5358 イソライト工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 236 | 239 | 235 | 239 | 44,500 | 239 |
| 2015-12-29 | 236 | 236 | 233 | 235 | 29,000 | 235 |
| 2015-12-28 | 230 | 235 | 230 | 233 | 63,700 | 233 |
| 2015-12-25 | 234 | 237 | 230 | 236 | 48,800 | 236 |
| 2015-12-24 | 240 | 240 | 232 | 238 | 72,000 | 238 |
| 2015-12-22 | 245 | 247 | 240 | 243 | 52,200 | 243 |
| 2015-12-21 | 240 | 244 | 234 | 244 | 147,000 | 244 |
| 2015-12-18 | 255 | 256 | 251 | 252 | 43,700 | 252 |
| 2015-12-17 | 259 | 260 | 254 | 257 | 111,000 | 257 |
| 2015-12-16 | 249 | 256 | 246 | 252 | 46,200 | 252 |
| 2015-12-15 | 246 | 250 | 245 | 245 | 34,100 | 245 |
| 2015-12-14 | 243 | 248 | 243 | 247 | 40,900 | 247 |
| 2015-12-11 | 249 | 253 | 249 | 251 | 77,800 | 251 |
| 2015-12-10 | 247 | 251 | 246 | 246 | 33,000 | 246 |
| 2015-12-09 | 245 | 249 | 245 | 249 | 26,700 | 249 |
| 2015-12-08 | 248 | 252 | 245 | 249 | 96,400 | 249 |
| 2015-12-07 | 256 | 256 | 252 | 252 | 55,600 | 252 |
| 2015-12-04 | 252 | 257 | 252 | 255 | 67,900 | 255 |
| 2015-12-03 | 260 | 262 | 245 | 256 | 200,100 | 256 |
| 2015-12-02 | 257 | 263 | 256 | 260 | 84,600 | 260 |
| 2015-12-01 | 256 | 258 | 255 | 257 | 76,000 | 257 |
| 2015-11-30 | 253 | 264 | 251 | 259 | 214,000 | 259 |
| 2015-11-27 | 249 | 257 | 248 | 255 | 97,600 | 255 |
| 2015-11-26 | 251 | 254 | 247 | 252 | 154,200 | 252 |
| 2015-11-25 | 254 | 257 | 250 | 251 | 357,200 | 251 |
| 2015-11-24 | 250 | 253 | 246 | 253 | 161,300 | 253 |
| 2015-11-20 | 246 | 250 | 244 | 247 | 216,200 | 247 |
| 2015-11-19 | 250 | 254 | 246 | 246 | 556,700 | 246 |
| 2015-11-18 | 235 | 260 | 235 | 249 | 3,425,800 | 249 |
| 2015-11-17 | 224 | 229 | 223 | 228 | 44,100 | 228 |
| 2015-11-16 | 223 | 225 | 221 | 224 | 13,000 | 224 |
| 2015-11-13 | 224 | 227 | 224 | 225 | 17,400 | 225 |
| 2015-11-12 | 228 | 228 | 223 | 228 | 15,800 | 228 |
| 2015-11-11 | 229 | 229 | 226 | 228 | 28,100 | 228 |
| 2015-11-10 | 227 | 229 | 225 | 228 | 46,300 | 228 |
| 2015-11-09 | 223 | 229 | 222 | 226 | 107,700 | 226 |
| 2015-11-06 | 218 | 221 | 217 | 220 | 21,300 | 220 |
| 2015-11-05 | 218 | 221 | 217 | 218 | 68,300 | 218 |
| 2015-11-04 | 223 | 224 | 217 | 218 | 64,600 | 218 |
| 2015-11-02 | 223 | 226 | 217 | 221 | 257,600 | 221 |
| 2015-10-30 | 212 | 214 | 212 | 213 | 24,300 | 213 |
| 2015-10-29 | 213 | 214 | 212 | 213 | 23,700 | 213 |
| 2015-10-28 | 210 | 212 | 210 | 212 | 17,200 | 212 |
| 2015-10-27 | 214 | 214 | 210 | 211 | 26,800 | 211 |
| 2015-10-26 | 211 | 214 | 211 | 213 | 36,600 | 213 |
| 2015-10-23 | 207 | 210 | 207 | 208 | 27,100 | 208 |
