5358 イソライト工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 194 | 195 | 192 | 192 | 53,000 | 192 |
| 2007-12-27 | 196 | 199 | 195 | 197 | 46,000 | 197 |
| 2007-12-26 | 193 | 196 | 193 | 194 | 60,000 | 194 |
| 2007-12-25 | 195 | 197 | 189 | 194 | 173,000 | 194 |
| 2007-12-21 | 200 | 200 | 193 | 195 | 84,000 | 195 |
| 2007-12-20 | 207 | 207 | 202 | 202 | 58,000 | 202 |
| 2007-12-19 | 207 | 210 | 207 | 208 | 28,000 | 208 |
| 2007-12-18 | 210 | 211 | 208 | 208 | 34,000 | 208 |
| 2007-12-17 | 217 | 217 | 210 | 211 | 56,000 | 211 |
| 2007-12-14 | 219 | 221 | 217 | 218 | 41,000 | 218 |
| 2007-12-13 | 220 | 221 | 220 | 220 | 31,000 | 220 |
| 2007-12-12 | 220 | 221 | 219 | 220 | 27,000 | 220 |
| 2007-12-11 | 223 | 223 | 220 | 221 | 41,000 | 221 |
| 2007-12-10 | 222 | 223 | 221 | 221 | 30,000 | 221 |
| 2007-12-07 | 221 | 222 | 220 | 222 | 23,000 | 222 |
| 2007-12-06 | 222 | 223 | 219 | 220 | 28,000 | 220 |
| 2007-12-05 | 219 | 221 | 218 | 221 | 52,000 | 221 |
| 2007-12-04 | 228 | 228 | 223 | 223 | 40,000 | 223 |
| 2007-12-03 | 227 | 230 | 227 | 228 | 62,000 | 228 |
| 2007-11-30 | 229 | 230 | 225 | 227 | 71,000 | 227 |
| 2007-11-29 | 226 | 229 | 226 | 227 | 50,000 | 227 |
| 2007-11-28 | 227 | 230 | 225 | 226 | 13,000 | 226 |
| 2007-11-27 | 217 | 228 | 217 | 228 | 4,000 | 228 |
| 2007-11-26 | 228 | 228 | 221 | 225 | 19,000 | 225 |
| 2007-11-22 | 231 | 233 | 225 | 229 | 24,000 | 229 |
| 2007-11-21 | 237 | 237 | 233 | 233 | 2,000 | 233 |
| 2007-11-20 | 237 | 237 | 227 | 231 | 38,000 | 231 |
| 2007-11-19 | 242 | 242 | 238 | 238 | 7,000 | 238 |
| 2007-11-16 | 244 | 244 | 241 | 244 | 10,000 | 244 |
| 2007-11-15 | 251 | 251 | 243 | 246 | 24,000 | 246 |
| 2007-11-14 | 258 | 258 | 247 | 252 | 14,000 | 252 |
| 2007-11-13 | 246 | 249 | 244 | 249 | 17,000 | 249 |
| 2007-11-12 | 255 | 255 | 242 | 245 | 4,000 | 245 |
| 2007-11-09 | 250 | 265 | 250 | 260 | 23,000 | 260 |
| 2007-11-08 | 241 | 246 | 240 | 246 | 25,000 | 246 |
| 2007-11-07 | 256 | 259 | 249 | 249 | 12,000 | 249 |
| 2007-11-06 | 252 | 255 | 249 | 255 | 6,000 | 255 |
| 2007-11-05 | 257 | 257 | 254 | 254 | 9,000 | 254 |
| 2007-11-02 | 258 | 260 | 254 | 260 | 7,000 | 260 |
| 2007-11-01 | 264 | 268 | 262 | 262 | 14,000 | 262 |
| 2007-10-31 | 258 | 262 | 258 | 259 | 7,000 | 259 |
| 2007-10-30 | 255 | 256 | 255 | 255 | 5,000 | 255 |
| 2007-10-29 | 256 | 257 | 255 | 255 | 8,000 | 255 |
| 2007-10-26 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2007-10-25 | 255 | 255 | 249 | 251 | 60,000 | 251 |
| 2007-10-24 | 261 | 262 | 258 | 258 | 54,000 | 258 |
| 2007-10-23 | 260 | 260 | 258 | 259 | 24,000 | 259 |
| 2007-10-22 | 255 | 257 | 249 | 255 | 63,000 | 255 |
