5358 イソライト工業(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 182 | 182 | 179 | 180 | 28,100 | 180 |
2012-12-27 | 184 | 184 | 179 | 181 | 65,600 | 181 |
2012-12-26 | 180 | 183 | 179 | 183 | 31,000 | 183 |
2012-12-25 | 185 | 185 | 178 | 180 | 43,900 | 180 |
2012-12-21 | 185 | 204 | 178 | 180 | 395,200 | 180 |
2012-12-20 | 182 | 182 | 178 | 181 | 47,000 | 181 |
2012-12-19 | 177 | 183 | 174 | 180 | 85,700 | 180 |
2012-12-18 | 175 | 176 | 172 | 175 | 35,400 | 175 |
2012-12-17 | 177 | 178 | 172 | 174 | 34,300 | 174 |
2012-12-14 | 176 | 176 | 173 | 175 | 21,900 | 175 |
2012-12-13 | 178 | 178 | 175 | 177 | 15,100 | 177 |
2012-12-12 | 174 | 177 | 174 | 177 | 20,000 | 177 |
2012-12-11 | 177 | 177 | 171 | 174 | 72,700 | 174 |
2012-12-10 | 180 | 180 | 177 | 177 | 30,700 | 177 |
2012-12-07 | 181 | 181 | 177 | 178 | 77,200 | 178 |
2012-12-06 | 180 | 181 | 178 | 181 | 62,200 | 181 |
2012-12-05 | 176 | 180 | 176 | 179 | 35,200 | 179 |
2012-12-04 | 178 | 180 | 175 | 176 | 41,600 | 176 |
2012-12-03 | 173 | 178 | 173 | 175 | 47,000 | 175 |
2012-11-30 | 179 | 179 | 173 | 174 | 76,900 | 174 |
2012-11-29 | 171 | 183 | 170 | 180 | 146,800 | 180 |
2012-11-28 | 171 | 173 | 169 | 170 | 42,200 | 170 |
2012-11-27 | 169 | 171 | 166 | 171 | 38,100 | 171 |
2012-11-26 | 168 | 170 | 167 | 168 | 19,300 | 168 |
2012-11-22 | 170 | 170 | 167 | 168 | 28,700 | 168 |
2012-11-21 | 165 | 169 | 165 | 169 | 21,100 | 169 |
2012-11-20 | 166 | 168 | 164 | 167 | 26,700 | 167 |
2012-11-19 | 166 | 167 | 165 | 167 | 23,800 | 167 |
2012-11-16 | 160 | 164 | 157 | 164 | 36,600 | 164 |
2012-11-15 | 157 | 161 | 157 | 159 | 23,100 | 159 |
2012-11-14 | 157 | 158 | 156 | 157 | 14,800 | 157 |
2012-11-13 | 161 | 161 | 156 | 158 | 21,100 | 158 |
2012-11-12 | 156 | 160 | 155 | 160 | 24,000 | 160 |
2012-11-09 | 157 | 159 | 154 | 159 | 13,800 | 159 |
2012-11-08 | 158 | 160 | 157 | 160 | 33,400 | 160 |
2012-11-07 | 161 | 161 | 158 | 161 | 25,900 | 161 |
2012-11-06 | 166 | 166 | 158 | 161 | 83,400 | 161 |
2012-11-05 | 169 | 169 | 160 | 166 | 81,900 | 166 |
2012-11-02 | 173 | 178 | 171 | 171 | 163,200 | 171 |
2012-11-01 | 168 | 172 | 167 | 172 | 95,000 | 172 |
2012-10-31 | 166 | 169 | 165 | 167 | 53,700 | 167 |
2012-10-30 | 163 | 168 | 162 | 165 | 41,600 | 165 |
2012-10-29 | 165 | 167 | 162 | 164 | 39,000 | 164 |
2012-10-26 | 168 | 168 | 163 | 165 | 36,800 | 165 |
2012-10-25 | 163 | 169 | 163 | 165 | 52,600 | 165 |
2012-10-24 | 161 | 164 | 159 | 162 | 26,600 | 162 |
2012-10-23 | 160 | 164 | 160 | 163 | 47,000 | 163 |
2012-10-22 | 153 | 158 | 151 | 158 | 18,900 | 158 |
2012-10-19 | 153 | 155 | 150 | 155 | 25,800 | 155 |
