5358 イソライト工業(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 190 | 195 | 190 | 194 | 64,100 | 194 |
2013-12-27 | 188 | 193 | 188 | 192 | 38,600 | 192 |
2013-12-26 | 187 | 189 | 184 | 189 | 30,100 | 189 |
2013-12-25 | 185 | 185 | 182 | 184 | 63,800 | 184 |
2013-12-24 | 188 | 188 | 185 | 186 | 62,100 | 186 |
2013-12-20 | 187 | 188 | 184 | 187 | 59,100 | 187 |
2013-12-19 | 189 | 190 | 187 | 187 | 26,600 | 187 |
2013-12-18 | 188 | 190 | 187 | 188 | 38,700 | 188 |
2013-12-17 | 186 | 188 | 185 | 188 | 33,400 | 188 |
2013-12-16 | 188 | 189 | 186 | 186 | 41,700 | 186 |
2013-12-13 | 189 | 191 | 188 | 188 | 64,600 | 188 |
2013-12-12 | 190 | 190 | 189 | 190 | 25,100 | 190 |
2013-12-11 | 189 | 193 | 187 | 192 | 94,000 | 192 |
2013-12-10 | 193 | 193 | 186 | 192 | 114,600 | 192 |
2013-12-09 | 193 | 197 | 192 | 193 | 75,500 | 193 |
2013-12-06 | 191 | 193 | 187 | 192 | 122,300 | 192 |
2013-12-05 | 197 | 200 | 193 | 194 | 71,700 | 194 |
2013-12-04 | 197 | 202 | 196 | 199 | 130,900 | 199 |
2013-12-03 | 203 | 204 | 200 | 201 | 88,100 | 201 |
2013-12-02 | 207 | 208 | 202 | 202 | 168,700 | 202 |
2013-11-29 | 209 | 209 | 201 | 208 | 430,300 | 208 |
2013-11-28 | 207 | 215 | 200 | 208 | 1,300,000 | 208 |
2013-11-27 | 188 | 208 | 187 | 207 | 1,426,700 | 207 |
2013-11-26 | 187 | 187 | 185 | 186 | 10,300 | 186 |
2013-11-25 | 188 | 188 | 185 | 185 | 22,500 | 185 |
2013-11-22 | 184 | 186 | 184 | 185 | 47,700 | 185 |
2013-11-21 | 186 | 186 | 184 | 185 | 17,900 | 185 |
2013-11-20 | 184 | 185 | 183 | 184 | 37,800 | 184 |
2013-11-19 | 186 | 187 | 181 | 181 | 64,500 | 181 |
2013-11-18 | 189 | 190 | 185 | 186 | 38,800 | 186 |
2013-11-15 | 188 | 190 | 187 | 189 | 41,700 | 189 |
2013-11-14 | 187 | 188 | 185 | 186 | 56,300 | 186 |
2013-11-13 | 186 | 186 | 182 | 185 | 31,600 | 185 |
2013-11-12 | 182 | 185 | 181 | 185 | 59,400 | 185 |
2013-11-11 | 188 | 188 | 185 | 185 | 16,900 | 185 |
2013-11-08 | 187 | 189 | 185 | 185 | 28,700 | 185 |
2013-11-07 | 187 | 189 | 186 | 187 | 11,300 | 187 |
2013-11-06 | 184 | 187 | 183 | 187 | 16,100 | 187 |
2013-11-05 | 182 | 186 | 182 | 186 | 48,100 | 186 |
2013-11-01 | 191 | 191 | 180 | 182 | 93,200 | 182 |
2013-10-31 | 193 | 194 | 190 | 191 | 57,800 | 191 |
2013-10-30 | 198 | 198 | 192 | 192 | 146,100 | 192 |
2013-10-29 | 196 | 197 | 194 | 196 | 57,000 | 196 |
2013-10-28 | 197 | 197 | 194 | 196 | 44,500 | 196 |
2013-10-25 | 195 | 195 | 194 | 194 | 43,600 | 194 |
2013-10-24 | 193 | 195 | 191 | 195 | 59,600 | 195 |
2013-10-23 | 197 | 198 | 192 | 193 | 30,200 | 193 |
2013-10-22 | 193 | 196 | 191 | 196 | 40,300 | 196 |
