5358 イソライト工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	92	92	92	92	13,500	92
2010-12-29	87	87	86	86	2,400	86
2010-12-28	86	86	86	86	1,500	86
2010-12-27	85	86	84	86	11,900	86
2010-12-24	87	88	87	87	13,200	87
2010-12-22	88	89	87	87	11,400	87
2010-12-21	90	91	88	90	8,600	90
2010-12-20	91	91	89	90	20,000	90
2010-12-17	91	92	90	92	9,700	92
2010-12-16	92	92	91	91	3,200	91
2010-12-15	91	93	91	92	3,100	92
2010-12-14	92	92	90	92	3,100	92
2010-12-13	91	93	91	93	6,000	93
2010-12-10	97	97	90	92	9,000	92
2010-12-09	97	99	93	94	50,700	94
2010-12-08	95	100	93	95	12,200	95
2010-12-07	91	95	91	94	9,700	94
2010-12-06	90	91	90	90	5,200	90
2010-12-03	90	90	89	89	6,300	89
2010-12-02	89	90	89	90	6,800	90
2010-12-01	89	90	89	89	2,500	89
2010-11-30	90	90	89	89	22,600	89
2010-11-29	90	90	88	89	2,500	89
2010-11-26	90	91	89	90	10,400	90
2010-11-25	86	90	86	87	16,000	87
2010-11-24	88	88	87	88	5,600	88
2010-11-22	83	89	83	89	11,000	89
2010-11-19	84	85	83	83	2,400	83
2010-11-18	81	84	81	84	2,700	84
2010-11-17	85	85	81	82	12,200	82
2010-11-16	85	85	84	84	2,400	84
2010-11-15	85	86	85	86	1,100	86
2010-11-12	86	86	85	86	1,600	86
2010-11-11	87	87	83	86	15,400	86
2010-11-10	83	89	83	89	14,200	89
2010-11-09	89	89	81	84	13,900	84
2010-11-08	85	87	85	87	900	87
2010-11-05	84	86	84	86	200	86
2010-11-04	86	87	81	84	5,600	84
2010-11-02	93	93	88	88	2,200	88
2010-11-01	89	89	89	89	1,700	89
2010-10-29	92	92	89	91	5,300	91
2010-10-28	89	90	89	90	2,100	90
2010-10-27	90	90	89	90	7,700	90
2010-10-26	94	94	91	91	600	91
2010-10-25	90	90	90	90	400	90
2010-10-22	94	94	89	93	3,900	93
2010-10-21	87	94	87	88	8,500	88
2010-10-20	88	88	88	88	6,900	88
2010-10-19	85	94	85	94	3,800	94
2010-10-18	86	90	86	90	5,100	90
2010-10-15	90	90	80	85	14,600	85
2010-10-14	92	93	91	91	12,000	91
2010-10-13	92	92	90	90	4,400	90
2010-10-12	90	98	90	93	14,100	93
2010-10-08	87	87	85	85	7,400	85
2010-10-07	84	94	84	87	3,200	87
2010-10-06	88	88	82	82	5,200	82
2010-10-05	86	86	86	86	900	86
2010-10-04	95	95	86	86	7,800	86
2010-10-01	89	97	85	89	10,900	89
2010-09-30	95	95	87	87	3,300	87
2010-09-29	89	90	89	90	700	90
2010-09-28	81	85	81	85	2,100	85
2010-09-27	86	86	86	86	500	86
2010-09-24	82	86	82	86	9,200	86
2010-09-22	91	91	85	85	8,800	85
2010-09-21	91	91	89	89	3,400	89
2010-09-17	94	94	84	86	16,200	86
2010-09-16	92	92	92	92	500	92
2010-09-15	92	92	91	91	900	91
2010-09-14	91	91	87	87	500	87
2010-09-13	88	88	84	86	2,300	86
2010-09-10	84	99	84	89	5,400	89
2010-09-09	86	86	84	84	2,000	84
2010-09-08	86	87	86	87	2,100	87
2010-09-07	88	88	88	88	1,000	88
2010-09-06	83	83	81	83	1,700	83
2010-09-03	82	85	82	83	3,500	83
2010-09-02	84	86	84	86	500	86