2012-10-18 | 149 | 157 | 149 | 155 | 42,100 | 155 |
2012-10-17 | 147 | 152 | 147 | 150 | 49,700 | 150 |
2012-10-16 | 148 | 149 | 147 | 149 | 28,900 | 149 |
2012-10-15 | 148 | 149 | 145 | 149 | 21,200 | 149 |
2012-10-12 | 149 | 151 | 148 | 151 | 12,500 | 151 |
2012-10-11 | 149 | 151 | 149 | 150 | 6,400 | 150 |
2012-10-10 | 150 | 152 | 149 | 151 | 10,700 | 151 |
2012-10-09 | 152 | 155 | 150 | 154 | 17,900 | 154 |
2012-10-05 | 151 | 153 | 151 | 153 | 15,600 | 153 |
2012-10-04 | 152 | 154 | 151 | 152 | 16,300 | 152 |
2012-10-03 | 154 | 155 | 151 | 153 | 12,200 | 153 |
2012-10-02 | 157 | 157 | 152 | 155 | 25,200 | 155 |
2012-10-01 | 158 | 158 | 153 | 156 | 22,000 | 156 |
2012-09-28 | 157 | 159 | 157 | 158 | 6,000 | 158 |
2012-09-27 | 160 | 160 | 151 | 160 | 29,000 | 160 |
2012-09-26 | 157 | 161 | 157 | 161 | 12,200 | 161 |
2012-09-25 | 159 | 161 | 159 | 160 | 28,600 | 160 |
2012-09-24 | 159 | 159 | 157 | 157 | 23,400 | 157 |
2012-09-21 | 157 | 159 | 157 | 157 | 5,200 | 157 |
2012-09-20 | 159 | 159 | 157 | 159 | 19,400 | 159 |
2012-09-19 | 158 | 159 | 157 | 159 | 20,500 | 159 |
2012-09-18 | 160 | 161 | 158 | 160 | 22,700 | 160 |
2012-09-14 | 160 | 161 | 157 | 161 | 33,100 | 161 |
2012-09-13 | 161 | 163 | 159 | 160 | 21,600 | 160 |
2012-09-12 | 159 | 163 | 157 | 161 | 31,600 | 161 |
2012-09-11 | 160 | 161 | 159 | 161 | 7,700 | 161 |
2012-09-10 | 158 | 161 | 157 | 161 | 11,400 | 161 |
2012-09-07 | 157 | 159 | 156 | 158 | 26,700 | 158 |
2012-09-06 | 160 | 160 | 156 | 156 | 15,200 | 156 |
2012-09-05 | 160 | 161 | 157 | 161 | 32,300 | 161 |
2012-09-04 | 160 | 162 | 160 | 160 | 12,700 | 160 |
2012-09-03 | 159 | 160 | 158 | 160 | 11,000 | 160 |
2012-08-31 | 160 | 161 | 156 | 159 | 22,300 | 159 |
2012-08-30 | 164 | 164 | 158 | 160 | 23,500 | 160 |
2012-08-29 | 158 | 164 | 158 | 164 | 11,300 | 164 |
2012-08-28 | 163 | 163 | 157 | 159 | 15,400 | 159 |
2012-08-27 | 164 | 164 | 159 | 160 | 41,100 | 160 |
2012-08-24 | 165 | 165 | 162 | 164 | 34,600 | 164 |
2012-08-23 | 166 | 167 | 165 | 166 | 13,200 | 166 |
2012-08-22 | 169 | 169 | 160 | 167 | 42,400 | 167 |
2012-08-21 | 171 | 172 | 165 | 168 | 57,800 | 168 |
2012-08-20 | 171 | 175 | 170 | 171 | 78,700 | 171 |
2012-08-17 | 171 | 172 | 168 | 171 | 30,500 | 171 |
2012-08-16 | 170 | 172 | 165 | 172 | 93,200 | 172 |
2012-08-15 | 172 | 172 | 165 | 171 | 68,800 | 171 |
2012-08-14 | 170 | 173 | 167 | 171 | 116,200 | 171 |
2012-08-13 | 161 | 167 | 161 | 165 | 41,700 | 165 |
2012-08-10 | 158 | 161 | 157 | 160 | 48,800 | 160 |
2012-08-09 | 155 | 159 | 154 | 158 | 23,000 | 158 |
2012-08-08 | 155 | 161 | 154 | 156 | 53,700 | 156 |
