5358 イソライト工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 95 | 95 | 95 | 95 | 10,000 | 95 |
| 2009-12-29 | 91 | 93 | 91 | 93 | 5,000 | 93 |
| 2009-12-28 | 90 | 91 | 90 | 91 | 9,000 | 91 |
| 2009-12-25 | 89 | 90 | 89 | 90 | 6,000 | 90 |
| 2009-12-24 | 89 | 91 | 87 | 88 | 13,000 | 88 |
| 2009-12-22 | 92 | 92 | 90 | 90 | 17,000 | 90 |
| 2009-12-21 | 89 | 92 | 89 | 92 | 17,000 | 92 |
| 2009-12-18 | 92 | 92 | 92 | 92 | 7,000 | 92 |
| 2009-12-17 | 93 | 93 | 89 | 92 | 26,000 | 92 |
| 2009-12-16 | 94 | 94 | 92 | 93 | 13,000 | 93 |
| 2009-12-15 | 93 | 95 | 93 | 95 | 5,000 | 95 |
| 2009-12-14 | 93 | 96 | 91 | 96 | 9,000 | 96 |
| 2009-12-09 | 97 | 98 | 97 | 98 | 2,000 | 98 |
| 2009-12-08 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-12-07 | 100 | 100 | 93 | 100 | 12,000 | 100 |
| 2009-12-04 | 99 | 100 | 99 | 100 | 2,000 | 100 |
| 2009-12-02 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2009-12-01 | 96 | 102 | 96 | 100 | 5,000 | 100 |
| 2009-11-30 | 104 | 104 | 100 | 100 | 9,000 | 100 |
| 2009-11-26 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-11-25 | 102 | 102 | 100 | 101 | 5,000 | 101 |
| 2009-11-24 | 102 | 102 | 100 | 100 | 3,000 | 100 |
| 2009-11-20 | 104 | 104 | 101 | 101 | 6,000 | 101 |
| 2009-11-19 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2009-11-18 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2009-11-13 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-11-12 | 109 | 109 | 103 | 103 | 6,000 | 103 |
| 2009-11-11 | 108 | 108 | 108 | 108 | 5,000 | 108 |
| 2009-11-10 | 110 | 110 | 108 | 108 | 3,000 | 108 |
| 2009-11-06 | 110 | 110 | 108 | 108 | 3,000 | 108 |
| 2009-11-05 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-11-04 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2009-10-30 | 124 | 124 | 114 | 114 | 5,000 | 114 |
| 2009-10-29 | 114 | 114 | 114 | 114 | 6,000 | 114 |
| 2009-10-26 | 112 | 113 | 112 | 113 | 2,000 | 113 |
| 2009-10-23 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2009-10-22 | 126 | 126 | 126 | 126 | 3,000 | 126 |
| 2009-10-20 | 116 | 116 | 116 | 116 | 5,000 | 116 |
| 2009-10-19 | 110 | 129 | 110 | 126 | 7,000 | 126 |
| 2009-10-16 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2009-10-15 | 115 | 115 | 110 | 110 | 16,000 | 110 |
| 2009-10-13 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2009-10-08 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2009-10-07 | 110 | 113 | 110 | 113 | 5,000 | 113 |
| 2009-10-06 | 109 | 109 | 108 | 108 | 3,000 | 108 |
| 2009-10-05 | 108 | 109 | 108 | 109 | 4,000 | 109 |
| 2009-10-02 | 114 | 114 | 113 | 113 | 3,000 | 113 |
| 2009-10-01 | 120 | 120 | 112 | 114 | 12,000 | 114 |
| 2009-09-30 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2009-09-29 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2009-09-28 | 121 | 125 | 121 | 125 | 8,000 | 125 |
| 2009-09-25 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2009-09-24 | 123 | 123 | 123 | 123 | 6,000 | 123 |
