5358 イソライト工業(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 215 | 215 | 210 | 214 | 16,900 | 214 |
2014-12-29 | 215 | 215 | 209 | 213 | 17,100 | 213 |
2014-12-26 | 205 | 213 | 205 | 211 | 34,400 | 211 |
2014-12-25 | 207 | 208 | 205 | 207 | 17,100 | 207 |
2014-12-24 | 210 | 210 | 204 | 207 | 30,600 | 207 |
2014-12-22 | 207 | 208 | 203 | 208 | 24,900 | 208 |
2014-12-19 | 207 | 209 | 203 | 206 | 78,500 | 206 |
2014-12-18 | 198 | 207 | 198 | 207 | 60,600 | 207 |
2014-12-17 | 201 | 203 | 194 | 195 | 66,000 | 195 |
2014-12-16 | 203 | 206 | 200 | 201 | 43,300 | 201 |
2014-12-15 | 206 | 208 | 205 | 207 | 17,900 | 207 |
2014-12-12 | 208 | 213 | 206 | 206 | 62,900 | 206 |
2014-12-11 | 212 | 212 | 206 | 209 | 37,700 | 209 |
2014-12-10 | 210 | 219 | 209 | 212 | 59,700 | 212 |
2014-12-09 | 214 | 215 | 211 | 214 | 57,200 | 214 |
2014-12-08 | 223 | 225 | 218 | 218 | 67,500 | 218 |
2014-12-05 | 230 | 230 | 224 | 226 | 44,700 | 226 |
2014-12-04 | 222 | 232 | 218 | 230 | 163,900 | 230 |
2014-12-03 | 220 | 224 | 217 | 221 | 127,100 | 221 |
2014-12-02 | 217 | 220 | 215 | 220 | 99,300 | 220 |
2014-12-01 | 214 | 217 | 210 | 215 | 61,200 | 215 |
2014-11-28 | 208 | 214 | 206 | 212 | 76,300 | 212 |
2014-11-27 | 208 | 212 | 205 | 208 | 63,100 | 208 |
2014-11-26 | 206 | 208 | 206 | 207 | 14,800 | 207 |
2014-11-25 | 204 | 207 | 204 | 207 | 63,600 | 207 |
2014-11-21 | 203 | 204 | 201 | 202 | 36,600 | 202 |
2014-11-20 | 205 | 207 | 204 | 204 | 13,600 | 204 |
2014-11-19 | 203 | 204 | 200 | 203 | 28,900 | 203 |
2014-11-18 | 201 | 204 | 200 | 204 | 19,300 | 204 |
2014-11-17 | 203 | 204 | 200 | 201 | 26,800 | 201 |
2014-11-14 | 209 | 209 | 202 | 205 | 19,600 | 205 |
2014-11-13 | 206 | 209 | 205 | 208 | 6,800 | 208 |
2014-11-12 | 205 | 209 | 205 | 207 | 34,100 | 207 |
2014-11-11 | 210 | 210 | 204 | 207 | 27,300 | 207 |
2014-11-10 | 209 | 211 | 207 | 209 | 27,200 | 209 |
2014-11-07 | 208 | 209 | 207 | 209 | 13,200 | 209 |
2014-11-06 | 209 | 211 | 205 | 208 | 30,400 | 208 |
2014-11-05 | 208 | 212 | 206 | 209 | 51,700 | 209 |
2014-11-04 | 203 | 211 | 199 | 208 | 110,800 | 208 |
2014-10-31 | 197 | 203 | 196 | 202 | 53,500 | 202 |
2014-10-30 | 193 | 197 | 189 | 197 | 43,400 | 197 |
2014-10-29 | 194 | 195 | 192 | 193 | 22,000 | 193 |
2014-10-28 | 192 | 193 | 192 | 192 | 1,900 | 192 |
2014-10-27 | 191 | 193 | 191 | 193 | 7,700 | 193 |
2014-10-24 | 191 | 193 | 189 | 190 | 15,000 | 190 |
2014-10-23 | 189 | 193 | 189 | 191 | 18,500 | 191 |
2014-10-22 | 191 | 192 | 188 | 191 | 32,500 | 191 |
2014-10-21 | 192 | 192 | 186 | 186 | 13,300 | 186 |