2012-08-07 | 154 | 155 | 151 | 155 | 18,100 | 155 |
2012-08-06 | 159 | 159 | 152 | 153 | 15,500 | 153 |
2012-08-03 | 152 | 155 | 146 | 155 | 27,600 | 155 |
2012-08-02 | 156 | 156 | 152 | 152 | 26,800 | 152 |
2012-08-01 | 155 | 159 | 153 | 156 | 25,400 | 156 |
2012-07-31 | 157 | 157 | 152 | 153 | 27,900 | 153 |
2012-07-30 | 158 | 158 | 153 | 156 | 23,200 | 156 |
2012-07-27 | 149 | 154 | 148 | 153 | 20,800 | 153 |
2012-07-26 | 145 | 147 | 143 | 146 | 19,300 | 146 |
2012-07-25 | 143 | 145 | 142 | 144 | 27,800 | 144 |
2012-07-24 | 140 | 149 | 140 | 146 | 65,400 | 146 |
2012-07-23 | 162 | 162 | 148 | 149 | 67,800 | 149 |
2012-07-20 | 156 | 163 | 153 | 162 | 99,900 | 162 |
2012-07-19 | 146 | 159 | 146 | 153 | 43,000 | 153 |
2012-07-18 | 152 | 152 | 143 | 145 | 63,700 | 145 |
2012-07-17 | 158 | 158 | 150 | 151 | 32,300 | 151 |
2012-07-13 | 157 | 160 | 156 | 157 | 26,100 | 157 |
2012-07-12 | 161 | 163 | 158 | 161 | 24,100 | 161 |
2012-07-11 | 165 | 166 | 155 | 163 | 53,000 | 163 |
2012-07-10 | 167 | 172 | 164 | 166 | 78,200 | 166 |
2012-07-09 | 166 | 168 | 164 | 166 | 27,700 | 166 |
2012-07-06 | 167 | 169 | 166 | 166 | 35,900 | 166 |
2012-07-05 | 165 | 172 | 163 | 168 | 70,800 | 168 |
2012-07-04 | 166 | 168 | 165 | 166 | 59,800 | 166 |
2012-07-03 | 170 | 170 | 165 | 167 | 50,800 | 167 |
2012-07-02 | 172 | 173 | 165 | 166 | 79,500 | 166 |
2012-06-29 | 173 | 177 | 168 | 169 | 118,500 | 169 |
2012-06-28 | 178 | 182 | 171 | 172 | 107,300 | 172 |
2012-06-27 | 170 | 184 | 167 | 179 | 275,600 | 179 |
2012-06-26 | 168 | 174 | 165 | 172 | 116,300 | 172 |
2012-06-25 | 165 | 177 | 165 | 175 | 226,600 | 175 |
2012-06-22 | 154 | 163 | 151 | 162 | 109,300 | 162 |
2012-06-21 | 147 | 165 | 147 | 154 | 182,300 | 154 |
2012-06-20 | 143 | 145 | 141 | 144 | 29,300 | 144 |
2012-06-19 | 141 | 142 | 138 | 142 | 10,400 | 142 |
2012-06-18 | 141 | 143 | 137 | 140 | 37,200 | 140 |
2012-06-15 | 144 | 144 | 137 | 140 | 24,500 | 140 |
2012-06-14 | 138 | 143 | 138 | 142 | 11,400 | 142 |
2012-06-13 | 141 | 143 | 138 | 142 | 12,500 | 142 |
2012-06-12 | 136 | 144 | 136 | 141 | 18,400 | 141 |
2012-06-11 | 133 | 140 | 133 | 140 | 34,800 | 140 |
2012-06-08 | 137 | 138 | 130 | 131 | 17,500 | 131 |
2012-06-07 | 136 | 140 | 133 | 136 | 24,400 | 136 |
2012-06-06 | 130 | 136 | 129 | 133 | 40,500 | 133 |
2012-06-05 | 131 | 131 | 127 | 130 | 39,700 | 130 |
2012-06-04 | 132 | 132 | 125 | 127 | 112,800 | 127 |
2012-06-01 | 143 | 143 | 134 | 139 | 38,400 | 139 |
2012-05-31 | 148 | 148 | 137 | 143 | 56,600 | 143 |
2012-05-30 | 156 | 157 | 148 | 150 | 26,100 | 150 |
2012-05-29 | 151 | 160 | 148 | 156 | 50,400 | 156 |