2013-10-21 | 193 | 193 | 190 | 191 | 29,100 | 191 |
2013-10-18 | 192 | 192 | 190 | 190 | 35,800 | 190 |
2013-10-17 | 193 | 196 | 191 | 191 | 37,100 | 191 |
2013-10-16 | 192 | 196 | 192 | 192 | 29,300 | 192 |
2013-10-15 | 198 | 198 | 192 | 192 | 66,500 | 192 |
2013-10-11 | 197 | 198 | 195 | 195 | 60,000 | 195 |
2013-10-10 | 195 | 195 | 191 | 194 | 49,700 | 194 |
2013-10-09 | 190 | 191 | 188 | 191 | 58,800 | 191 |
2013-10-08 | 189 | 191 | 188 | 190 | 39,600 | 190 |
2013-10-07 | 194 | 195 | 187 | 191 | 76,300 | 191 |
2013-10-04 | 195 | 195 | 193 | 194 | 26,700 | 194 |
2013-10-03 | 195 | 200 | 193 | 195 | 47,400 | 195 |
2013-10-02 | 202 | 203 | 193 | 197 | 56,500 | 197 |
2013-10-01 | 202 | 205 | 202 | 202 | 54,500 | 202 |
2013-09-30 | 203 | 205 | 198 | 201 | 120,600 | 201 |
2013-09-27 | 205 | 213 | 205 | 207 | 87,800 | 207 |
2013-09-26 | 205 | 210 | 202 | 205 | 120,300 | 205 |
2013-09-25 | 230 | 235 | 211 | 211 | 490,000 | 211 |
2013-09-24 | 199 | 240 | 198 | 218 | 1,084,900 | 218 |
2013-09-20 | 200 | 200 | 196 | 199 | 29,000 | 199 |
2013-09-19 | 192 | 200 | 192 | 200 | 36,300 | 200 |
2013-09-18 | 190 | 194 | 190 | 192 | 8,700 | 192 |
2013-09-17 | 193 | 195 | 190 | 190 | 19,500 | 190 |
2013-09-13 | 194 | 195 | 189 | 189 | 25,400 | 189 |
2013-09-12 | 191 | 193 | 190 | 193 | 16,900 | 193 |
2013-09-11 | 193 | 195 | 192 | 195 | 14,100 | 195 |
2013-09-10 | 195 | 195 | 192 | 193 | 15,300 | 193 |
2013-09-09 | 196 | 196 | 191 | 193 | 14,700 | 193 |
2013-09-06 | 190 | 196 | 187 | 195 | 48,500 | 195 |
2013-09-05 | 189 | 190 | 186 | 190 | 17,600 | 190 |
2013-09-04 | 186 | 189 | 183 | 189 | 10,600 | 189 |
2013-09-03 | 186 | 189 | 184 | 189 | 12,000 | 189 |
2013-09-02 | 180 | 187 | 180 | 182 | 27,100 | 182 |
2013-08-30 | 192 | 199 | 176 | 180 | 117,700 | 180 |
2013-08-29 | 197 | 203 | 186 | 192 | 122,600 | 192 |
2013-08-28 | 194 | 205 | 190 | 200 | 80,500 | 200 |
2013-08-27 | 191 | 196 | 185 | 196 | 38,000 | 196 |
2013-08-26 | 196 | 196 | 188 | 191 | 39,300 | 191 |
2013-08-23 | 190 | 196 | 189 | 194 | 33,400 | 194 |
2013-08-22 | 191 | 191 | 186 | 186 | 34,500 | 186 |
2013-08-21 | 192 | 193 | 189 | 191 | 37,500 | 191 |
2013-08-20 | 194 | 195 | 192 | 193 | 33,500 | 193 |
2013-08-19 | 196 | 196 | 193 | 194 | 25,500 | 194 |
2013-08-16 | 196 | 201 | 196 | 197 | 39,800 | 197 |
2013-08-15 | 205 | 205 | 200 | 200 | 28,400 | 200 |
2013-08-14 | 202 | 206 | 201 | 205 | 42,500 | 205 |
2013-08-13 | 203 | 209 | 201 | 203 | 90,400 | 203 |
2013-08-12 | 199 | 203 | 197 | 202 | 54,600 | 202 |
2013-08-09 | 200 | 200 | 195 | 199 | 22,900 | 199 |
