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
2013-12-3019019519019464,100194
2013-12-2718819318819238,600192
2013-12-2618718918418930,100189
2013-12-2518518518218463,800184
2013-12-2418818818518662,100186
2013-12-2018718818418759,100187
2013-12-1918919018718726,600187
2013-12-1818819018718838,700188
2013-12-1718618818518833,400188
2013-12-1618818918618641,700186
2013-12-1318919118818864,600188
2013-12-1219019018919025,100190
2013-12-1118919318719294,000192
2013-12-10193193186192114,600192
2013-12-0919319719219375,500193
2013-12-06191193187192122,300192
2013-12-0519720019319471,700194
2013-12-04197202196199130,900199
2013-12-0320320420020188,100201
2013-12-02207208202202168,700202
2013-11-29209209201208430,300208
2013-11-282072152002081,300,000208
2013-11-271882081872071,426,700207
2013-11-2618718718518610,300186
2013-11-2518818818518522,500185
2013-11-2218418618418547,700185
2013-11-2118618618418517,900185
2013-11-2018418518318437,800184
2013-11-1918618718118164,500181
2013-11-1818919018518638,800186
2013-11-1518819018718941,700189
2013-11-1418718818518656,300186
2013-11-1318618618218531,600185
2013-11-1218218518118559,400185
2013-11-1118818818518516,900185
2013-11-0818718918518528,700185
2013-11-0718718918618711,300187
2013-11-0618418718318716,100187
2013-11-0518218618218648,100186
2013-11-0119119118018293,200182
2013-10-3119319419019157,800191
2013-10-30198198192192146,100192
2013-10-2919619719419657,000196
2013-10-2819719719419644,500196
2013-10-2519519519419443,600194
2013-10-2419319519119559,600195
2013-10-2319719819219330,200193
2013-10-2219319619119640,300196
2013-10-2119319319019129,100191
2013-10-1819219219019035,800190
2013-10-1719319619119137,100191
2013-10-1619219619219229,300192
2013-10-1519819819219266,500192
2013-10-1119719819519560,000195
2013-10-1019519519119449,700194
2013-10-0919019118819158,800191
2013-10-0818919118819039,600190
2013-10-0719419518719176,300191
2013-10-0419519519319426,700194
2013-10-0319520019319547,400195
2013-10-0220220319319756,500197
2013-10-0120220520220254,500202
2013-09-30203205198201120,600201
2013-09-2720521320520787,800207
2013-09-26205210202205120,300205
2013-09-25230235211211490,000211
2013-09-241992401982181,084,900218
2013-09-2020020019619929,000199
2013-09-1919220019220036,300200
2013-09-181901941901928,700192
2013-09-1719319519019019,500190
2013-09-1319419518918925,400189
2013-09-1219119319019316,900193
2013-09-1119319519219514,100195
2013-09-1019519519219315,300193
2013-09-0919619619119314,700193
2013-09-0619019618719548,500195
2013-09-0518919018619017,600190
2013-09-0418618918318910,600189
2013-09-0318618918418912,000189
2013-09-0218018718018227,100182
2013-08-30192199176180117,700180
2013-08-29197203186192122,600192
2013-08-2819420519020080,500200
2013-08-2719119618519638,000196
2013-08-2619619618819139,300191
2013-08-2319019618919433,400194
2013-08-2219119118618634,500186
2013-08-2119219318919137,500191
2013-08-2019419519219333,500193
2013-08-1919619619319425,500194
2013-08-1619620119619739,800197
2013-08-1520520520020028,400200
2013-08-1420220620120542,500205
2013-08-1320320920120390,400203
2013-08-1219920319720254,600202
2013-08-0920020019519922,900199
2013-08-0819320019319918,100199
2013-08-0719919919319330,500193
2013-08-0619820019620011,700200
2013-08-0520020019619836,800198
2013-08-0220120519920432,200204
2013-08-0119820418420261,000202
2013-07-3120220319819916,200199
2013-07-3019820119619921,500199
2013-07-2920320319620086,400200
2013-07-26197207193204165,000204
2013-07-2519019818819850,800198
2013-07-241901921891914,100191
2013-07-2319119218919213,000192
2013-07-2219319318719024,800190
2013-07-1919819819019329,300193
2013-07-1819819919719710,700197
2013-07-1719920019419948,100199
2013-07-1620520719820251,800202
2013-07-1220020319820348,300203
2013-07-1119419919319930,600199
2013-07-1019819819419414,400194
2013-07-0919819819419711,700197
2013-07-0819920119419444,800194
2013-07-0519219619119642,500196
2013-07-0418819218819017,300190