| 2015-10-22 | 209 | 209 | 206 | 207 | 47,400 | 207 |
| 2015-10-21 | 206 | 208 | 205 | 208 | 20,300 | 208 |
| 2015-10-20 | 209 | 209 | 204 | 205 | 6,900 | 205 |
| 2015-10-19 | 208 | 208 | 204 | 206 | 20,100 | 206 |
| 2015-10-16 | 210 | 210 | 207 | 208 | 40,200 | 208 |
| 2015-10-15 | 206 | 210 | 206 | 209 | 10,400 | 209 |
| 2015-10-14 | 206 | 210 | 206 | 207 | 14,400 | 207 |
| 2015-10-13 | 207 | 210 | 207 | 210 | 18,600 | 210 |
| 2015-10-09 | 205 | 211 | 205 | 210 | 22,700 | 210 |
| 2015-10-08 | 209 | 209 | 204 | 205 | 13,200 | 205 |
| 2015-10-07 | 206 | 207 | 205 | 207 | 9,800 | 207 |
| 2015-10-06 | 207 | 208 | 204 | 205 | 19,700 | 205 |
| 2015-10-05 | 205 | 207 | 202 | 203 | 20,500 | 203 |
| 2015-10-02 | 201 | 202 | 200 | 201 | 11,100 | 201 |
| 2015-10-01 | 200 | 202 | 196 | 201 | 18,900 | 201 |
| 2015-09-30 | 199 | 202 | 195 | 201 | 16,000 | 201 |
| 2015-09-29 | 205 | 205 | 195 | 197 | 44,100 | 197 |
| 2015-09-28 | 208 | 210 | 204 | 206 | 43,400 | 206 |
| 2015-09-25 | 209 | 223 | 208 | 209 | 52,500 | 209 |
| 2015-09-24 | 213 | 214 | 209 | 209 | 58,200 | 209 |
| 2015-09-18 | 201 | 227 | 200 | 215 | 519,700 | 215 |
| 2015-09-17 | 202 | 206 | 201 | 203 | 21,400 | 203 |
| 2015-09-16 | 204 | 204 | 202 | 202 | 7,600 | 202 |
| 2015-09-15 | 209 | 209 | 203 | 204 | 14,700 | 204 |
| 2015-09-14 | 207 | 207 | 201 | 202 | 15,200 | 202 |
| 2015-09-11 | 203 | 206 | 202 | 204 | 25,700 | 204 |
| 2015-09-10 | 198 | 200 | 197 | 200 | 16,000 | 200 |
| 2015-09-09 | 196 | 202 | 195 | 201 | 21,200 | 201 |
| 2015-09-08 | 195 | 197 | 193 | 194 | 10,700 | 194 |
| 2015-09-07 | 196 | 197 | 194 | 197 | 9,200 | 197 |
| 2015-09-04 | 204 | 206 | 199 | 200 | 22,500 | 200 |
| 2015-09-03 | 210 | 210 | 204 | 205 | 18,300 | 205 |
| 2015-09-02 | 203 | 209 | 200 | 202 | 25,900 | 202 |
| 2015-09-01 | 216 | 218 | 202 | 204 | 41,200 | 204 |
| 2015-08-31 | 217 | 218 | 214 | 216 | 13,300 | 216 |
| 2015-08-28 | 212 | 219 | 211 | 216 | 35,000 | 216 |
| 2015-08-27 | 209 | 212 | 209 | 210 | 34,500 | 210 |
| 2015-08-26 | 195 | 207 | 195 | 206 | 41,000 | 206 |
| 2015-08-25 | 200 | 205 | 188 | 196 | 76,000 | 196 |
| 2015-08-24 | 210 | 214 | 201 | 202 | 83,600 | 202 |
| 2015-08-21 | 222 | 224 | 219 | 220 | 50,400 | 220 |
| 2015-08-20 | 228 | 229 | 225 | 225 | 28,700 | 225 |
| 2015-08-19 | 229 | 230 | 228 | 229 | 20,000 | 229 |
| 2015-08-18 | 234 | 234 | 229 | 229 | 61,100 | 229 |
| 2015-08-17 | 232 | 233 | 231 | 232 | 10,900 | 232 |
| 2015-08-14 | 231 | 232 | 230 | 232 | 11,900 | 232 |
| 2015-08-13 | 232 | 233 | 230 | 232 | 23,300 | 232 |