2014-10-20 | 192 | 192 | 190 | 192 | 18,500 | 192 |
2014-10-17 | 187 | 190 | 187 | 187 | 24,600 | 187 |
2014-10-16 | 188 | 190 | 187 | 187 | 31,900 | 187 |
2014-10-15 | 188 | 192 | 188 | 191 | 31,100 | 191 |
2014-10-14 | 190 | 191 | 187 | 188 | 59,000 | 188 |
2014-10-10 | 191 | 199 | 191 | 193 | 69,200 | 193 |
2014-10-09 | 202 | 203 | 200 | 201 | 21,400 | 201 |
2014-10-08 | 200 | 202 | 200 | 200 | 17,600 | 200 |
2014-10-07 | 207 | 208 | 204 | 204 | 22,000 | 204 |
2014-10-06 | 206 | 207 | 204 | 207 | 38,600 | 207 |
2014-10-03 | 201 | 205 | 201 | 203 | 30,900 | 203 |
2014-10-02 | 209 | 209 | 199 | 201 | 77,000 | 201 |
2014-10-01 | 204 | 216 | 204 | 209 | 149,900 | 209 |
2014-09-30 | 203 | 206 | 202 | 202 | 43,900 | 202 |
2014-09-29 | 202 | 205 | 202 | 203 | 32,300 | 203 |
2014-09-26 | 201 | 203 | 200 | 202 | 15,400 | 202 |
2014-09-25 | 204 | 204 | 203 | 204 | 31,700 | 204 |
2014-09-24 | 205 | 205 | 202 | 202 | 38,500 | 202 |
2014-09-22 | 203 | 206 | 202 | 205 | 20,500 | 205 |
2014-09-19 | 204 | 204 | 201 | 202 | 25,900 | 202 |
2014-09-18 | 200 | 204 | 198 | 204 | 37,800 | 204 |
2014-09-17 | 204 | 204 | 202 | 203 | 22,400 | 203 |
2014-09-16 | 204 | 207 | 203 | 205 | 33,000 | 205 |
2014-09-12 | 213 | 213 | 205 | 205 | 76,000 | 205 |
2014-09-11 | 213 | 214 | 209 | 210 | 80,100 | 210 |
2014-09-10 | 201 | 213 | 201 | 211 | 292,700 | 211 |
2014-09-09 | 203 | 203 | 201 | 201 | 22,400 | 201 |
2014-09-08 | 202 | 203 | 200 | 203 | 19,700 | 203 |
2014-09-05 | 205 | 205 | 202 | 202 | 22,500 | 202 |
2014-09-04 | 201 | 206 | 198 | 206 | 57,600 | 206 |
2014-09-03 | 205 | 205 | 201 | 202 | 95,500 | 202 |
2014-09-02 | 194 | 205 | 193 | 205 | 155,400 | 205 |
2014-09-01 | 190 | 194 | 188 | 193 | 71,900 | 193 |
2014-08-29 | 192 | 192 | 187 | 188 | 68,100 | 188 |
2014-08-28 | 196 | 196 | 190 | 191 | 37,600 | 191 |
2014-08-27 | 197 | 198 | 194 | 196 | 21,100 | 196 |
2014-08-26 | 198 | 199 | 196 | 197 | 26,700 | 197 |
2014-08-25 | 196 | 199 | 195 | 199 | 25,000 | 199 |
2014-08-22 | 198 | 199 | 195 | 195 | 18,100 | 195 |
2014-08-21 | 197 | 199 | 197 | 198 | 28,200 | 198 |
2014-08-20 | 201 | 202 | 197 | 197 | 39,700 | 197 |
2014-08-19 | 197 | 201 | 197 | 199 | 31,100 | 199 |
2014-08-18 | 193 | 199 | 193 | 196 | 46,200 | 196 |
2014-08-15 | 193 | 194 | 193 | 194 | 13,300 | 194 |
2014-08-14 | 193 | 195 | 193 | 195 | 19,200 | 195 |
2014-08-13 | 194 | 194 | 191 | 193 | 8,700 | 193 |
2014-08-12 | 193 | 193 | 192 | 193 | 13,900 | 193 |
2014-08-11 | 186 | 191 | 185 | 191 | 24,800 | 191 |
2014-08-08 | 185 | 187 | 183 | 184 | 25,300 | 184 |