2012-05-28 | 160 | 163 | 151 | 154 | 31,700 | 154 |
2012-05-25 | 171 | 177 | 164 | 165 | 64,700 | 165 |
2012-05-24 | 170 | 185 | 170 | 179 | 83,400 | 179 |
2012-05-23 | 170 | 176 | 168 | 171 | 110,700 | 171 |
2012-05-22 | 154 | 172 | 154 | 172 | 84,100 | 172 |
2012-05-21 | 148 | 158 | 148 | 157 | 33,900 | 157 |
2012-05-18 | 144 | 153 | 143 | 148 | 44,500 | 148 |
2012-05-17 | 136 | 160 | 136 | 149 | 75,000 | 149 |
2012-05-16 | 150 | 150 | 138 | 143 | 35,400 | 143 |
2012-05-15 | 154 | 154 | 136 | 145 | 109,800 | 145 |
2012-05-14 | 158 | 163 | 147 | 147 | 117,800 | 147 |
2012-05-11 | 189 | 193 | 152 | 153 | 235,300 | 153 |
2012-05-10 | 184 | 194 | 180 | 191 | 50,200 | 191 |
2012-05-09 | 192 | 201 | 186 | 189 | 78,700 | 189 |
2012-05-08 | 193 | 200 | 191 | 200 | 98,000 | 200 |
2012-05-07 | 197 | 197 | 190 | 190 | 43,900 | 190 |
2012-05-02 | 197 | 203 | 190 | 203 | 47,200 | 203 |
2012-05-01 | 201 | 201 | 193 | 197 | 36,500 | 197 |
2012-04-27 | 202 | 204 | 198 | 200 | 27,800 | 200 |
2012-04-26 | 202 | 210 | 198 | 199 | 73,500 | 199 |
2012-04-25 | 203 | 211 | 202 | 206 | 20,700 | 206 |
2012-04-24 | 209 | 210 | 203 | 203 | 51,000 | 203 |
2012-04-23 | 210 | 216 | 205 | 209 | 53,000 | 209 |
2012-04-20 | 216 | 217 | 207 | 211 | 69,500 | 211 |
2012-04-19 | 221 | 230 | 215 | 218 | 163,300 | 218 |
2012-04-18 | 228 | 235 | 205 | 226 | 548,800 | 226 |
2012-04-17 | 190 | 240 | 181 | 215 | 694,600 | 215 |
2012-04-16 | 190 | 192 | 190 | 190 | 9,500 | 190 |
2012-04-13 | 195 | 195 | 190 | 193 | 8,700 | 193 |
2012-04-12 | 190 | 192 | 186 | 190 | 10,700 | 190 |
2012-04-11 | 195 | 195 | 180 | 190 | 74,100 | 190 |
2012-04-10 | 202 | 204 | 195 | 200 | 48,500 | 200 |
2012-04-09 | 205 | 205 | 199 | 201 | 20,400 | 201 |
2012-04-06 | 206 | 208 | 198 | 206 | 24,100 | 206 |
2012-04-05 | 201 | 208 | 200 | 207 | 20,700 | 207 |
2012-04-04 | 210 | 210 | 206 | 206 | 8,700 | 206 |
2012-04-03 | 213 | 214 | 205 | 206 | 52,000 | 206 |
2012-04-02 | 218 | 220 | 211 | 215 | 31,900 | 215 |
2012-03-30 | 214 | 217 | 213 | 217 | 37,200 | 217 |
2012-03-29 | 209 | 214 | 208 | 211 | 24,700 | 211 |
2012-03-28 | 219 | 219 | 205 | 206 | 49,800 | 206 |
2012-03-27 | 221 | 221 | 212 | 217 | 40,400 | 217 |
2012-03-26 | 226 | 227 | 217 | 219 | 29,900 | 219 |
2012-03-23 | 223 | 228 | 221 | 226 | 47,400 | 226 |
2012-03-22 | 235 | 237 | 227 | 230 | 89,900 | 230 |
2012-03-21 | 218 | 237 | 218 | 236 | 213,800 | 236 |
2012-03-19 | 208 | 217 | 208 | 217 | 48,800 | 217 |
2012-03-16 | 204 | 211 | 204 | 205 | 64,300 | 205 |
2012-03-15 | 204 | 207 | 203 | 204 | 61,700 | 204 |
2012-03-14 | 214 | 214 | 198 | 202 | 101,600 | 202 |