| 2007-10-19 | 268 | 268 | 265 | 265 | 9,000 | 265 |
| 2007-10-18 | 269 | 270 | 268 | 270 | 12,000 | 270 |
| 2007-10-17 | 272 | 272 | 265 | 265 | 64,000 | 265 |
| 2007-10-16 | 283 | 283 | 270 | 272 | 36,000 | 272 |
| 2007-10-15 | 283 | 289 | 283 | 288 | 16,000 | 288 |
| 2007-10-12 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2007-10-11 | 288 | 292 | 288 | 291 | 4,000 | 291 |
| 2007-10-10 | 285 | 297 | 285 | 289 | 20,000 | 289 |
| 2007-10-09 | 279 | 282 | 279 | 282 | 3,000 | 282 |
| 2007-10-05 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2007-10-04 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-10-03 | 274 | 279 | 273 | 279 | 8,000 | 279 |
| 2007-10-02 | 271 | 280 | 271 | 275 | 21,000 | 275 |
| 2007-10-01 | 275 | 275 | 266 | 271 | 6,000 | 271 |
| 2007-09-28 | 275 | 275 | 272 | 272 | 7,000 | 272 |
| 2007-09-27 | 270 | 273 | 267 | 273 | 17,000 | 273 |
| 2007-09-26 | 268 | 270 | 268 | 270 | 4,000 | 270 |
| 2007-09-25 | 273 | 275 | 272 | 275 | 8,000 | 275 |
| 2007-09-21 | 266 | 269 | 266 | 269 | 7,000 | 269 |
| 2007-09-20 | 273 | 275 | 269 | 269 | 11,000 | 269 |
| 2007-09-19 | 260 | 262 | 259 | 259 | 13,000 | 259 |
| 2007-09-18 | 257 | 257 | 255 | 255 | 5,000 | 255 |
| 2007-09-14 | 256 | 257 | 256 | 257 | 3,000 | 257 |
| 2007-09-13 | 258 | 258 | 252 | 256 | 5,000 | 256 |
| 2007-09-12 | 262 | 262 | 259 | 259 | 6,000 | 259 |
| 2007-09-11 | 261 | 263 | 261 | 262 | 3,000 | 262 |
| 2007-09-10 | 259 | 263 | 259 | 263 | 8,000 | 263 |
| 2007-09-07 | 275 | 275 | 270 | 270 | 22,000 | 270 |
| 2007-09-06 | 275 | 275 | 274 | 275 | 31,000 | 275 |
| 2007-09-05 | 275 | 275 | 275 | 275 | 11,000 | 275 |
| 2007-09-04 | 278 | 278 | 276 | 276 | 8,000 | 276 |
| 2007-09-03 | 280 | 280 | 276 | 276 | 10,000 | 276 |
| 2007-08-31 | 274 | 275 | 273 | 273 | 10,000 | 273 |
| 2007-08-30 | 278 | 278 | 275 | 275 | 6,000 | 275 |
| 2007-08-29 | 280 | 280 | 276 | 280 | 10,000 | 280 |
| 2007-08-28 | 283 | 283 | 282 | 282 | 3,000 | 282 |
| 2007-08-27 | 286 | 288 | 284 | 285 | 22,000 | 285 |
| 2007-08-24 | 282 | 286 | 282 | 286 | 5,000 | 286 |
| 2007-08-23 | 276 | 284 | 276 | 284 | 11,000 | 284 |
| 2007-08-22 | 277 | 277 | 274 | 276 | 14,000 | 276 |
| 2007-08-21 | 271 | 276 | 271 | 272 | 16,000 | 272 |
| 2007-08-20 | 278 | 278 | 269 | 269 | 132,000 | 269 |
| 2007-08-17 | 281 | 282 | 266 | 266 | 62,000 | 266 |
| 2007-08-16 | 296 | 296 | 280 | 285 | 39,000 | 285 |
| 2007-08-15 | 299 | 299 | 293 | 296 | 15,000 | 296 |
| 2007-08-14 | 298 | 302 | 297 | 302 | 10,000 | 302 |
| 2007-08-13 | 295 | 299 | 295 | 298 | 9,000 | 298 |
| 2007-08-10 | 300 | 300 | 295 | 300 | 25,000 | 300 |
| 2007-08-09 | 308 | 308 | 301 | 301 | 19,000 | 301 |
