 419 | 416 | 416 | 20,000 | 416 |
2006-05-18 | 410 | 416 | 409 | 416 | 35,000 | 416 |
2006-05-17 | 420 | 420 | 415 | 416 | 38,000 | 416 |
2006-05-16 | 426 | 427 | 415 | 418 | 58,000 | 418 |
2006-05-15 | 410 | 423 | 410 | 423 | 38,000 | 423 |
2006-05-12 | 415 | 415 | 411 | 412 | 33,000 | 412 |
2006-05-11 | 417 | 418 | 415 | 418 | 13,000 | 418 |
2006-05-10 | 420 | 423 | 417 | 419 | 37,000 | 419 |
2006-05-09 | 426 | 426 | 422 | 422 | 15,000 | 422 |
2006-05-08 | 424 | 426 | 420 | 426 | 32,000 | 426 |
2006-05-02 | 405 | 439 | 405 | 419 | 121,000 | 419 |
2006-05-01 | 405 | 409 | 405 | 409 | 25,000 | 409 |
2006-04-28 | 407 | 407 | 405 | 407 | 16,000 | 407 |
2006-04-27 | 409 | 409 | 407 | 409 | 17,000 | 409 |
2006-04-26 | 410 | 412 | 409 | 412 | 29,000 | 412 |
2006-04-25 | 408 | 410 | 408 | 409 | 14,000 | 409 |
2006-04-24 | 409 | 410 | 406 | 408 | 41,000 | 408 |
2006-04-21 | 408 | 410 | 408 | 408 | 30,000 | 408 |
2006-04-20 | 413 | 413 | 404 | 407 | 46,000 | 407 |
2006-04-19 | 417 | 419 | 412 | 415 | 27,000 | 415 |
2006-04-18 | 411 | 416 | 411 | 416 | 30,000 | 416 |
2006-04-17 | 422 | 422 | 417 | 417 | 31,000 | 417 |
2006-04-14 | 421 | 422 | 420 | 420 | 21,000 | 420 |
2006-04-13 | 417 | 423 | 417 | 423 | 25,000 | 423 |
2006-04-12 | 421 | 421 | 416 | 419 | 20,000 | 419 |
2006-04-11 | 424 | 424 | 419 | 422 | 22,000 | 422 |
2006-04-10 | 424 | 425 | 418 | 423 | 42,000 | 423 |
2006-04-07 | 430 | 430 | 424 | 426 | 23,000 | 426 |
2006-04-06 | 427 | 430 | 427 | 430 | 15,000 | 430 |
2006-04-05 | 430 | 430 | 425 | 427 | 37,000 | 427 |
2006-04-04 | 428 | 429 | 424 | 428 | 62,000 | 428 |
2006-04-03 | 423 | 425 | 423 | 425 | 20,000 | 425 |
2006-03-31 | 423 | 423 | 421 | 423 | 15,000 | 423 |
2006-03-30 | 422 | 424 | 421 | 423 | 30,000 | 423 |
2006-03-29 | 417 | 421 | 417 | 421 | 21,000 | 421 |
2006-03-28 | 413 | 417 | 413 | 417 | 8,000 | 417 |
2006-03-27 | 416 | 418 | 416 | 418 | 9,000 | 418 |
2006-03-24 | 422 | 422 | 416 | 419 | 33,000 | 419 |
2006-03-23 | 428 | 429 | 422 | 423 | 20,000 | 423 |
2006-03-22 | 422 | 424 | 419 | 422 | 36,000 | 422 |
2006-03-20 | 416 | 418 | 414 | 418 | 32,000 | 418 |
2006-03-17 | 411 | 412 | 410 | 411 | 35,000 | 411 |
2006-03-16 | 415 | 415 | 411 | 413 | 26,000 | 413 |
2006-03-15 | 417 | 417 | 411 | 412 | 37,000 | 412 |
2006-03-14 | 419 | 420 | 414 | 415 | 22,000 | 415 |
2006-03-13 | 415 | 420 | 414 | 419 | 36,000 | 419 |
2006-03-10 | 413 | 415 | 412 | 415 | 33,000 | 415 |