2014-08-07 | 185 | 188 | 185 | 188 | 41,900 | 188 |
2014-08-06 | 190 | 193 | 186 | 188 | 36,900 | 188 |
2014-08-05 | 192 | 194 | 190 | 190 | 37,400 | 190 |
2014-08-04 | 197 | 197 | 193 | 194 | 75,100 | 194 |
2014-08-01 | 198 | 201 | 195 | 198 | 75,900 | 198 |
2014-07-31 | 205 | 205 | 201 | 204 | 34,000 | 204 |
2014-07-30 | 206 | 206 | 200 | 202 | 44,700 | 202 |
2014-07-29 | 207 | 207 | 202 | 204 | 42,100 | 204 |
2014-07-28 | 211 | 211 | 206 | 209 | 37,900 | 209 |
2014-07-25 | 211 | 211 | 205 | 209 | 85,900 | 209 |
2014-07-24 | 210 | 219 | 205 | 207 | 294,000 | 207 |
2014-07-23 | 202 | 230 | 201 | 206 | 1,183,300 | 206 |
2014-07-22 | 195 | 218 | 195 | 198 | 334,300 | 198 |
2014-07-18 | 192 | 195 | 190 | 193 | 32,500 | 193 |
2014-07-17 | 196 | 198 | 195 | 196 | 28,400 | 196 |
2014-07-16 | 201 | 201 | 194 | 195 | 75,200 | 195 |
2014-07-15 | 211 | 215 | 197 | 198 | 281,200 | 198 |
2014-07-14 | 191 | 216 | 189 | 208 | 469,500 | 208 |
2014-07-11 | 188 | 190 | 186 | 188 | 45,800 | 188 |
2014-07-10 | 198 | 198 | 193 | 193 | 41,300 | 193 |
2014-07-09 | 200 | 200 | 195 | 198 | 40,200 | 198 |
2014-07-08 | 206 | 206 | 199 | 201 | 116,400 | 201 |
2014-07-07 | 193 | 206 | 190 | 203 | 269,900 | 203 |
2014-07-04 | 184 | 192 | 182 | 191 | 115,200 | 191 |
2014-07-03 | 182 | 184 | 181 | 182 | 37,100 | 182 |
2014-07-02 | 183 | 184 | 181 | 181 | 10,800 | 181 |
2014-07-01 | 180 | 183 | 180 | 182 | 9,100 | 182 |
2014-06-30 | 179 | 181 | 179 | 180 | 9,500 | 180 |
2014-06-27 | 178 | 179 | 178 | 179 | 9,600 | 179 |
2014-06-26 | 180 | 180 | 179 | 180 | 8,600 | 180 |
2014-06-25 | 180 | 181 | 179 | 179 | 9,300 | 179 |
2014-06-24 | 181 | 181 | 170 | 180 | 42,300 | 180 |
2014-06-23 | 181 | 182 | 180 | 181 | 12,100 | 181 |
2014-06-20 | 182 | 183 | 180 | 181 | 10,300 | 181 |
2014-06-19 | 181 | 183 | 181 | 183 | 15,200 | 183 |
2014-06-18 | 178 | 182 | 178 | 181 | 29,600 | 181 |
2014-06-17 | 176 | 180 | 176 | 178 | 15,300 | 178 |
2014-06-16 | 177 | 177 | 175 | 176 | 18,400 | 176 |
2014-06-13 | 176 | 176 | 172 | 176 | 38,900 | 176 |
2014-06-12 | 174 | 175 | 173 | 174 | 19,300 | 174 |
2014-06-11 | 175 | 176 | 174 | 174 | 12,600 | 174 |
2014-06-10 | 175 | 177 | 173 | 173 | 20,600 | 173 |
2014-06-09 | 173 | 174 | 172 | 173 | 10,800 | 173 |
2014-06-06 | 172 | 173 | 171 | 173 | 16,300 | 173 |
2014-06-05 | 172 | 173 | 171 | 172 | 9,700 | 172 |
2014-06-04 | 172 | 173 | 171 | 173 | 47,600 | 173 |
2014-06-03 | 172 | 173 | 172 | 173 | 12,800 | 173 |
2014-06-02 | 171 | 173 | 171 | 173 | 19,800 | 173 |
2014-05-30 | 173 | 174 | 172 | 173 | 6,800 | 173 |