| 2007-08-08 | 319 | 319 | 308 | 308 | 13,000 | 308 |
| 2007-08-07 | 320 | 321 | 320 | 321 | 6,000 | 321 |
| 2007-08-06 | 321 | 321 | 317 | 320 | 25,000 | 320 |
| 2007-08-03 | 324 | 324 | 323 | 323 | 8,000 | 323 |
| 2007-08-02 | 326 | 326 | 323 | 323 | 11,000 | 323 |
| 2007-08-01 | 332 | 332 | 326 | 326 | 18,000 | 326 |
| 2007-07-31 | 336 | 336 | 327 | 327 | 13,000 | 327 |
| 2007-07-30 | 323 | 326 | 322 | 326 | 4,000 | 326 |
| 2007-07-27 | 321 | 325 | 321 | 325 | 7,000 | 325 |
| 2007-07-26 | 338 | 338 | 330 | 331 | 9,000 | 331 |
| 2007-07-25 | 337 | 337 | 333 | 336 | 6,000 | 336 |
| 2007-07-24 | 337 | 338 | 336 | 338 | 17,000 | 338 |
| 2007-07-23 | 338 | 339 | 332 | 335 | 17,000 | 335 |
| 2007-07-20 | 336 | 343 | 336 | 338 | 38,000 | 338 |
| 2007-07-19 | 335 | 335 | 328 | 328 | 4,000 | 328 |
| 2007-07-17 | 335 | 335 | 335 | 335 | 9,000 | 335 |
| 2007-07-13 | 336 | 339 | 335 | 335 | 14,000 | 335 |
| 2007-07-12 | 338 | 340 | 336 | 336 | 15,000 | 336 |
| 2007-07-11 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 2007-07-10 | 339 | 339 | 336 | 336 | 8,000 | 336 |
| 2007-07-09 | 342 | 343 | 340 | 340 | 6,000 | 340 |
| 2007-07-06 | 343 | 343 | 340 | 341 | 16,000 | 341 |
| 2007-07-05 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2007-07-04 | 344 | 344 | 342 | 343 | 8,000 | 343 |
| 2007-07-03 | 347 | 347 | 343 | 343 | 6,000 | 343 |
| 2007-07-02 | 339 | 341 | 336 | 341 | 10,000 | 341 |
| 2007-06-29 | 338 | 343 | 338 | 343 | 18,000 | 343 |
| 2007-06-28 | 341 | 342 | 340 | 340 | 6,000 | 340 |
| 2007-06-27 | 343 | 343 | 336 | 337 | 4,000 | 337 |
| 2007-06-26 | 346 | 348 | 341 | 345 | 30,000 | 345 |
| 2007-06-25 | 342 | 349 | 342 | 346 | 23,000 | 346 |
| 2007-06-22 | 342 | 342 | 338 | 341 | 16,000 | 341 |
| 2007-06-21 | 337 | 342 | 337 | 342 | 8,000 | 342 |
| 2007-06-20 | 340 | 346 | 339 | 343 | 36,000 | 343 |
| 2007-06-19 | 334 | 337 | 334 | 337 | 15,000 | 337 |
| 2007-06-18 | 335 | 335 | 333 | 334 | 9,000 | 334 |
| 2007-06-15 | 330 | 335 | 328 | 335 | 25,000 | 335 |
| 2007-06-14 | 329 | 330 | 328 | 330 | 4,000 | 330 |
| 2007-06-13 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-06-12 | 331 | 331 | 326 | 330 | 9,000 | 330 |
| 2007-06-11 | 332 | 332 | 328 | 331 | 16,000 | 331 |
| 2007-06-07 | 328 | 328 | 325 | 327 | 34,000 | 327 |
| 2007-06-06 | 329 | 329 | 328 | 328 | 8,000 | 328 |
| 2007-06-05 | 324 | 324 | 324 | 324 | 9,000 | 324 |
| 2007-06-04 | 328 | 329 | 324 | 324 | 19,000 | 324 |
| 2007-06-01 | 324 | 329 | 324 | 327 | 17,000 | 327 |
| 2007-05-31 | 333 | 334 | 322 | 323 | 65,000 | 323 |
| 2007-05-30 | 330 | 335 | 329 | 330 | 47,000 | 330 |
| 2007-05-29 | 333 | 335 | 333 | 335 | 5,000 | 335 |
