5358 イソライト工業(株) の時系列データ [2008年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2008-12-30 | 140 | 140 | 132 | 132 | 15,000 | 132 |
2008-12-29 | 133 | 133 | 133 | 133 | 2,000 | 133 |
2008-12-26 | 132 | 132 | 132 | 132 | 3,000 | 132 |
2008-12-25 | 132 | 132 | 132 | 132 | 3,000 | 132 |
2008-12-24 | 135 | 137 | 132 | 132 | 30,000 | 132 |
2008-12-22 | 138 | 138 | 130 | 130 | 22,000 | 130 |
2008-12-19 | 132 | 132 | 132 | 132 | 2,000 | 132 |
2008-12-18 | 130 | 131 | 130 | 131 | 11,000 | 131 |
2008-12-17 | 128 | 130 | 128 | 130 | 9,000 | 130 |
2008-12-16 | 129 | 129 | 125 | 128 | 18,000 | 128 |
2008-12-15 | 128 | 131 | 128 | 131 | 15,000 | 131 |
2008-12-12 | 135 | 135 | 129 | 129 | 5,000 | 129 |
2008-12-11 | 128 | 128 | 128 | 128 | 1,000 | 128 |
2008-12-08 | 131 | 131 | 131 | 131 | 3,000 | 131 |
2008-12-05 | 131 | 132 | 131 | 131 | 3,000 | 131 |
2008-12-04 | 134 | 134 | 131 | 132 | 6,000 | 132 |
2008-12-03 | 133 | 135 | 133 | 135 | 2,000 | 135 |
2008-12-02 | 133 | 135 | 130 | 135 | 14,000 | 135 |
2008-12-01 | 135 | 135 | 133 | 133 | 5,000 | 133 |
2008-11-28 | 135 | 135 | 135 | 135 | 4,000 | 135 |
2008-11-27 | 134 | 134 | 131 | 131 | 7,000 | 131 |
2008-11-26 | 130 | 132 | 130 | 132 | 4,000 | 132 |
2008-11-25 | 140 | 140 | 129 | 130 | 11,000 | 130 |
2008-11-21 | 135 | 135 | 135 | 135 | 6,000 | 135 |
2008-11-20 | 140 | 140 | 135 | 135 | 10,000 | 135 |
2008-11-19 | 131 | 131 | 131 | 131 | 1,000 | 131 |
2008-11-18 | 129 | 129 | 129 | 129 | 1,000 | 129 |
2008-11-17 | 130 | 130 | 130 | 130 | 1,000 | 130 |
2008-11-14 | 127 | 128 | 127 | 128 | 2,000 | 128 |
2008-11-13 | 124 | 128 | 124 | 128 | 4,000 | 128 |
2008-11-12 | 133 | 133 | 128 | 128 | 3,000 | 128 |
2008-11-11 | 129 | 129 | 129 | 129 | 2,000 | 129 |
2008-11-10 | 135 | 135 | 135 | 135 | 1,000 | 135 |
2008-11-07 | 130 | 130 | 128 | 128 | 4,000 | 128 |
2008-11-06 | 135 | 136 | 133 | 133 | 8,000 | 133 |
2008-11-05 | 133 | 138 | 132 | 136 | 8,000 | 136 |
2008-11-04 | 131 | 132 | 128 | 128 | 15,000 | 128 |
2008-10-31 | 137 | 137 | 124 | 124 | 7,000 | 124 |
2008-10-30 | 120 | 130 | 119 | 130 | 13,000 | 130 |
2008-10-29 | 126 | 126 | 120 | 120 | 12,000 | 120 |
2008-10-28 | 115 | 120 | 112 | 120 | 18,000 | 120 |
2008-10-27 | 113 | 115 | 112 | 115 | 4,000 | 115 |
2008-10-24 | 121 | 121 | 115 | 116 | 13,000 | 116 |
2008-10-23 | 120 | 121 | 119 | 121 | 9,000 | 121 |
2008-10-22 | 137 | 137 | 128 | 128 | 7,000 | 128 |
2008-10-21 | 135 | 135 | 130 | 130 | 15,000 | 130 |
2008-10-20 | 133 | 133 | 125 | 126 | 21,000 | 126 |