| 2009-09-18 | 126 | 126 | 122 | 123 | 10,000 | 123 |
| 2009-09-17 | 127 | 128 | 127 | 127 | 6,000 | 127 |
| 2009-09-15 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2009-09-10 | 129 | 129 | 128 | 128 | 4,000 | 128 |
| 2009-09-09 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2009-09-04 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2009-09-03 | 129 | 129 | 127 | 128 | 8,000 | 128 |
| 2009-09-02 | 132 | 132 | 131 | 132 | 3,000 | 132 |
| 2009-09-01 | 133 | 133 | 131 | 131 | 3,000 | 131 |
| 2009-08-31 | 133 | 133 | 133 | 133 | 6,000 | 133 |
| 2009-08-28 | 132 | 132 | 132 | 132 | 4,000 | 132 |
| 2009-08-27 | 133 | 133 | 131 | 132 | 4,000 | 132 |
| 2009-08-26 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2009-08-25 | 130 | 130 | 129 | 130 | 7,000 | 130 |
| 2009-08-24 | 130 | 130 | 130 | 130 | 13,000 | 130 |
| 2009-08-21 | 130 | 130 | 129 | 129 | 5,000 | 129 |
| 2009-08-20 | 128 | 130 | 128 | 130 | 9,000 | 130 |
| 2009-08-19 | 132 | 132 | 130 | 132 | 16,000 | 132 |
| 2009-08-18 | 133 | 133 | 131 | 131 | 17,000 | 131 |
| 2009-08-17 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2009-08-14 | 134 | 135 | 134 | 135 | 2,000 | 135 |
| 2009-08-13 | 133 | 134 | 131 | 131 | 3,000 | 131 |
| 2009-08-12 | 132 | 140 | 128 | 133 | 47,000 | 133 |
| 2009-08-11 | 139 | 139 | 132 | 132 | 14,000 | 132 |
| 2009-08-10 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2009-08-07 | 136 | 140 | 136 | 140 | 3,000 | 140 |
| 2009-08-05 | 140 | 141 | 140 | 141 | 3,000 | 141 |
| 2009-08-04 | 139 | 140 | 139 | 140 | 12,000 | 140 |
| 2009-07-31 | 149 | 149 | 140 | 140 | 15,000 | 140 |
| 2009-07-30 | 139 | 140 | 139 | 140 | 8,000 | 140 |
| 2009-07-29 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 2009-07-28 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2009-07-27 | 140 | 141 | 138 | 138 | 35,000 | 138 |
| 2009-07-24 | 143 | 147 | 137 | 137 | 26,000 | 137 |
| 2009-07-23 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2009-07-22 | 142 | 142 | 141 | 141 | 5,000 | 141 |
| 2009-07-21 | 136 | 138 | 136 | 138 | 8,000 | 138 |
| 2009-07-17 | 135 | 138 | 135 | 138 | 6,000 | 138 |
| 2009-07-16 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2009-07-15 | 132 | 132 | 132 | 132 | 6,000 | 132 |
| 2009-07-14 | 129 | 132 | 129 | 132 | 2,000 | 132 |
| 2009-07-13 | 130 | 130 | 129 | 129 | 7,000 | 129 |
| 2009-07-10 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2009-07-08 | 148 | 148 | 142 | 142 | 9,000 | 142 |
| 2009-07-03 | 148 | 152 | 148 | 152 | 4,000 | 152 |
| 2009-07-02 | 151 | 152 | 148 | 152 | 5,000 | 152 |
| 2009-07-01 | 149 | 150 | 144 | 150 | 5,000 | 150 |
| 2009-06-30 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2009-06-29 | 143 | 152 | 143 | 151 | 39,000 | 151 |
| 2009-06-26 | 143 | 143 | 143 | 143 | 5,000 | 143 |
| 2009-06-25 | 144 | 145 | 144 | 145 | 12,000 | 145 |
| 2009-06-24 | 143 | 143 | 143 | 143 | 3,000 | 143 |
| 2009-06-23 | 148 | 148 | 143 | 143 | 11,000 | 143 |