| 2007-05-28 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2007-05-25 | 337 | 340 | 330 | 340 | 14,000 | 340 |
| 2007-05-24 | 337 | 338 | 337 | 338 | 3,000 | 338 |
| 2007-05-23 | 340 | 341 | 337 | 340 | 15,000 | 340 |
| 2007-05-22 | 341 | 341 | 332 | 335 | 10,000 | 335 |
| 2007-05-21 | 328 | 342 | 328 | 341 | 14,000 | 341 |
| 2007-05-18 | 342 | 342 | 327 | 327 | 10,000 | 327 |
| 2007-05-17 | 343 | 343 | 339 | 342 | 7,000 | 342 |
| 2007-05-16 | 340 | 348 | 340 | 340 | 12,000 | 340 |
| 2007-05-15 | 340 | 349 | 340 | 349 | 21,000 | 349 |
| 2007-05-14 | 344 | 344 | 340 | 340 | 28,000 | 340 |
| 2007-05-11 | 347 | 347 | 340 | 345 | 187,000 | 345 |
| 2007-05-10 | 349 | 349 | 346 | 346 | 7,000 | 346 |
| 2007-05-09 | 344 | 349 | 344 | 344 | 14,000 | 344 |
| 2007-05-08 | 345 | 345 | 339 | 339 | 11,000 | 339 |
| 2007-05-07 | 333 | 339 | 333 | 339 | 17,000 | 339 |
| 2007-05-02 | 332 | 332 | 326 | 326 | 13,000 | 326 |
| 2007-05-01 | 312 | 326 | 312 | 326 | 23,000 | 326 |
| 2007-04-27 | 308 | 311 | 308 | 311 | 27,000 | 311 |
| 2007-04-26 | 305 | 307 | 301 | 301 | 33,000 | 301 |
| 2007-04-25 | 305 | 305 | 301 | 304 | 14,000 | 304 |
| 2007-04-24 | 310 | 310 | 300 | 305 | 28,000 | 305 |
| 2007-04-23 | 307 | 307 | 307 | 307 | 19,000 | 307 |
| 2007-04-20 | 311 | 311 | 303 | 306 | 17,000 | 306 |
| 2007-04-19 | 314 | 314 | 305 | 305 | 16,000 | 305 |
| 2007-04-18 | 321 | 321 | 308 | 309 | 23,000 | 309 |
| 2007-04-17 | 324 | 325 | 321 | 321 | 15,000 | 321 |
| 2007-04-16 | 325 | 325 | 322 | 322 | 5,000 | 322 |
| 2007-04-13 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2007-04-12 | 320 | 325 | 320 | 325 | 4,000 | 325 |
| 2007-04-11 | 321 | 321 | 321 | 321 | 6,000 | 321 |
| 2007-04-10 | 325 | 328 | 324 | 328 | 5,000 | 328 |
| 2007-04-09 | 327 | 328 | 323 | 328 | 25,000 | 328 |
| 2007-04-06 | 325 | 325 | 322 | 322 | 5,000 | 322 |
| 2007-04-05 | 323 | 326 | 320 | 324 | 20,000 | 324 |
| 2007-04-04 | 329 | 329 | 320 | 323 | 18,000 | 323 |
| 2007-04-03 | 328 | 329 | 325 | 326 | 25,000 | 326 |
| 2007-04-02 | 338 | 339 | 330 | 331 | 28,000 | 331 |
| 2007-03-30 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2007-03-29 | 335 | 338 | 335 | 335 | 21,000 | 335 |
| 2007-03-28 | 345 | 345 | 335 | 335 | 24,000 | 335 |
| 2007-03-27 | 345 | 345 | 345 | 345 | 11,000 | 345 |
| 2007-03-26 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2007-03-23 | 357 | 357 | 347 | 347 | 9,000 | 347 |
| 2007-03-22 | 354 | 358 | 352 | 357 | 18,000 | 357 |
| 2007-03-20 | 352 | 354 | 348 | 349 | 15,000 | 349 |
| 2007-03-19 | 345 | 347 | 344 | 347 | 16,000 | 347 |
| 2007-03-16 | 357 | 357 | 350 | 350 | 21,000 | 350 |