2008-10-17 | 121 | 121 | 121 | 121 | 4,000 | 121 |
2008-10-16 | 123 | 130 | 120 | 120 | 10,000 | 120 |
2008-10-15 | 129 | 129 | 124 | 129 | 17,000 | 129 |
2008-10-14 | 130 | 134 | 120 | 129 | 34,000 | 129 |
2008-10-10 | 115 | 115 | 105 | 112 | 52,000 | 112 |
2008-10-09 | 111 | 120 | 111 | 116 | 30,000 | 116 |
2008-10-08 | 120 | 124 | 110 | 110 | 62,000 | 110 |
2008-10-07 | 124 | 125 | 110 | 123 | 57,000 | 123 |
2008-10-06 | 141 | 141 | 130 | 130 | 63,000 | 130 |
2008-10-03 | 150 | 150 | 145 | 146 | 7,000 | 146 |
2008-10-02 | 155 | 155 | 151 | 151 | 18,000 | 151 |
2008-10-01 | 162 | 162 | 156 | 156 | 13,000 | 156 |
2008-09-30 | 163 | 163 | 154 | 160 | 8,000 | 160 |
2008-09-29 | 168 | 168 | 168 | 168 | 4,000 | 168 |
2008-09-26 | 169 | 169 | 163 | 163 | 5,000 | 163 |
2008-09-25 | 164 | 168 | 164 | 168 | 3,000 | 168 |
2008-09-24 | 176 | 178 | 176 | 178 | 13,000 | 178 |
2008-09-22 | 178 | 178 | 174 | 174 | 9,000 | 174 |
2008-09-19 | 171 | 173 | 171 | 173 | 4,000 | 173 |
2008-09-18 | 161 | 162 | 160 | 162 | 47,000 | 162 |
2008-09-17 | 161 | 164 | 161 | 163 | 12,000 | 163 |
2008-09-16 | 159 | 163 | 159 | 160 | 25,000 | 160 |
2008-09-12 | 162 | 167 | 162 | 167 | 8,000 | 167 |
2008-09-11 | 167 | 167 | 164 | 164 | 11,000 | 164 |
2008-09-10 | 166 | 167 | 166 | 167 | 6,000 | 167 |
2008-09-09 | 175 | 175 | 171 | 171 | 5,000 | 171 |
2008-09-08 | 169 | 177 | 169 | 175 | 4,000 | 175 |
2008-09-05 | 165 | 167 | 158 | 165 | 18,000 | 165 |
2008-09-04 | 174 | 174 | 168 | 168 | 17,000 | 168 |
2008-09-03 | 173 | 174 | 173 | 174 | 8,000 | 174 |
2008-09-02 | 182 | 182 | 175 | 175 | 30,000 | 175 |
2008-09-01 | 179 | 182 | 179 | 182 | 5,000 | 182 |
2008-08-29 | 181 | 181 | 181 | 181 | 7,000 | 181 |
2008-08-28 | 180 | 180 | 180 | 180 | 12,000 | 180 |
2008-08-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
2008-08-26 | 179 | 180 | 179 | 180 | 7,000 | 180 |
2008-08-25 | 178 | 183 | 178 | 183 | 4,000 | 183 |
2008-08-22 | 188 | 188 | 180 | 180 | 4,000 | 180 |
2008-08-21 | 178 | 178 | 178 | 178 | 1,000 | 178 |
2008-08-20 | 176 | 178 | 176 | 178 | 17,000 | 178 |
2008-08-19 | 176 | 176 | 175 | 176 | 8,000 | 176 |
2008-08-18 | 172 | 176 | 171 | 176 | 27,000 | 176 |
2008-08-15 | 177 | 177 | 172 | 173 | 9,000 | 173 |
2008-08-14 | 179 | 179 | 179 | 179 | 3,000 | 179 |
2008-08-13 | 181 | 182 | 178 | 179 | 7,000 | 179 |
2008-08-12 | 189 | 189 | 179 | 181 | 36,000 | 181 |
2008-08-11 | 191 | 191 | 187 | 187 | 19,000 | 187 |
2008-08-08 | 191 | 191 | 189 | 191 | 16,000 | 191 |
2008-08-07 | 196 | 197 | 195 | 195 | 4,000 | 195 |