2012-03-13 | 215 | 215 | 211 | 211 | 36,600 | 211 |
2012-03-12 | 216 | 216 | 213 | 215 | 25,800 | 215 |
2012-03-09 | 217 | 217 | 213 | 216 | 21,100 | 216 |
2012-03-08 | 218 | 221 | 214 | 217 | 44,100 | 217 |
2012-03-07 | 209 | 219 | 208 | 215 | 48,400 | 215 |
2012-03-06 | 210 | 213 | 209 | 210 | 28,400 | 210 |
2012-03-05 | 214 | 218 | 211 | 213 | 40,700 | 213 |
2012-03-02 | 213 | 213 | 207 | 213 | 54,600 | 213 |
2012-03-01 | 227 | 227 | 214 | 214 | 68,100 | 214 |
2012-02-29 | 232 | 234 | 225 | 225 | 80,800 | 225 |
2012-02-28 | 229 | 232 | 227 | 230 | 62,600 | 230 |
2012-02-27 | 227 | 232 | 224 | 227 | 45,800 | 227 |
2012-02-24 | 229 | 232 | 222 | 224 | 63,000 | 224 |
2012-02-23 | 232 | 235 | 225 | 227 | 82,200 | 227 |
2012-02-22 | 214 | 230 | 214 | 229 | 96,400 | 229 |
2012-02-21 | 215 | 217 | 211 | 214 | 72,400 | 214 |
2012-02-20 | 220 | 220 | 210 | 211 | 121,200 | 211 |
2012-02-17 | 229 | 233 | 218 | 222 | 94,900 | 222 |
2012-02-16 | 237 | 239 | 228 | 230 | 89,300 | 230 |
2012-02-15 | 239 | 239 | 233 | 238 | 56,100 | 238 |
2012-02-14 | 242 | 244 | 233 | 239 | 88,600 | 239 |
2012-02-13 | 239 | 246 | 239 | 246 | 65,800 | 246 |
2012-02-10 | 239 | 243 | 236 | 239 | 37,700 | 239 |
2012-02-09 | 237 | 241 | 231 | 237 | 72,800 | 237 |
2012-02-08 | 245 | 245 | 236 | 237 | 90,500 | 237 |
2012-02-07 | 236 | 246 | 233 | 241 | 126,700 | 241 |
2012-02-06 | 247 | 248 | 231 | 235 | 179,500 | 235 |
2012-02-03 | 243 | 250 | 230 | 249 | 129,900 | 249 |
2012-02-02 | 249 | 251 | 241 | 243 | 171,900 | 243 |
2012-02-01 | 248 | 254 | 246 | 247 | 148,500 | 247 |
2012-01-31 | 261 | 263 | 248 | 249 | 182,000 | 249 |
2012-01-30 | 256 | 267 | 253 | 261 | 211,900 | 261 |
2012-01-27 | 253 | 261 | 245 | 253 | 139,400 | 253 |
2012-01-26 | 264 | 270 | 249 | 252 | 195,100 | 252 |
2012-01-25 | 269 | 282 | 261 | 262 | 235,700 | 262 |
2012-01-24 | 278 | 278 | 263 | 272 | 231,600 | 272 |
2012-01-23 | 258 | 286 | 254 | 282 | 1,120,600 | 282 |
2012-01-20 | 247 | 263 | 244 | 257 | 362,300 | 257 |
2012-01-19 | 254 | 260 | 237 | 242 | 352,000 | 242 |
2012-01-18 | 253 | 267 | 252 | 254 | 256,900 | 254 |
2012-01-17 | 263 | 266 | 250 | 253 | 333,800 | 253 |
2012-01-16 | 256 | 279 | 247 | 270 | 560,800 | 270 |
2012-01-13 | 265 | 272 | 260 | 260 | 249,600 | 260 |
2012-01-12 | 275 | 282 | 258 | 261 | 464,300 | 261 |
2012-01-11 | 278 | 297 | 276 | 278 | 482,100 | 278 |
2012-01-10 | 294 | 311 | 271 | 286 | 619,500 | 286 |
2012-01-06 | 314 | 330 | 291 | 300 | 2,363,100 | 300 |
2012-01-05 | 322 | 324 | 296 | 309 | 1,568,500 | 309 |
2012-01-04 | 277 | 326 | 268 | 319 | 4,854,400 | 319 |
分割・併合履歴 : なし