2010-09-01	83	88	83	84	2,700	84
2010-08-31	92	92	92	92	7,000	92
2010-08-30	83	83	83	83	1,000	83
2010-08-26	81	81	80	80	4,000	80
2010-08-25	81	81	81	81	4,000	81
2010-08-24	86	86	81	81	7,000	81
2010-08-23	82	82	82	82	2,000	82
2010-08-20	86	86	85	85	4,000	85
2010-08-18	88	88	88	88	3,000	88
2010-08-17	86	86	86	86	4,000	86
2010-08-16	86	86	86	86	3,000	86
2010-08-13	87	87	87	87	1,000	87
2010-08-12	87	87	87	87	1,000	87
2010-08-11	86	88	86	88	14,000	88
2010-08-10	91	91	91	91	5,000	91
2010-08-09	91	91	91	91	2,000	91
2010-08-06	90	91	90	91	3,000	91
2010-08-05	92	92	90	90	10,000	90
2010-08-04	92	92	92	92	2,000	92
2010-08-03	93	93	93	93	1,000	93
2010-08-02	93	93	93	93	2,000	93
2010-07-30	99	99	93	93	15,000	93
2010-07-29	94	94	94	94	2,000	94
2010-07-28	94	95	94	95	2,000	95
2010-07-27	95	95	95	95	3,000	95
2010-07-26	91	93	91	91	5,000	91
2010-07-23	90	93	90	91	9,000	91
2010-07-22	93	93	93	93	5,000	93
2010-07-21	92	92	92	92	1,000	92
2010-07-20	91	93	91	92	14,000	92
2010-07-16	96	96	95	96	6,000	96
2010-07-15	98	98	96	96	19,000	96
2010-07-14	105	105	97	100	13,000	100
2010-07-13	96	100	96	100	8,000	100
2010-07-12	98	100	97	97	14,000	97
2010-07-09	95	95	95	95	1,000	95
2010-07-08	94	94	94	94	2,000	94
2010-07-07	92	92	92	92	1,000	92
2010-07-06	93	93	92	92	2,000	92
2010-07-05	94	94	94	94	1,000	94
2010-07-02	97	97	94	94	3,000	94
2010-07-01	91	94	91	94	2,000	94
2010-06-30	93	93	92	93	5,000	93
2010-06-29	94	95	93	95	6,000	95
2010-06-28	95	95	94	94	4,000	94
2010-06-25	95	95	93	93	3,000	93
2010-06-24	95	95	95	95	1,000	95
2010-06-23	94	94	94	94	4,000	94
2010-06-22	98	98	96	96	7,000	96
2010-06-21	99	99	92	96	38,000	96
2010-06-18	96	97	96	97	3,000	97
2010-06-17	95	95	94	94	2,000	94
2010-06-16	96	96	95	95	2,000	95
2010-06-15	94	94	94	94	3,000	94
2010-06-14	93	93	93	93	2,000	93
2010-06-11	92	92	92	92	1,000	92
2010-06-10	91	91	91	91	4,000	91
2010-06-09	91	91	91	91	1,000	91
2010-06-08	91	91	91	91	1,000	91
2010-06-07	92	92	91	91	6,000	91
2010-06-04	93	93	92	93	18,000	93
2010-06-03	93	93	92	93	16,000	93
2010-06-02	96	96	96	96	1,000	96
2010-06-01	93	93	93	93	4,000	93
2010-05-31	95	95	95	95	3,000	95
2010-05-28	95	95	95	95	3,000	95
2010-05-27	93	94	93	94	6,000	94
2010-05-24	98	98	98	98	3,000	98
2010-05-21	97	97	95	95	2,000	95
2010-05-20	107	107	99	99	7,000	99
2010-05-19	96	96	96	96	2,000	96
2010-05-18	97	97	97	97	5,000	97
2010-05-17	99	99	99	99	1,000	99
2010-05-13	100	100	100	100	1,000	100
2010-05-12	97	105	97	101	16,000	101
2010-05-11	101	101	101	101	3,000	101
2010-05-10	99	100	99	100	2,000	100
2010-05-07	106	106	100	100	16,000	100
2010-05-06	110	110	107	107	3,000	107
2010-04-30	114	114	112	112	6,000	112