| 2015-08-12 | 233 | 234 | 231 | 231 | 12,800 | 231 |
| 2015-08-11 | 237 | 237 | 232 | 232 | 23,800 | 232 |
| 2015-08-10 | 237 | 239 | 230 | 235 | 48,300 | 235 |
| 2015-08-07 | 242 | 247 | 238 | 240 | 80,000 | 240 |
| 2015-08-06 | 243 | 243 | 236 | 241 | 42,100 | 241 |
| 2015-08-05 | 243 | 243 | 235 | 239 | 109,800 | 239 |
| 2015-08-04 | 253 | 257 | 236 | 238 | 672,400 | 238 |
| 2015-08-03 | 228 | 230 | 225 | 229 | 31,200 | 229 |
| 2015-07-31 | 222 | 225 | 222 | 224 | 17,000 | 224 |
| 2015-07-30 | 222 | 225 | 222 | 223 | 10,900 | 223 |
| 2015-07-29 | 224 | 225 | 222 | 223 | 8,800 | 223 |
| 2015-07-28 | 223 | 230 | 223 | 225 | 18,700 | 225 |
| 2015-07-27 | 227 | 228 | 224 | 225 | 16,300 | 225 |
| 2015-07-24 | 222 | 231 | 219 | 226 | 111,300 | 226 |
| 2015-07-23 | 220 | 223 | 220 | 222 | 32,000 | 222 |
| 2015-07-22 | 221 | 222 | 220 | 220 | 19,800 | 220 |
| 2015-07-21 | 224 | 224 | 223 | 223 | 15,300 | 223 |
| 2015-07-17 | 224 | 224 | 220 | 220 | 25,900 | 220 |
| 2015-07-16 | 223 | 223 | 222 | 223 | 9,300 | 223 |
| 2015-07-15 | 223 | 223 | 221 | 222 | 23,000 | 222 |
| 2015-07-14 | 219 | 221 | 218 | 220 | 26,300 | 220 |
| 2015-07-13 | 217 | 218 | 214 | 214 | 34,000 | 214 |
| 2015-07-10 | 214 | 218 | 212 | 214 | 37,300 | 214 |
| 2015-07-09 | 214 | 215 | 205 | 213 | 82,200 | 213 |
| 2015-07-08 | 224 | 225 | 218 | 218 | 49,100 | 218 |
| 2015-07-07 | 223 | 226 | 223 | 225 | 33,100 | 225 |
| 2015-07-06 | 226 | 229 | 222 | 222 | 37,300 | 222 |
| 2015-07-03 | 232 | 232 | 228 | 228 | 35,600 | 228 |
| 2015-07-02 | 231 | 234 | 231 | 232 | 29,200 | 232 |
| 2015-07-01 | 229 | 233 | 229 | 231 | 31,200 | 231 |
| 2015-06-30 | 228 | 231 | 227 | 231 | 74,200 | 231 |
| 2015-06-29 | 237 | 237 | 230 | 232 | 54,900 | 232 |
| 2015-06-26 | 239 | 241 | 237 | 239 | 37,800 | 239 |
| 2015-06-25 | 240 | 242 | 238 | 241 | 32,600 | 241 |
| 2015-06-24 | 239 | 243 | 238 | 241 | 53,900 | 241 |
| 2015-06-23 | 239 | 241 | 235 | 239 | 67,400 | 239 |
| 2015-06-22 | 234 | 239 | 231 | 239 | 72,600 | 239 |
| 2015-06-19 | 230 | 234 | 230 | 234 | 50,500 | 234 |
| 2015-06-18 | 232 | 235 | 230 | 230 | 51,500 | 230 |
| 2015-06-17 | 232 | 236 | 231 | 234 | 49,900 | 234 |
| 2015-06-16 | 235 | 236 | 231 | 231 | 55,200 | 231 |
| 2015-06-15 | 238 | 238 | 235 | 236 | 43,000 | 236 |
| 2015-06-12 | 237 | 241 | 237 | 240 | 87,300 | 240 |
| 2015-06-11 | 235 | 236 | 233 | 236 | 41,600 | 236 |
| 2015-06-10 | 232 | 234 | 230 | 232 | 32,700 | 232 |
| 2015-06-09 | 236 | 236 | 231 | 232 | 106,400 | 232 |
| 2015-06-08 | 243 | 245 | 238 | 238 | 72,800 | 238 |