| 2009-06-22 | 149 | 149 | 144 | 144 | 10,000 | 144 |
| 2009-06-19 | 147 | 149 | 147 | 149 | 3,000 | 149 |
| 2009-06-18 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2009-06-17 | 148 | 148 | 145 | 145 | 3,000 | 145 |
| 2009-06-16 | 145 | 151 | 145 | 150 | 10,000 | 150 |
| 2009-06-15 | 146 | 146 | 144 | 145 | 33,000 | 145 |
| 2009-06-12 | 146 | 146 | 143 | 145 | 16,000 | 145 |
| 2009-06-11 | 143 | 146 | 143 | 145 | 9,000 | 145 |
| 2009-06-10 | 143 | 144 | 138 | 141 | 19,000 | 141 |
| 2009-06-09 | 142 | 142 | 140 | 140 | 4,000 | 140 |
| 2009-06-08 | 136 | 141 | 136 | 141 | 15,000 | 141 |
| 2009-06-05 | 140 | 140 | 136 | 136 | 9,000 | 136 |
| 2009-06-04 | 137 | 138 | 133 | 133 | 16,000 | 133 |
| 2009-06-03 | 138 | 138 | 135 | 135 | 3,000 | 135 |
| 2009-06-02 | 140 | 140 | 138 | 138 | 3,000 | 138 |
| 2009-06-01 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2009-05-29 | 137 | 137 | 134 | 134 | 12,000 | 134 |
| 2009-05-28 | 132 | 135 | 131 | 135 | 14,000 | 135 |
| 2009-05-27 | 129 | 131 | 129 | 131 | 3,000 | 131 |
| 2009-05-26 | 129 | 129 | 127 | 127 | 8,000 | 127 |
| 2009-05-25 | 126 | 129 | 126 | 129 | 5,000 | 129 |
| 2009-05-22 | 127 | 127 | 126 | 126 | 8,000 | 126 |
| 2009-05-21 | 127 | 127 | 126 | 126 | 7,000 | 126 |
| 2009-05-20 | 128 | 128 | 127 | 127 | 11,000 | 127 |
| 2009-05-19 | 126 | 129 | 126 | 129 | 5,000 | 129 |
| 2009-05-18 | 125 | 126 | 125 | 126 | 3,000 | 126 |
| 2009-05-15 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2009-05-14 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2009-05-13 | 124 | 129 | 124 | 128 | 9,000 | 128 |
| 2009-05-12 | 122 | 124 | 122 | 124 | 5,000 | 124 |
| 2009-05-11 | 122 | 124 | 122 | 124 | 4,000 | 124 |
| 2009-05-08 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2009-05-07 | 125 | 125 | 124 | 124 | 7,000 | 124 |
| 2009-04-30 | 121 | 124 | 121 | 124 | 6,000 | 124 |
| 2009-04-28 | 127 | 127 | 124 | 124 | 4,000 | 124 |
| 2009-04-27 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2009-04-23 | 130 | 130 | 128 | 128 | 2,000 | 128 |
| 2009-04-22 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2009-04-21 | 130 | 131 | 130 | 131 | 2,000 | 131 |
| 2009-04-20 | 129 | 136 | 126 | 136 | 20,000 | 136 |
| 2009-04-17 | 125 | 126 | 125 | 126 | 3,000 | 126 |
| 2009-04-16 | 125 | 126 | 124 | 124 | 17,000 | 124 |
| 2009-04-15 | 123 | 125 | 123 | 125 | 3,000 | 125 |
| 2009-04-14 | 122 | 122 | 122 | 122 | 3,000 | 122 |
| 2009-04-13 | 121 | 122 | 121 | 122 | 2,000 | 122 |
| 2009-04-10 | 120 | 126 | 120 | 121 | 13,000 | 121 |
| 2009-04-09 | 118 | 120 | 116 | 120 | 4,000 | 120 |
| 2009-04-08 | 117 | 118 | 117 | 118 | 7,000 | 118 |
| 2009-04-07 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-04-06 | 117 | 118 | 116 | 117 | 10,000 | 117 |
| 2009-04-03 | 114 | 118 | 113 | 118 | 29,000 | 118 |
| 2009-04-02 | 119 | 119 | 117 | 119 | 9,000 | 119 |
| 2009-04-01 | 116 | 119 | 115 | 115 | 5,000 | 115 |
| 2009-03-31 | 120 | 120 | 115 | 115 | 4,000 | 115 |