2013-08-08 | 193 | 200 | 193 | 199 | 18,100 | 199 |
2013-08-07 | 199 | 199 | 193 | 193 | 30,500 | 193 |
2013-08-06 | 198 | 200 | 196 | 200 | 11,700 | 200 |
2013-08-05 | 200 | 200 | 196 | 198 | 36,800 | 198 |
2013-08-02 | 201 | 205 | 199 | 204 | 32,200 | 204 |
2013-08-01 | 198 | 204 | 184 | 202 | 61,000 | 202 |
2013-07-31 | 202 | 203 | 198 | 199 | 16,200 | 199 |
2013-07-30 | 198 | 201 | 196 | 199 | 21,500 | 199 |
2013-07-29 | 203 | 203 | 196 | 200 | 86,400 | 200 |
2013-07-26 | 197 | 207 | 193 | 204 | 165,000 | 204 |
2013-07-25 | 190 | 198 | 188 | 198 | 50,800 | 198 |
2013-07-24 | 190 | 192 | 189 | 191 | 4,100 | 191 |
2013-07-23 | 191 | 192 | 189 | 192 | 13,000 | 192 |
2013-07-22 | 193 | 193 | 187 | 190 | 24,800 | 190 |
2013-07-19 | 198 | 198 | 190 | 193 | 29,300 | 193 |
2013-07-18 | 198 | 199 | 197 | 197 | 10,700 | 197 |
2013-07-17 | 199 | 200 | 194 | 199 | 48,100 | 199 |
2013-07-16 | 205 | 207 | 198 | 202 | 51,800 | 202 |
2013-07-12 | 200 | 203 | 198 | 203 | 48,300 | 203 |
2013-07-11 | 194 | 199 | 193 | 199 | 30,600 | 199 |
2013-07-10 | 198 | 198 | 194 | 194 | 14,400 | 194 |
2013-07-09 | 198 | 198 | 194 | 197 | 11,700 | 197 |
2013-07-08 | 199 | 201 | 194 | 194 | 44,800 | 194 |
2013-07-05 | 192 | 196 | 191 | 196 | 42,500 | 196 |
2013-07-04 | 188 | 192 | 188 | 190 | 17,300 | 190 |
2013-07-03 | 187 | 196 | 187 | 191 | 45,800 | 191 |
2013-07-02 | 183 | 186 | 179 | 186 | 44,000 | 186 |
2013-07-01 | 178 | 181 | 178 | 180 | 23,300 | 180 |
2013-06-28 | 173 | 179 | 172 | 176 | 32,300 | 176 |
2013-06-27 | 171 | 173 | 168 | 169 | 16,700 | 169 |
2013-06-26 | 179 | 179 | 166 | 168 | 19,900 | 168 |
2013-06-25 | 179 | 181 | 177 | 177 | 15,300 | 177 |
2013-06-24 | 183 | 184 | 180 | 182 | 13,900 | 182 |
2013-06-21 | 181 | 182 | 178 | 181 | 12,700 | 181 |
2013-06-20 | 188 | 188 | 185 | 185 | 7,000 | 185 |
2013-06-19 | 185 | 189 | 184 | 187 | 6,600 | 187 |
2013-06-18 | 181 | 183 | 181 | 183 | 8,700 | 183 |
2013-06-17 | 180 | 181 | 174 | 181 | 24,600 | 181 |
2013-06-14 | 176 | 182 | 175 | 182 | 8,800 | 182 |
2013-06-13 | 178 | 178 | 172 | 175 | 15,100 | 175 |
2013-06-12 | 177 | 180 | 175 | 178 | 5,900 | 178 |
2013-06-11 | 178 | 180 | 176 | 179 | 9,400 | 179 |
2013-06-10 | 178 | 180 | 176 | 180 | 10,800 | 180 |
2013-06-07 | 171 | 178 | 166 | 175 | 52,200 | 175 |
2013-06-06 | 185 | 185 | 172 | 181 | 35,400 | 181 |
2013-06-05 | 191 | 193 | 186 | 186 | 17,600 | 186 |
2013-06-04 | 186 | 191 | 182 | 191 | 25,000 | 191 |
2013-06-03 | 187 | 189 | 182 | 186 | 30,700 | 186 |
2013-05-31 | 188 | 196 | 185 | 190 | 39,500 | 190 |
2013-05-30 | 194 | 194 | 185 | 186 | 29,000 | 186 |