| 2007-03-15 | 352 | 359 | 351 | 352 | 16,000 | 352 |
| 2007-03-14 | 355 | 363 | 341 | 347 | 31,000 | 347 |
| 2007-03-13 | 372 | 372 | 358 | 363 | 42,000 | 363 |
| 2007-03-12 | 370 | 372 | 367 | 371 | 33,000 | 371 |
| 2007-03-09 | 355 | 363 | 353 | 363 | 35,000 | 363 |
| 2007-03-08 | 349 | 354 | 349 | 353 | 12,000 | 353 |
| 2007-03-07 | 350 | 350 | 343 | 344 | 24,000 | 344 |
| 2007-03-06 | 329 | 340 | 325 | 339 | 47,000 | 339 |
| 2007-03-05 | 340 | 342 | 330 | 330 | 76,000 | 330 |
| 2007-03-02 | 352 | 352 | 345 | 347 | 48,000 | 347 |
| 2007-03-01 | 360 | 360 | 348 | 358 | 94,000 | 358 |
| 2007-02-28 | 350 | 370 | 341 | 353 | 170,000 | 353 |
| 2007-02-27 | 382 | 389 | 379 | 383 | 42,000 | 383 |
| 2007-02-26 | 378 | 388 | 378 | 383 | 58,000 | 383 |
| 2007-02-23 | 378 | 384 | 377 | 377 | 114,000 | 377 |
| 2007-02-22 | 389 | 389 | 380 | 381 | 67,000 | 381 |
| 2007-02-21 | 386 | 394 | 381 | 384 | 134,000 | 384 |
| 2007-02-20 | 353 | 371 | 352 | 371 | 90,000 | 371 |
| 2007-02-19 | 337 | 348 | 335 | 348 | 56,000 | 348 |
| 2007-02-16 | 355 | 355 | 339 | 339 | 169,000 | 339 |
| 2007-02-15 | 345 | 345 | 343 | 345 | 19,000 | 345 |
| 2007-02-14 | 349 | 349 | 345 | 345 | 21,000 | 345 |
| 2007-02-13 | 347 | 349 | 341 | 348 | 37,000 | 348 |
| 2007-02-09 | 341 | 348 | 340 | 346 | 44,000 | 346 |
| 2007-02-08 | 347 | 347 | 342 | 344 | 107,000 | 344 |
| 2007-02-07 | 332 | 342 | 326 | 340 | 77,000 | 340 |
| 2007-02-06 | 326 | 329 | 322 | 329 | 20,000 | 329 |
| 2007-02-05 | 322 | 328 | 320 | 324 | 22,000 | 324 |
| 2007-02-02 | 324 | 324 | 319 | 322 | 24,000 | 322 |
| 2007-02-01 | 315 | 320 | 314 | 319 | 27,000 | 319 |
| 2007-01-31 | 327 | 327 | 314 | 319 | 48,000 | 319 |
| 2007-01-30 | 340 | 340 | 333 | 334 | 22,000 | 334 |
| 2007-01-29 | 332 | 344 | 329 | 343 | 68,000 | 343 |
| 2007-01-26 | 335 | 341 | 334 | 338 | 83,000 | 338 |
| 2007-01-25 | 325 | 339 | 325 | 337 | 177,000 | 337 |
| 2007-01-24 | 315 | 328 | 315 | 321 | 75,000 | 321 |
| 2007-01-23 | 305 | 308 | 305 | 308 | 48,000 | 308 |
| 2007-01-22 | 306 | 307 | 305 | 305 | 74,000 | 305 |
| 2007-01-19 | 305 | 308 | 304 | 306 | 95,000 | 306 |
| 2007-01-18 | 287 | 301 | 287 | 301 | 190,000 | 301 |
| 2007-01-17 | 276 | 288 | 275 | 287 | 97,000 | 287 |
| 2007-01-16 | 270 | 274 | 270 | 274 | 20,000 | 274 |
| 2007-01-15 | 269 | 271 | 269 | 270 | 27,000 | 270 |
| 2007-01-12 | 269 | 270 | 268 | 268 | 22,000 | 268 |
| 2007-01-11 | 270 | 273 | 268 | 269 | 49,000 | 269 |
| 2007-01-10 | 270 | 270 | 267 | 269 | 35,000 | 269 |
| 2007-01-09 | 264 | 269 | 264 | 269 | 19,000 | 269 |
| 2007-01-05 | 265 | 266 | 263 | 264 | 42,000 | 264 |
| 2007-01-04 | 265 | 265 | 258 | 263 | 37,000 | 263 |
分割・併合履歴 ： なし