| 2009-03-30 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-03-27 | 121 | 121 | 121 | 121 | 5,000 | 121 |
| 2009-03-26 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-03-25 | 118 | 125 | 118 | 125 | 9,000 | 125 |
| 2009-03-24 | 122 | 122 | 120 | 120 | 10,000 | 120 |
| 2009-03-23 | 120 | 120 | 116 | 119 | 10,000 | 119 |
| 2009-03-19 | 121 | 122 | 120 | 122 | 19,000 | 122 |
| 2009-03-18 | 122 | 122 | 121 | 121 | 4,000 | 121 |
| 2009-03-17 | 120 | 122 | 120 | 121 | 5,000 | 121 |
| 2009-03-16 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2009-03-13 | 115 | 115 | 114 | 114 | 2,000 | 114 |
| 2009-03-12 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2009-03-10 | 112 | 114 | 112 | 114 | 6,000 | 114 |
| 2009-03-09 | 112 | 112 | 112 | 112 | 6,000 | 112 |
| 2009-03-06 | 115 | 117 | 115 | 115 | 4,000 | 115 |
| 2009-03-04 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-03-03 | 120 | 120 | 115 | 115 | 3,000 | 115 |
| 2009-02-27 | 129 | 129 | 129 | 129 | 3,000 | 129 |
| 2009-02-26 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-02-24 | 121 | 121 | 114 | 115 | 11,000 | 115 |
| 2009-02-23 | 118 | 118 | 116 | 116 | 3,000 | 116 |
| 2009-02-20 | 130 | 130 | 119 | 119 | 11,000 | 119 |
| 2009-02-19 | 118 | 124 | 118 | 124 | 6,000 | 124 |
| 2009-02-18 | 121 | 121 | 118 | 118 | 7,000 | 118 |
| 2009-02-16 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2009-02-13 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-02-12 | 121 | 121 | 120 | 120 | 2,000 | 120 |
| 2009-02-10 | 125 | 125 | 123 | 123 | 13,000 | 123 |
| 2009-02-09 | 125 | 125 | 125 | 125 | 10,000 | 125 |
| 2009-02-06 | 127 | 127 | 122 | 122 | 19,000 | 122 |
| 2009-02-05 | 125 | 128 | 125 | 127 | 13,000 | 127 |
| 2009-02-04 | 125 | 127 | 125 | 127 | 3,000 | 127 |
| 2009-02-03 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2009-02-02 | 123 | 125 | 123 | 125 | 2,000 | 125 |
| 2009-01-30 | 131 | 131 | 127 | 127 | 5,000 | 127 |
| 2009-01-29 | 135 | 135 | 131 | 131 | 2,000 | 131 |
| 2009-01-27 | 130 | 131 | 130 | 131 | 7,000 | 131 |
| 2009-01-26 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2009-01-23 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2009-01-22 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 2009-01-21 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2009-01-20 | 136 | 136 | 136 | 136 | 10,000 | 136 |
| 2009-01-19 | 136 | 139 | 136 | 139 | 7,000 | 139 |
| 2009-01-16 | 137 | 140 | 133 | 140 | 13,000 | 140 |
| 2009-01-15 | 135 | 135 | 135 | 135 | 6,000 | 135 |
| 2009-01-14 | 138 | 138 | 136 | 136 | 3,000 | 136 |
| 2009-01-13 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2009-01-09 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2009-01-08 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2009-01-07 | 134 | 138 | 134 | 138 | 5,000 | 138 |
| 2009-01-06 | 138 | 138 | 134 | 134 | 3,000 | 134 |
| 2009-01-05 | 135 | 141 | 132 | 132 | 13,000 | 132 |
分割・併合履歴 ： なし
