5358 イソライト工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	254	270	240	257	800,400	257
2011-12-29	225	269	224	259	1,442,000	259
2011-12-28	231	238	225	227	163,800	227
2011-12-27	234	242	222	229	501,500	229
2011-12-26	201	240	201	220	726,000	220
2011-12-22	215	229	199	204	355,500	204
2011-12-21	219	239	214	214	417,900	214
2011-12-20	215	224	212	216	130,200	216
2011-12-19	220	226	213	217	98,900	217
2011-12-16	220	244	213	215	267,600	215
2011-12-15	220	252	208	235	652,000	235
2011-12-14	230	244	215	219	316,800	219
2011-12-13	231	274	224	234	2,075,800	234
2011-12-12	228	230	213	224	283,000	224
2011-12-09	227	234	217	225	363,900	225
2011-12-08	245	250	235	243	262,500	243
2011-12-07	250	260	243	253	405,800	253
2011-12-06	254	263	228	240	314,500	240
2011-12-05	254	273	242	257	626,100	257
2011-12-02	264	281	239	258	781,100	258
2011-12-01	291	306	277	280	1,058,700	280
2011-11-30	279	315	257	292	2,292,400	292
2011-11-29	251	299	242	283	2,746,900	283
2011-11-28	195	237	173	237	2,815,700	237
2011-11-25	191	236	184	188	3,556,100	188
2011-11-24	186	192	181	186	453,800	186
2011-11-22	184	200	181	188	1,068,400	188
2011-11-21	174	193	157	189	1,819,500	189
2011-11-18	138	183	138	166	2,285,000	166
2011-11-17	116	134	115	133	196,700	133
2011-11-16	117	126	114	116	124,600	116
2011-11-15	111	123	111	116	74,500	116
2011-11-14	108	112	106	111	12,000	111
2011-11-11	107	108	105	108	5,800	108
2011-11-10	105	112	103	110	16,700	110
2011-11-09	107	107	105	105	5,200	105
2011-11-08	111	111	105	107	30,600	107
2011-11-07	117	117	112	113	37,800	113
2011-11-04	113	120	113	115	53,300	115
2011-11-02	113	115	110	113	12,700	113
2011-11-01	112	115	111	115	9,300	115
2011-10-31	114	115	112	114	10,800	114
2011-10-28	110	112	110	112	7,700	112
2011-10-27	109	110	109	110	7,000	110
2011-10-26	112	113	109	110	18,000	110
2011-10-25	109	115	109	112	40,200	112
2011-10-24	105	107	105	107	17,300	107
2011-10-21	100	104	100	104	4,200	104
2011-10-20	100	102	100	102	5,300	102
2011-10-19	101	101	99	99	2,100	99
2011-10-18	100	101	100	100	9,500	100
2011-10-17	100	101	99	101	12,400	101
2011-10-14	101	103	101	102	3,200	102
2011-10-13	105	105	100	102	11,900	102
2011-10-12	99	100	98	100	11,700	100
2011-10-11	101	101	97	100	14,500	100
2011-10-07	99	100	99	99	4,600	99
2011-10-06	97	99	97	99	3,700	99
2011-10-05	101	101	95	97	18,000	97
2011-10-04	102	102	100	101	4,600	101
2011-10-03	103	103	100	103	10,600	103
2011-09-30	108	109	104	106	15,600	106
2011-09-29	101	107	101	107	13,100	107
2011-09-28	99	100	99	100	2,300	100
2011-09-27	101	104	100	102	6,500	102
2011-09-26	100	102	100	100	7,500	100
2011-09-22	108	108	103	104	8,700	104
2011-09-21	106	107	106	107	400	107
2011-09-20	108	108	106	106	3,300	106
2011-09-16	106	108	106	107	6,900	107
2011-09-15	105	108	105	108	6,600	108
2011-09-14	105	108	105	105	16,400	105
2011-09-13	103	106	102	105	9,600	105
2011-09-12	99	108	98	100	10,000	100
2011-09-09	99	99	99	99	800	99
2011-09-08	99	101	99	100	2,100	100
2011-09-07	99	100	98	99	5,300	99
2011-09-06	100	100	98	99	5,100	99
2011-09-05	99	100	99	100	1,300	100
2011-09-02	103	103	101	101	2,900	101