2013-05-29 | 191 | 195 | 189 | 195 | 23,400 | 195 |
2013-05-28 | 192 | 194 | 188 | 189 | 25,500 | 189 |
2013-05-27 | 192 | 195 | 189 | 191 | 20,100 | 191 |
2013-05-24 | 201 | 204 | 190 | 197 | 64,200 | 197 |
2013-05-23 | 218 | 219 | 198 | 199 | 149,100 | 199 |
2013-05-22 | 211 | 223 | 210 | 219 | 190,800 | 219 |
2013-05-21 | 201 | 210 | 200 | 210 | 139,700 | 210 |
2013-05-20 | 199 | 201 | 197 | 201 | 64,600 | 201 |
2013-05-17 | 197 | 198 | 196 | 197 | 7,900 | 197 |
2013-05-16 | 199 | 199 | 194 | 197 | 47,500 | 197 |
2013-05-15 | 200 | 201 | 197 | 199 | 47,100 | 199 |
2013-05-14 | 197 | 199 | 196 | 198 | 30,800 | 198 |
2013-05-13 | 197 | 199 | 195 | 198 | 13,700 | 198 |
2013-05-10 | 199 | 199 | 195 | 197 | 26,300 | 197 |
2013-05-09 | 199 | 199 | 194 | 198 | 56,600 | 198 |
2013-05-08 | 200 | 204 | 200 | 200 | 82,400 | 200 |
2013-05-07 | 198 | 201 | 198 | 201 | 25,500 | 201 |
2013-05-02 | 198 | 198 | 195 | 195 | 24,100 | 195 |
2013-05-01 | 199 | 199 | 196 | 198 | 40,100 | 198 |
2013-04-30 | 198 | 200 | 197 | 198 | 30,800 | 198 |
2013-04-26 | 208 | 208 | 194 | 198 | 97,200 | 198 |
2013-04-25 | 203 | 208 | 199 | 208 | 304,100 | 208 |
2013-04-24 | 199 | 203 | 197 | 203 | 135,700 | 203 |
2013-04-23 | 201 | 201 | 197 | 199 | 35,900 | 199 |
2013-04-22 | 201 | 202 | 198 | 200 | 39,500 | 200 |
2013-04-19 | 198 | 201 | 198 | 201 | 20,700 | 201 |
2013-04-18 | 198 | 199 | 195 | 199 | 30,800 | 199 |
2013-04-17 | 195 | 198 | 193 | 198 | 27,000 | 198 |
2013-04-16 | 196 | 196 | 192 | 195 | 26,800 | 195 |
2013-04-15 | 200 | 201 | 197 | 197 | 58,700 | 197 |
2013-04-12 | 197 | 200 | 197 | 200 | 9,300 | 200 |
2013-04-11 | 195 | 200 | 195 | 197 | 33,400 | 197 |
2013-04-10 | 193 | 197 | 193 | 195 | 20,000 | 195 |
2013-04-09 | 193 | 194 | 191 | 193 | 46,500 | 193 |
2013-04-08 | 193 | 194 | 191 | 192 | 50,800 | 192 |
2013-04-05 | 197 | 197 | 193 | 193 | 35,700 | 193 |
2013-04-04 | 196 | 196 | 192 | 196 | 23,100 | 196 |
2013-04-03 | 192 | 196 | 191 | 196 | 19,500 | 196 |
2013-04-02 | 195 | 196 | 190 | 194 | 35,100 | 194 |
2013-04-01 | 200 | 200 | 196 | 197 | 41,500 | 197 |
2013-03-29 | 198 | 200 | 198 | 199 | 24,800 | 199 |
2013-03-28 | 200 | 200 | 198 | 199 | 12,300 | 199 |
2013-03-27 | 200 | 200 | 197 | 200 | 52,100 | 200 |
2013-03-26 | 201 | 202 | 198 | 200 | 78,000 | 200 |
2013-03-25 | 199 | 200 | 195 | 199 | 81,300 | 199 |
2013-03-22 | 198 | 198 | 196 | 196 | 19,000 | 196 |
2013-03-21 | 198 | 200 | 197 | 199 | 36,800 | 199 |
2013-03-19 | 201 | 201 | 196 | 197 | 46,000 | 197 |
2013-03-18 | 198 | 201 | 198 | 200 | 39,000 | 200 |