2008-08-06 | 194 | 200 | 194 | 200 | 4,000 | 200 |
2008-08-05 | 193 | 198 | 193 | 198 | 11,000 | 198 |
2008-08-04 | 199 | 200 | 190 | 200 | 25,000 | 200 |
2008-08-01 | 200 | 200 | 199 | 199 | 13,000 | 199 |
2008-07-31 | 204 | 204 | 197 | 197 | 11,000 | 197 |
2008-07-30 | 196 | 196 | 193 | 196 | 9,000 | 196 |
2008-07-29 | 195 | 195 | 192 | 193 | 13,000 | 193 |
2008-07-28 | 199 | 199 | 195 | 195 | 2,000 | 195 |
2008-07-25 | 196 | 196 | 196 | 196 | 2,000 | 196 |
2008-07-24 | 199 | 203 | 199 | 199 | 10,000 | 199 |
2008-07-23 | 194 | 194 | 194 | 194 | 3,000 | 194 |
2008-07-22 | 198 | 198 | 190 | 190 | 23,000 | 190 |
2008-07-18 | 196 | 196 | 193 | 193 | 14,000 | 193 |
2008-07-17 | 189 | 191 | 189 | 191 | 16,000 | 191 |
2008-07-16 | 186 | 189 | 184 | 189 | 22,000 | 189 |
2008-07-15 | 194 | 194 | 186 | 187 | 38,000 | 187 |
2008-07-14 | 198 | 201 | 194 | 194 | 13,000 | 194 |
2008-07-11 | 194 | 194 | 193 | 193 | 4,000 | 193 |
2008-07-10 | 192 | 193 | 190 | 193 | 16,000 | 193 |
2008-07-09 | 201 | 201 | 195 | 195 | 9,000 | 195 |
2008-07-08 | 195 | 195 | 190 | 194 | 21,000 | 194 |
2008-07-07 | 195 | 196 | 194 | 195 | 16,000 | 195 |
2008-07-04 | 203 | 203 | 200 | 200 | 23,000 | 200 |
2008-07-03 | 200 | 205 | 200 | 205 | 13,000 | 205 |
2008-07-02 | 212 | 212 | 205 | 208 | 15,000 | 208 |
2008-07-01 | 211 | 211 | 210 | 210 | 6,000 | 210 |
2008-06-30 | 220 | 220 | 210 | 213 | 18,000 | 213 |
2008-06-27 | 217 | 217 | 212 | 216 | 13,000 | 216 |
2008-06-26 | 222 | 222 | 222 | 222 | 3,000 | 222 |
2008-06-25 | 217 | 222 | 217 | 222 | 8,000 | 222 |
2008-06-24 | 219 | 219 | 215 | 218 | 17,000 | 218 |
2008-06-23 | 219 | 219 | 215 | 218 | 5,000 | 218 |
2008-06-20 | 222 | 222 | 219 | 220 | 19,000 | 220 |
2008-06-19 | 219 | 219 | 213 | 219 | 34,000 | 219 |
2008-06-18 | 220 | 223 | 220 | 220 | 41,000 | 220 |
2008-06-17 | 223 | 224 | 220 | 220 | 14,000 | 220 |
2008-06-16 | 216 | 226 | 216 | 220 | 19,000 | 220 |
2008-06-13 | 219 | 219 | 215 | 215 | 11,000 | 215 |
2008-06-12 | 220 | 220 | 217 | 217 | 22,000 | 217 |
2008-06-11 | 223 | 223 | 220 | 221 | 30,000 | 221 |
2008-06-10 | 227 | 227 | 224 | 224 | 14,000 | 224 |
2008-06-09 | 224 | 228 | 220 | 227 | 15,000 | 227 |
2008-06-06 | 232 | 233 | 228 | 228 | 48,000 | 228 |
2008-06-05 | 228 | 230 | 226 | 230 | 26,000 | 230 |
2008-06-04 | 226 | 230 | 226 | 230 | 12,000 | 230 |
2008-06-03 | 228 | 229 | 226 | 226 | 9,000 | 226 |
2008-06-02 | 229 | 229 | 224 | 228 | 31,000 | 228 |
2008-05-30 | 233 | 235 | 228 | 230 | 82,000 | 230 |