2011-09-01	103	103	102	102	1,200	102
2011-08-31	104	104	101	102	7,100	102
2011-08-30	105	106	105	105	5,400	105
2011-08-29	105	105	103	105	1,700	105
2011-08-26	101	109	101	104	6,600	104
2011-08-25	99	101	99	101	2,600	101
2011-08-24	100	101	100	101	1,300	101
2011-08-23	102	102	100	100	4,400	100
2011-08-22	101	102	100	100	6,000	100
2011-08-19	99	100	98	100	4,400	100
2011-08-18	101	107	98	103	29,700	103
2011-08-17	101	101	100	101	5,300	101
2011-08-16	105	105	98	102	8,400	102
2011-08-15	102	104	102	104	1,200	104
2011-08-12	102	102	101	101	1,000	101
2011-08-11	105	105	98	102	8,600	102
2011-08-10	108	108	106	106	4,400	106
2011-08-09	103	105	98	104	14,200	104
2011-08-08	99	114	98	111	23,400	111
2011-08-05	102	102	96	101	10,400	101
2011-08-04	103	106	103	106	3,700	106
2011-08-03	103	104	103	104	7,400	104
2011-08-02	107	107	106	106	13,400	106
2011-08-01	108	108	106	107	3,500	107
2011-07-29	107	108	106	108	11,900	108
2011-07-28	109	110	106	109	6,800	109
2011-07-27	110	110	109	110	5,800	110
2011-07-26	110	111	110	110	6,500	110
2011-07-25	110	111	109	110	5,800	110
2011-07-22	108	110	108	110	17,100	110
2011-07-21	108	110	108	110	9,700	110
2011-07-20	109	109	107	109	10,000	109
2011-07-19	109	110	109	109	4,800	109
2011-07-15	112	112	108	109	4,900	109
2011-07-14	113	114	109	112	9,900	112
2011-07-13	107	113	107	113	10,600	113
2011-07-12	110	110	109	109	6,700	109
2011-07-11	115	115	111	111	7,100	111
2011-07-08	117	117	114	114	9,800	114
2011-07-07	112	115	111	115	12,600	115
2011-07-06	110	111	109	111	6,600	111
2011-07-05	108	111	107	109	13,500	109
2011-07-04	106	110	106	108	17,400	108
2011-07-01	106	106	104	105	3,500	105
2011-06-30	106	106	105	105	4,000	105
2011-06-29	103	105	103	104	6,500	104
2011-06-28	103	103	102	103	4,000	103
2011-06-27	103	104	103	103	4,100	103
2011-06-24	103	105	101	103	27,700	103
2011-06-23	108	108	100	104	9,900	104
2011-06-22	109	109	107	109	9,200	109
2011-06-21	107	108	106	107	8,900	107
2011-06-20	109	109	107	107	7,600	107
2011-06-17	108	109	105	107	5,900	107
2011-06-16	107	108	106	107	4,200	107
2011-06-15	104	109	103	109	10,800	109
2011-06-14	103	105	101	103	6,200	103
2011-06-13	102	103	102	103	2,200	103
2011-06-10	102	102	101	101	4,900	101
2011-06-09	105	105	100	101	9,300	101
2011-06-08	104	105	103	105	2,600	105
2011-06-07	103	104	102	104	1,800	104
2011-06-06	104	104	102	103	2,800	103
2011-06-03	105	105	104	105	4,700	105
2011-06-02	110	110	105	105	16,700	105
2011-06-01	110	111	110	110	4,500	110
2011-05-31	109	109	109	109	2,700	109
2011-05-30	109	109	106	107	5,900	107
2011-05-27	110	110	107	109	5,400	109
2011-05-26	111	111	108	109	6,100	109
2011-05-25	113	115	110	111	6,000	111
2011-05-24	117	117	116	116	2,600	116
2011-05-23	115	119	111	111	10,000	111
2011-05-20	115	115	114	114	7,200	114
2011-05-19	105	108	105	108	2,900	108
2011-05-18	107	109	102	106	15,000	106
2011-05-17	110	112	108	110	26,900	110
2011-05-16	109	113	107	112	16,500	112
2011-05-13	124	124	119	119	5,000	119
2011-05-12	127	128	124	126	27,300	126
2011-05-11	122	129	122	122	28,400	122
2011-05-10	126	126	119	123	11,400	123