2013-07-0318719618719145,800191
2013-07-0218318617918644,000186
2013-07-0117818117818023,300180
2013-06-2817317917217632,300176
2013-06-2717117316816916,700169
2013-06-2617917916616819,900168
2013-06-2517918117717715,300177
2013-06-2418318418018213,900182
2013-06-2118118217818112,700181
2013-06-201881881851857,000185
2013-06-191851891841876,600187
2013-06-181811831811838,700183
2013-06-1718018117418124,600181
2013-06-141761821751828,800182
2013-06-1317817817217515,100175
2013-06-121771801751785,900178
2013-06-111781801761799,400179
2013-06-1017818017618010,800180
2013-06-0717117816617552,200175
2013-06-0618518517218135,400181
2013-06-0519119318618617,600186
2013-06-0418619118219125,000191
2013-06-0318718918218630,700186
2013-05-3118819618519039,500190
2013-05-3019419418518629,000186
2013-05-2919119518919523,400195
2013-05-2819219418818925,500189
2013-05-2719219518919120,100191
2013-05-2420120419019764,200197
2013-05-23218219198199149,100199
2013-05-22211223210219190,800219
2013-05-21201210200210139,700210
2013-05-2019920119720164,600201
2013-05-171971981961977,900197
2013-05-1619919919419747,500197
2013-05-1520020119719947,100199
2013-05-1419719919619830,800198
2013-05-1319719919519813,700198
2013-05-1019919919519726,300197
2013-05-0919919919419856,600198
2013-05-0820020420020082,400200
2013-05-0719820119820125,500201
2013-05-0219819819519524,100195
2013-05-0119919919619840,100198
2013-04-3019820019719830,800198
2013-04-2620820819419897,200198
2013-04-25203208199208304,100208
2013-04-24199203197203135,700203
2013-04-2320120119719935,900199
2013-04-2220120219820039,500200
2013-04-1919820119820120,700201
2013-04-1819819919519930,800199
2013-04-1719519819319827,000198
2013-04-1619619619219526,800195
2013-04-1520020119719758,700197
2013-04-121972001972009,300200
2013-04-1119520019519733,400197
2013-04-1019319719319520,000195
2013-04-0919319419119346,500193
2013-04-0819319419119250,800192
2013-04-0519719719319335,700193
2013-04-0419619619219623,100196
2013-04-0319219619119619,500196
2013-04-0219519619019435,100194
2013-04-0120020019619741,500197
2013-03-2919820019819924,800199
2013-03-2820020019819912,300199
2013-03-2720020019720052,100200
2013-03-2620120219820078,000200
2013-03-2519920019519981,300199
2013-03-2219819819619619,000196
2013-03-2119820019719936,800199
2013-03-1920120119619746,000197
2013-03-1819820119820039,000200
2013-03-1519619819519814,000198
2013-03-1419719819519615,500196
2013-03-131981981961978,600197
2013-03-1219919919519848,300198
2013-03-1119920019819923,200199
2013-03-0819919919819915,000199
2013-03-0720020019519926,100199
2013-03-0619820019720022,100200
2013-03-0520120119819815,000198
2013-03-0420020119820121,200201
2013-03-0120120319920225,300202
2013-02-2820020119820112,100201
2013-02-2719920119419933,000199
2013-02-2619819919619811,100198
2013-02-2520020019720021,000200
2013-02-2219719819419737,600197
2013-02-2119519919419743,700197
2013-02-2019319519119449,200194
2013-02-1919319619219444,400194
2013-02-1818719318119331,900193
2013-02-1519619717918670,100186
2013-02-1419219718619765,300197
2013-02-1320820819019648,700196
2013-02-1220821020520823,500208
2013-02-0820921020620715,400207
2013-02-0720821120521141,400211
2013-02-0621021020520843,300208
2013-02-0520420820220730,200207
2013-02-0421221220520681,200206
2013-02-0121021120720934,700209
2013-01-3121221421121120,500211
2013-01-3021521520721254,900212
2013-01-2920921420721262,900212
2013-01-2820020920020991,600209
2013-01-2519720119620146,100201
2013-01-2419519719319553,300195
2013-01-2320120219719770,000197
2013-01-2220220219920071,200200
2013-01-2120220319819852,000198
2013-01-1820120219719862,900198
2013-01-1719720219619835,400198
2013-01-1619819919419982,900199
2013-01-1519620019519969,100199
2013-01-1119319618919167,600191
2013-01-1018919318719375,900193
2013-01-0918619118519137,200191
2013-01-0819219318718767,800187
2013-01-07183191183189143,500189
2013-01-0418218417918163,900181

分割・併合履歴 : なし