2008-05-29 | 229 | 238 | 228 | 238 | 64,000 | 238 |
2008-05-28 | 230 | 230 | 228 | 228 | 7,000 | 228 |
2008-05-27 | 226 | 228 | 226 | 227 | 12,000 | 227 |
2008-05-26 | 231 | 231 | 225 | 226 | 23,000 | 226 |
2008-05-23 | 232 | 232 | 232 | 232 | 12,000 | 232 |
2008-05-22 | 228 | 233 | 222 | 233 | 44,000 | 233 |
2008-05-21 | 224 | 233 | 223 | 229 | 52,000 | 229 |
2008-05-20 | 227 | 230 | 225 | 229 | 43,000 | 229 |
2008-05-19 | 218 | 225 | 218 | 225 | 27,000 | 225 |
2008-05-16 | 216 | 220 | 215 | 218 | 57,000 | 218 |
2008-05-15 | 205 | 218 | 205 | 213 | 82,000 | 213 |
2008-05-14 | 190 | 205 | 190 | 205 | 55,000 | 205 |
2008-05-13 | 191 | 192 | 189 | 190 | 10,000 | 190 |
2008-05-12 | 191 | 191 | 190 | 191 | 21,000 | 191 |
2008-05-09 | 193 | 195 | 191 | 191 | 35,000 | 191 |
2008-05-08 | 189 | 192 | 189 | 192 | 10,000 | 192 |
2008-05-07 | 190 | 191 | 189 | 191 | 6,000 | 191 |
2008-05-02 | 187 | 190 | 187 | 190 | 7,000 | 190 |
2008-05-01 | 187 | 187 | 186 | 186 | 9,000 | 186 |
2008-04-30 | 188 | 188 | 186 | 187 | 28,000 | 187 |
2008-04-28 | 189 | 192 | 188 | 191 | 34,000 | 191 |
2008-04-25 | 186 | 186 | 186 | 186 | 6,000 | 186 |
2008-04-24 | 186 | 186 | 186 | 186 | 6,000 | 186 |
2008-04-23 | 184 | 190 | 184 | 190 | 41,000 | 190 |
2008-04-22 | 189 | 189 | 182 | 183 | 7,000 | 183 |
2008-04-21 | 189 | 189 | 187 | 187 | 16,000 | 187 |
2008-04-18 | 185 | 186 | 179 | 186 | 26,000 | 186 |
2008-04-17 | 182 | 186 | 181 | 184 | 28,000 | 184 |
2008-04-16 | 177 | 178 | 177 | 178 | 2,000 | 178 |
2008-04-15 | 176 | 176 | 176 | 176 | 1,000 | 176 |
2008-04-14 | 178 | 178 | 178 | 178 | 4,000 | 178 |
2008-04-11 | 178 | 179 | 178 | 179 | 2,000 | 179 |
2008-04-10 | 176 | 176 | 176 | 176 | 4,000 | 176 |
2008-04-08 | 182 | 184 | 180 | 184 | 5,000 | 184 |
2008-04-07 | 183 | 183 | 181 | 181 | 2,000 | 181 |
2008-04-04 | 178 | 180 | 178 | 180 | 9,000 | 180 |
2008-04-03 | 173 | 177 | 173 | 177 | 4,000 | 177 |
2008-04-02 | 181 | 183 | 173 | 173 | 20,000 | 173 |
2008-04-01 | 178 | 178 | 178 | 178 | 3,000 | 178 |
2008-03-31 | 178 | 178 | 178 | 178 | 3,000 | 178 |
2008-03-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
2008-03-26 | 178 | 178 | 173 | 173 | 5,000 | 173 |
2008-03-25 | 179 | 179 | 177 | 178 | 20,000 | 178 |
2008-03-24 | 181 | 183 | 177 | 177 | 10,000 | 177 |
2008-03-21 | 180 | 180 | 172 | 172 | 10,000 | 172 |
2008-03-19 | 174 | 174 | 166 | 166 | 11,000 | 166 |
2008-03-18 | 162 | 162 | 158 | 162 | 81,000 | 162 |
2008-03-17 | 163 | 163 | 156 | 160 | 30,000 | 160 |
2008-03-14 | 176 | 176 | 173 | 173 | 3,000 | 173 |