2011-05-09	125	125	118	120	10,700	120
2011-05-06	122	124	120	122	8,500	122
2011-05-02	117	129	117	125	25,800	125
2011-04-28	130	131	119	120	50,100	120
2011-04-27	119	135	118	122	78,000	122
2011-04-26	114	117	113	116	11,600	116
2011-04-25	112	113	111	113	7,300	113
2011-04-22	120	120	110	113	22,100	113
2011-04-21	120	123	116	116	40,500	116
2011-04-20	124	124	120	120	35,600	120
2011-04-19	131	131	125	126	61,200	126
2011-04-18	129	137	122	129	79,100	129
2011-04-15	111	145	111	119	304,000	119
2011-04-14	100	110	100	109	27,500	109
2011-04-13	100	101	100	101	2,300	101
2011-04-12	101	101	98	98	8,400	98
2011-04-11	103	103	100	100	900	100
2011-04-08	102	103	100	100	4,800	100
2011-04-07	102	105	102	103	10,300	103
2011-04-06	102	102	102	102	1,200	102
2011-04-05	106	106	102	102	4,000	102
2011-04-04	107	108	107	107	2,400	107
2011-04-01	101	107	101	105	9,500	105
2011-03-31	110	110	106	106	17,600	106
2011-03-30	105	108	99	106	5,700	106
2011-03-29	110	110	97	106	12,200	106
2011-03-28	101	110	100	110	21,000	110
2011-03-25	102	104	100	100	14,600	100
2011-03-24	102	104	100	100	7,200	100
2011-03-23	96	106	94	100	54,300	100
2011-03-22	89	91	87	91	26,700	91
2011-03-18	75	87	75	81	28,600	81
2011-03-17	70	74	66	74	29,900	74
2011-03-16	75	75	68	71	25,000	71
2011-03-15	79	81	49	65	104,300	65
2011-03-14	77	90	63	78	122,200	78
2011-03-11	109	109	103	107	6,100	107
2011-03-10	114	114	113	114	1,600	114
2011-03-09	115	115	115	115	200	115
2011-03-08	113	118	113	115	7,700	115
2011-03-07	118	118	115	116	8,100	116
2011-03-04	120	120	118	118	9,200	118
2011-03-03	119	119	118	119	1,500	119
2011-03-02	120	120	119	119	3,500	119
2011-03-01	121	121	118	121	14,900	121
2011-02-28	120	120	118	118	7,400	118
2011-02-25	118	119	117	118	33,800	118
2011-02-24	119	120	119	119	17,900	119
2011-02-23	120	122	119	120	10,600	120
2011-02-22	124	124	120	121	21,100	121
2011-02-21	123	124	121	122	38,500	122
2011-02-18	125	125	123	123	16,200	123
2011-02-17	124	126	124	125	18,300	125
2011-02-16	124	124	123	123	10,900	123
2011-02-15	121	125	121	124	33,900	124
2011-02-14	121	127	120	123	169,400	123
2011-02-10	119	119	114	115	21,000	115
2011-02-09	123	126	118	120	109,500	120
2011-02-08	119	128	119	124	185,800	124
2011-02-07	109	120	109	119	134,500	119
2011-02-04	111	113	109	110	48,800	110
2011-02-03	115	118	110	110	141,900	110
2011-02-02	117	118	115	115	104,900	115
2011-02-01	118	118	113	116	28,700	116
2011-01-31	112	118	110	118	108,200	118
2011-01-28	112	116	112	114	128,300	114
2011-01-27	108	112	108	112	47,500	112
2011-01-26	108	110	105	110	62,800	110
2011-01-25	102	108	102	108	55,400	108
2011-01-24	100	102	100	102	20,000	102
2011-01-21	104	104	95	97	43,500	97
2011-01-20	109	109	104	104	16,500	104
2011-01-19	113	113	106	108	62,400	108
2011-01-18	108	118	107	113	344,300	113
2011-01-17	103	110	103	109	167,000	109
2011-01-14	97	105	95	104	71,300	104
2011-01-13	93	97	92	97	22,700	97
2011-01-12	93	93	91	91	3,000	91
2011-01-11	93	93	93	93	3,000	93
2011-01-07	92	92	90	90	9,300	90
2011-01-06	92	92	89	89	1,700	89
2011-01-05	90	90	90	90	15,100	90
2011-01-04	90	90	89	89	8,100	89

分割・併合履歴：なし