2006-03-09 | 409 | 415 | 409 | 415 | 33,000 | 415 |
2006-03-08 | 410 | 412 | 408 | 412 | 33,000 | 412 |
2006-03-07 | 414 | 414 | 407 | 412 | 17,000 | 412 |
2006-03-06 | 409 | 413 | 405 | 413 | 44,000 | 413 |
2006-03-03 | 425 | 426 | 404 | 415 | 115,000 | 415 |
2006-03-02 | 438 | 439 | 427 | 434 | 48,000 | 434 |
2006-03-01 | 438 | 438 | 430 | 438 | 38,000 | 438 |
2006-02-28 | 441 | 441 | 434 | 438 | 78,000 | 438 |
2006-02-27 | 438 | 442 | 436 | 440 | 64,000 | 440 |
2006-02-24 | 428 | 432 | 425 | 432 | 57,000 | 432 |
2006-02-23 | 419 | 430 | 419 | 430 | 79,000 | 430 |
2006-02-22 | 417 | 419 | 411 | 412 | 48,000 | 412 |
2006-02-21 | 410 | 417 | 406 | 417 | 118,000 | 417 |
2006-02-20 | 413 | 419 | 407 | 407 | 180,000 | 407 |
2006-02-17 | 437 | 437 | 402 | 420 | 154,000 | 420 |
2006-02-16 | 448 | 450 | 437 | 441 | 58,000 | 441 |
2006-02-15 | 469 | 469 | 452 | 453 | 63,000 | 453 |
2006-02-14 | 450 | 460 | 435 | 460 | 136,000 | 460 |
2006-02-13 | 477 | 477 | 446 | 455 | 119,000 | 455 |
2006-02-10 | 476 | 480 | 469 | 480 | 139,000 | 480 |
2006-02-09 | 479 | 482 | 470 | 474 | 159,000 | 474 |
2006-02-08 | 483 | 483 | 469 | 474 | 178,000 | 474 |
2006-02-07 | 500 | 500 | 487 | 487 | 172,000 | 487 |
2006-02-06 | 505 | 507 | 500 | 504 | 100,000 | 504 |
2006-02-03 | 492 | 503 | 490 | 500 | 152,000 | 500 |
2006-02-02 | 487 | 494 | 487 | 491 | 159,000 | 491 |
2006-02-01 | 479 | 486 | 477 | 481 | 184,000 | 481 |
2006-01-31 | 471 | 483 | 468 | 481 | 164,000 | 481 |
2006-01-30 | 463 | 468 | 461 | 463 | 114,000 | 463 |
2006-01-27 | 457 | 461 | 449 | 456 | 119,000 | 456 |
2006-01-26 | 449 | 460 | 449 | 457 | 146,000 | 457 |
2006-01-25 | 440 | 457 | 430 | 457 | 287,000 | 457 |
2006-01-24 | 429 | 430 | 398 | 422 | 528,000 | 422 |
2006-01-23 | 476 | 493 | 440 | 440 | 233,000 | 440 |
2006-01-20 | 526 | 532 | 503 | 518 | 101,000 | 518 |
2006-01-19 | 492 | 527 | 487 | 518 | 164,000 | 518 |
2006-01-18 | 536 | 542 | 450 | 500 | 358,000 | 500 |
2006-01-17 | 539 | 545 | 527 | 527 | 339,000 | 527 |
2006-01-16 | 529 | 529 | 524 | 529 | 180,000 | 529 |
2006-01-13 | 517 | 529 | 516 | 529 | 193,000 | 529 |
2006-01-12 | 508 | 515 | 508 | 511 | 59,000 | 511 |
2006-01-11 | 497 | 509 | 497 | 508 | 96,000 | 508 |
2006-01-10 | 498 | 498 | 478 | 497 | 219,000 | 497 |
2006-01-06 | 507 | 508 | 501 | 503 | 147,000 | 503 |
2006-01-05 | 524 | 525 | 507 | 516 | 223,000 | 516 |
2006-01-04 | 518 | 535 | 513 | 532 | 211,000 | 532 |
分割・併合履歴 : なし