2010-04-28	112	116	112	116	2,000	116
2010-04-27	116	116	111	111	6,000	111
2010-04-26	116	117	116	117	10,000	117
2010-04-23	115	115	115	115	4,000	115
2010-04-22	116	116	114	115	6,000	115
2010-04-21	116	116	116	116	3,000	116
2010-04-20	115	115	115	115	4,000	115
2010-04-19	116	116	116	116	3,000	116
2010-04-16	116	116	114	114	10,000	114
2010-04-15	117	118	117	117	5,000	117
2010-04-14	115	117	115	117	2,000	117
2010-04-13	119	119	115	115	7,000	115
2010-04-12	115	117	115	117	8,000	117
2010-04-09	111	114	110	114	15,000	114
2010-04-08	111	114	111	114	14,000	114
2010-04-07	109	109	109	109	2,000	109
2010-04-06	114	114	110	110	7,000	110
2010-04-05	115	115	109	109	17,000	109
2010-04-02	114	115	114	115	8,000	115
2010-04-01	115	115	111	112	7,000	112
2010-03-31	113	115	113	115	3,000	115
2010-03-30	111	113	111	113	3,000	113
2010-03-29	112	112	111	111	14,000	111
2010-03-26	112	112	112	112	4,000	112
2010-03-25	111	113	111	113	5,000	113
2010-03-24	114	117	114	114	13,000	114
2010-03-23	109	110	109	109	9,000	109
2010-03-19	105	109	105	109	11,000	109
2010-03-18	102	106	102	105	13,000	105
2010-03-17	100	102	100	100	16,000	100
2010-03-16	98	98	98	98	1,000	98
2010-03-15	99	99	96	96	2,000	96
2010-03-12	97	97	94	94	13,000	94
2010-03-11	94	96	94	94	17,000	94
2010-03-10	93	94	93	94	6,000	94
2010-03-09	91	93	91	93	2,000	93
2010-03-08	91	91	91	91	3,000	91
2010-03-05	91	91	91	91	2,000	91
2010-03-04	92	92	90	90	4,000	90
2010-03-02	92	92	92	92	2,000	92
2010-02-26	91	91	91	91	4,000	91
2010-02-25	90	90	89	90	16,000	90
2010-02-24	90	91	90	91	2,000	91
2010-02-23	94	94	91	91	6,000	91
2010-02-22	93	93	91	91	17,000	91
2010-02-19	92	92	91	91	2,000	91
2010-02-18	88	88	88	88	3,000	88
2010-02-17	90	90	90	90	2,000	90
2010-02-16	88	88	88	88	2,000	88
2010-02-15	89	89	89	89	1,000	89
2010-02-12	92	92	89	90	9,000	90
2010-02-09	93	93	93	93	3,000	93
2010-02-05	93	93	93	93	3,000	93
2010-02-04	96	96	93	93	2,000	93
2010-02-03	96	96	96	96	7,000	96
2010-02-02	99	99	97	97	2,000	97
2010-02-01	99	99	99	99	1,000	99
2010-01-29	96	97	96	97	18,000	97
2010-01-28	97	97	96	96	14,000	96
2010-01-27	96	96	96	96	4,000	96
2010-01-26	96	97	96	96	6,000	96
2010-01-25	93	95	93	95	3,000	95
2010-01-22	99	99	95	98	8,000	98
2010-01-21	95	96	95	96	2,000	96
2010-01-20	94	95	94	95	8,000	95
2010-01-19	94	95	94	94	18,000	94
2010-01-18	92	92	92	92	2,000	92
2010-01-15	94	95	93	93	23,000	93
2010-01-14	92	92	91	91	7,000	91
2010-01-13	93	93	92	92	9,000	92
2010-01-12	92	93	92	93	12,000	93
2010-01-08	91	92	90	92	9,000	92
2010-01-07	91	91	91	91	3,000	91
2010-01-06	92	92	92	92	6,000	92
2010-01-05	91	92	91	92	10,000	92
2010-01-04	90	91	90	90	9,000	90

分割・併合履歴：なし