2013-03-15 | 196 | 198 | 195 | 198 | 14,000 | 198 |
2013-03-14 | 197 | 198 | 195 | 196 | 15,500 | 196 |
2013-03-13 | 198 | 198 | 196 | 197 | 8,600 | 197 |
2013-03-12 | 199 | 199 | 195 | 198 | 48,300 | 198 |
2013-03-11 | 199 | 200 | 198 | 199 | 23,200 | 199 |
2013-03-08 | 199 | 199 | 198 | 199 | 15,000 | 199 |
2013-03-07 | 200 | 200 | 195 | 199 | 26,100 | 199 |
2013-03-06 | 198 | 200 | 197 | 200 | 22,100 | 200 |
2013-03-05 | 201 | 201 | 198 | 198 | 15,000 | 198 |
2013-03-04 | 200 | 201 | 198 | 201 | 21,200 | 201 |
2013-03-01 | 201 | 203 | 199 | 202 | 25,300 | 202 |
2013-02-28 | 200 | 201 | 198 | 201 | 12,100 | 201 |
2013-02-27 | 199 | 201 | 194 | 199 | 33,000 | 199 |
2013-02-26 | 198 | 199 | 196 | 198 | 11,100 | 198 |
2013-02-25 | 200 | 200 | 197 | 200 | 21,000 | 200 |
2013-02-22 | 197 | 198 | 194 | 197 | 37,600 | 197 |
2013-02-21 | 195 | 199 | 194 | 197 | 43,700 | 197 |
2013-02-20 | 193 | 195 | 191 | 194 | 49,200 | 194 |
2013-02-19 | 193 | 196 | 192 | 194 | 44,400 | 194 |
2013-02-18 | 187 | 193 | 181 | 193 | 31,900 | 193 |
2013-02-15 | 196 | 197 | 179 | 186 | 70,100 | 186 |
2013-02-14 | 192 | 197 | 186 | 197 | 65,300 | 197 |
2013-02-13 | 208 | 208 | 190 | 196 | 48,700 | 196 |
2013-02-12 | 208 | 210 | 205 | 208 | 23,500 | 208 |
2013-02-08 | 209 | 210 | 206 | 207 | 15,400 | 207 |
2013-02-07 | 208 | 211 | 205 | 211 | 41,400 | 211 |
2013-02-06 | 210 | 210 | 205 | 208 | 43,300 | 208 |
2013-02-05 | 204 | 208 | 202 | 207 | 30,200 | 207 |
2013-02-04 | 212 | 212 | 205 | 206 | 81,200 | 206 |
2013-02-01 | 210 | 211 | 207 | 209 | 34,700 | 209 |
2013-01-31 | 212 | 214 | 211 | 211 | 20,500 | 211 |
2013-01-30 | 215 | 215 | 207 | 212 | 54,900 | 212 |
2013-01-29 | 209 | 214 | 207 | 212 | 62,900 | 212 |
2013-01-28 | 200 | 209 | 200 | 209 | 91,600 | 209 |
2013-01-25 | 197 | 201 | 196 | 201 | 46,100 | 201 |
2013-01-24 | 195 | 197 | 193 | 195 | 53,300 | 195 |
2013-01-23 | 201 | 202 | 197 | 197 | 70,000 | 197 |
2013-01-22 | 202 | 202 | 199 | 200 | 71,200 | 200 |
2013-01-21 | 202 | 203 | 198 | 198 | 52,000 | 198 |
2013-01-18 | 201 | 202 | 197 | 198 | 62,900 | 198 |
2013-01-17 | 197 | 202 | 196 | 198 | 35,400 | 198 |
2013-01-16 | 198 | 199 | 194 | 199 | 82,900 | 199 |
2013-01-15 | 196 | 200 | 195 | 199 | 69,100 | 199 |
2013-01-11 | 193 | 196 | 189 | 191 | 67,600 | 191 |
2013-01-10 | 189 | 193 | 187 | 193 | 75,900 | 193 |
2013-01-09 | 186 | 191 | 185 | 191 | 37,200 | 191 |
2013-01-08 | 192 | 193 | 187 | 187 | 67,800 | 187 |
2013-01-07 | 183 | 191 | 183 | 189 | 143,500 | 189 |
2013-01-04 | 182 | 184 | 179 | 181 | 63,900 | 181 |
分割・併合履歴 : なし