2014-05-29 | 173 | 174 | 171 | 173 | 5,300 | 173 |
2014-05-28 | 172 | 173 | 172 | 173 | 23,000 | 173 |
2014-05-27 | 172 | 174 | 169 | 172 | 21,600 | 172 |
2014-05-26 | 172 | 174 | 171 | 174 | 9,900 | 174 |
2014-05-23 | 170 | 171 | 169 | 171 | 23,700 | 171 |
2014-05-22 | 170 | 171 | 169 | 170 | 39,700 | 170 |
2014-05-21 | 171 | 173 | 169 | 171 | 17,200 | 171 |
2014-05-20 | 174 | 176 | 172 | 172 | 9,300 | 172 |
2014-05-19 | 176 | 177 | 171 | 172 | 25,900 | 172 |
2014-05-16 | 179 | 180 | 175 | 175 | 16,500 | 175 |
2014-05-15 | 181 | 181 | 178 | 180 | 5,700 | 180 |
2014-05-14 | 181 | 182 | 178 | 182 | 4,300 | 182 |
2014-05-13 | 179 | 181 | 179 | 181 | 6,000 | 181 |
2014-05-12 | 176 | 179 | 175 | 175 | 10,500 | 175 |
2014-05-09 | 173 | 179 | 173 | 177 | 20,900 | 177 |
2014-05-08 | 173 | 176 | 171 | 176 | 51,600 | 176 |
2014-05-07 | 181 | 185 | 178 | 178 | 52,200 | 178 |
2014-05-02 | 179 | 182 | 179 | 181 | 9,700 | 181 |
2014-05-01 | 179 | 182 | 179 | 181 | 11,600 | 181 |
2014-04-30 | 179 | 181 | 177 | 178 | 31,400 | 178 |
2014-04-28 | 175 | 177 | 174 | 174 | 37,500 | 174 |
2014-04-25 | 177 | 179 | 177 | 178 | 22,000 | 178 |
2014-04-24 | 179 | 180 | 176 | 177 | 8,700 | 177 |
2014-04-23 | 181 | 181 | 178 | 178 | 12,300 | 178 |
2014-04-22 | 182 | 182 | 179 | 179 | 5,000 | 179 |
2014-04-21 | 182 | 182 | 179 | 180 | 3,800 | 180 |
2014-04-18 | 178 | 180 | 178 | 179 | 3,700 | 179 |
2014-04-17 | 178 | 180 | 177 | 178 | 14,700 | 178 |
2014-04-16 | 175 | 177 | 172 | 177 | 20,600 | 177 |
2014-04-15 | 175 | 177 | 174 | 175 | 12,700 | 175 |
2014-04-14 | 174 | 177 | 174 | 175 | 11,200 | 175 |
2014-04-11 | 177 | 179 | 174 | 177 | 15,500 | 177 |
2014-04-10 | 179 | 181 | 178 | 178 | 10,000 | 178 |
2014-04-09 | 183 | 183 | 177 | 178 | 29,600 | 178 |
2014-04-08 | 183 | 184 | 182 | 183 | 19,800 | 183 |
2014-04-07 | 185 | 185 | 182 | 182 | 17,800 | 182 |
2014-04-04 | 184 | 185 | 184 | 184 | 11,100 | 184 |
2014-04-03 | 185 | 186 | 184 | 184 | 23,600 | 184 |
2014-04-02 | 184 | 185 | 183 | 184 | 24,500 | 184 |
2014-04-01 | 184 | 184 | 181 | 183 | 9,600 | 183 |
2014-03-31 | 184 | 184 | 182 | 183 | 15,200 | 183 |
2014-03-28 | 182 | 183 | 179 | 183 | 26,600 | 183 |
2014-03-27 | 180 | 180 | 175 | 180 | 23,400 | 180 |
2014-03-26 | 178 | 178 | 174 | 176 | 20,000 | 176 |
2014-03-25 | 172 | 177 | 171 | 173 | 45,800 | 173 |
2014-03-24 | 169 | 173 | 169 | 172 | 42,700 | 172 |
2014-03-20 | 178 | 178 | 172 | 173 | 17,000 | 173 |
2014-03-19 | 175 | 178 | 175 | 176 | 21,900 | 176 |
2014-03-18 | 176 | 178 | 174 | 176 | 7,400 | 176 |