2008-03-13 | 178 | 180 | 175 | 175 | 10,000 | 175 |
2008-03-12 | 180 | 190 | 180 | 188 | 8,000 | 188 |
2008-03-11 | 167 | 180 | 167 | 180 | 11,000 | 180 |
2008-03-10 | 175 | 175 | 169 | 171 | 13,000 | 171 |
2008-03-07 | 178 | 179 | 177 | 177 | 51,000 | 177 |
2008-03-06 | 180 | 183 | 179 | 182 | 16,000 | 182 |
2008-03-05 | 178 | 180 | 177 | 177 | 26,000 | 177 |
2008-03-04 | 193 | 193 | 182 | 182 | 30,000 | 182 |
2008-03-03 | 190 | 191 | 190 | 190 | 29,000 | 190 |
2008-02-29 | 197 | 197 | 195 | 195 | 14,000 | 195 |
2008-02-28 | 198 | 198 | 195 | 197 | 19,000 | 197 |
2008-02-27 | 197 | 198 | 197 | 198 | 6,000 | 198 |
2008-02-26 | 193 | 195 | 193 | 195 | 17,000 | 195 |
2008-02-25 | 189 | 195 | 189 | 195 | 14,000 | 195 |
2008-02-22 | 191 | 191 | 188 | 189 | 8,000 | 189 |
2008-02-21 | 192 | 192 | 189 | 190 | 15,000 | 190 |
2008-02-20 | 195 | 195 | 189 | 189 | 33,000 | 189 |
2008-02-19 | 186 | 189 | 186 | 189 | 6,000 | 189 |
2008-02-18 | 186 | 187 | 184 | 184 | 10,000 | 184 |
2008-02-15 | 182 | 183 | 181 | 183 | 11,000 | 183 |
2008-02-14 | 179 | 181 | 179 | 181 | 34,000 | 181 |
2008-02-13 | 175 | 178 | 175 | 178 | 7,000 | 178 |
2008-02-12 | 177 | 178 | 175 | 175 | 24,000 | 175 |
2008-02-08 | 184 | 184 | 178 | 178 | 45,000 | 178 |
2008-02-07 | 187 | 187 | 179 | 182 | 34,000 | 182 |
2008-02-06 | 180 | 182 | 176 | 182 | 40,000 | 182 |
2008-02-05 | 184 | 189 | 184 | 188 | 25,000 | 188 |
2008-02-04 | 184 | 186 | 183 | 186 | 28,000 | 186 |
2008-02-01 | 176 | 179 | 176 | 178 | 56,000 | 178 |
2008-01-31 | 175 | 175 | 171 | 175 | 11,000 | 175 |
2008-01-30 | 175 | 176 | 174 | 174 | 18,000 | 174 |
2008-01-29 | 174 | 174 | 174 | 174 | 9,000 | 174 |
2008-01-28 | 176 | 176 | 171 | 172 | 17,000 | 172 |
2008-01-25 | 173 | 176 | 171 | 176 | 58,000 | 176 |
2008-01-24 | 166 | 169 | 164 | 168 | 25,000 | 168 |
2008-01-23 | 162 | 164 | 159 | 164 | 12,000 | 164 |
2008-01-22 | 160 | 162 | 155 | 155 | 91,000 | 155 |
2008-01-21 | 171 | 171 | 165 | 166 | 48,000 | 166 |
2008-01-18 | 154 | 171 | 154 | 171 | 51,000 | 171 |
2008-01-17 | 155 | 162 | 153 | 162 | 54,000 | 162 |
2008-01-16 | 146 | 156 | 145 | 150 | 80,000 | 150 |
2008-01-15 | 164 | 164 | 149 | 152 | 216,000 | 152 |
2008-01-11 | 175 | 175 | 162 | 166 | 116,000 | 166 |
2008-01-10 | 175 | 176 | 172 | 172 | 45,000 | 172 |
2008-01-09 | 171 | 174 | 171 | 173 | 67,000 | 173 |
2008-01-08 | 174 | 175 | 174 | 175 | 64,000 | 175 |
2008-01-07 | 181 | 182 | 174 | 174 | 85,000 | 174 |
2008-01-04 | 189 | 189 | 185 | 185 | 33,000 | 185 |
分割・併合履歴 : なし