2014-03-17 | 173 | 175 | 173 | 173 | 22,400 | 173 |
2014-03-14 | 179 | 179 | 175 | 175 | 39,700 | 175 |
2014-03-13 | 182 | 182 | 179 | 179 | 28,000 | 179 |
2014-03-12 | 182 | 183 | 180 | 181 | 10,400 | 181 |
2014-03-11 | 181 | 184 | 180 | 182 | 17,900 | 182 |
2014-03-10 | 181 | 182 | 179 | 181 | 22,500 | 181 |
2014-03-07 | 182 | 183 | 180 | 182 | 20,000 | 182 |
2014-03-06 | 180 | 182 | 180 | 182 | 13,200 | 182 |
2014-03-05 | 180 | 184 | 180 | 181 | 20,100 | 181 |
2014-03-04 | 176 | 179 | 173 | 179 | 25,700 | 179 |
2014-03-03 | 178 | 178 | 173 | 177 | 16,000 | 177 |
2014-02-28 | 183 | 183 | 177 | 179 | 30,600 | 179 |
2014-02-27 | 184 | 184 | 182 | 183 | 5,200 | 183 |
2014-02-26 | 184 | 184 | 182 | 182 | 13,400 | 182 |
2014-02-25 | 186 | 186 | 184 | 184 | 17,100 | 184 |
2014-02-24 | 187 | 187 | 183 | 184 | 18,000 | 184 |
2014-02-21 | 181 | 186 | 181 | 186 | 18,100 | 186 |
2014-02-20 | 185 | 185 | 181 | 183 | 8,900 | 183 |
2014-02-19 | 182 | 186 | 180 | 185 | 18,100 | 185 |
2014-02-18 | 179 | 182 | 179 | 182 | 15,200 | 182 |
2014-02-17 | 176 | 180 | 174 | 179 | 11,300 | 179 |
2014-02-14 | 180 | 182 | 175 | 178 | 33,000 | 178 |
2014-02-13 | 186 | 186 | 180 | 180 | 17,400 | 180 |
2014-02-12 | 185 | 188 | 182 | 185 | 56,500 | 185 |
2014-02-10 | 184 | 187 | 182 | 183 | 20,600 | 183 |
2014-02-07 | 178 | 181 | 177 | 181 | 22,500 | 181 |
2014-02-06 | 175 | 177 | 173 | 175 | 33,800 | 175 |
2014-02-05 | 175 | 176 | 173 | 174 | 39,500 | 174 |
2014-02-04 | 171 | 173 | 165 | 171 | 118,500 | 171 |
2014-02-03 | 190 | 190 | 181 | 183 | 92,100 | 183 |
2014-01-31 | 187 | 188 | 183 | 185 | 27,700 | 185 |
2014-01-30 | 188 | 188 | 185 | 185 | 59,500 | 185 |
2014-01-29 | 188 | 191 | 188 | 190 | 21,100 | 190 |
2014-01-28 | 187 | 190 | 186 | 186 | 49,900 | 186 |
2014-01-27 | 190 | 190 | 187 | 187 | 43,900 | 187 |
2014-01-24 | 193 | 195 | 191 | 194 | 49,300 | 194 |
2014-01-23 | 201 | 203 | 197 | 197 | 37,600 | 197 |
2014-01-22 | 203 | 203 | 198 | 201 | 57,400 | 201 |
2014-01-21 | 202 | 204 | 201 | 201 | 42,400 | 201 |
2014-01-20 | 201 | 202 | 200 | 201 | 7,700 | 201 |
2014-01-17 | 198 | 199 | 196 | 198 | 33,500 | 198 |
2014-01-16 | 197 | 203 | 196 | 200 | 95,600 | 200 |
2014-01-15 | 197 | 197 | 195 | 196 | 44,500 | 196 |
2014-01-14 | 195 | 197 | 195 | 197 | 43,200 | 197 |
2014-01-10 | 196 | 197 | 195 | 195 | 19,300 | 195 |
2014-01-09 | 197 | 197 | 195 | 196 | 13,500 | 196 |
2014-01-08 | 195 | 197 | 194 | 197 | 21,700 | 197 |
2014-01-07 | 196 | 197 | 194 | 194 | 27,000 | 194 |
2014-01-06 | 194 | 196 | 192 | 195 | 51,800 | 195 |
分割・併合履歴 : なし