| 2015-06-05 | 239 | 242 | 237 | 242 | 58,300 | 242 |
| 2015-06-04 | 240 | 241 | 237 | 238 | 67,800 | 238 |
| 2015-06-03 | 240 | 241 | 238 | 240 | 33,000 | 240 |
| 2015-06-02 | 241 | 242 | 238 | 240 | 47,600 | 240 |
| 2015-06-01 | 240 | 242 | 236 | 239 | 164,300 | 239 |
| 2015-05-29 | 247 | 250 | 239 | 243 | 193,000 | 243 |
| 2015-05-28 | 252 | 253 | 247 | 248 | 147,000 | 248 |
| 2015-05-27 | 257 | 258 | 249 | 254 | 134,700 | 254 |
| 2015-05-26 | 263 | 263 | 258 | 259 | 167,500 | 259 |
| 2015-05-25 | 245 | 268 | 245 | 263 | 540,400 | 263 |
| 2015-05-22 | 245 | 247 | 240 | 245 | 81,900 | 245 |
| 2015-05-21 | 249 | 252 | 245 | 246 | 120,400 | 246 |
| 2015-05-20 | 244 | 260 | 244 | 251 | 611,800 | 251 |
| 2015-05-19 | 231 | 244 | 231 | 240 | 189,900 | 240 |
| 2015-05-18 | 231 | 232 | 230 | 232 | 71,600 | 232 |
| 2015-05-15 | 231 | 234 | 231 | 231 | 60,800 | 231 |
| 2015-05-14 | 235 | 235 | 231 | 232 | 134,300 | 232 |
| 2015-05-13 | 236 | 239 | 232 | 235 | 222,800 | 235 |
| 2015-05-12 | 241 | 242 | 237 | 241 | 120,900 | 241 |
| 2015-05-11 | 239 | 243 | 239 | 243 | 221,400 | 243 |
| 2015-05-08 | 236 | 247 | 232 | 245 | 655,200 | 245 |
| 2015-05-07 | 262 | 273 | 239 | 244 | 899,000 | 244 |
| 2015-05-01 | 264 | 266 | 261 | 262 | 268,100 | 262 |
| 2015-04-30 | 275 | 281 | 265 | 268 | 711,900 | 268 |
| 2015-04-28 | 267 | 274 | 263 | 273 | 733,700 | 273 |
| 2015-04-27 | 277 | 278 | 263 | 266 | 1,156,800 | 266 |
| 2015-04-24 | 267 | 274 | 263 | 272 | 2,470,300 | 272 |
| 2015-04-23 | 244 | 297 | 243 | 267 | 9,940,900 | 267 |
| 2015-04-22 | 224 | 225 | 222 | 223 | 19,400 | 223 |
| 2015-04-21 | 223 | 224 | 222 | 224 | 7,800 | 224 |
| 2015-04-20 | 218 | 228 | 218 | 222 | 67,300 | 222 |
| 2015-04-17 | 224 | 224 | 220 | 221 | 28,500 | 221 |
| 2015-04-16 | 224 | 227 | 223 | 224 | 36,400 | 224 |
| 2015-04-15 | 222 | 225 | 222 | 224 | 37,500 | 224 |
| 2015-04-14 | 221 | 223 | 221 | 223 | 14,800 | 223 |
| 2015-04-13 | 221 | 222 | 220 | 221 | 13,200 | 221 |
| 2015-04-10 | 223 | 223 | 221 | 221 | 29,300 | 221 |
| 2015-04-09 | 224 | 225 | 222 | 222 | 51,400 | 222 |
| 2015-04-08 | 227 | 227 | 223 | 224 | 27,700 | 224 |
| 2015-04-07 | 225 | 227 | 225 | 226 | 30,500 | 226 |
| 2015-04-06 | 222 | 225 | 222 | 224 | 12,500 | 224 |
| 2015-04-03 | 223 | 224 | 222 | 224 | 11,300 | 224 |
| 2015-04-02 | 221 | 223 | 220 | 221 | 20,800 | 221 |
| 2015-04-01 | 221 | 221 | 219 | 221 | 30,600 | 221 |
| 2015-03-31 | 222 | 224 | 220 | 220 | 17,300 | 220 |
| 2015-03-30 | 222 | 222 | 219 | 221 | 26,700 | 221 |
| 2015-03-27 | 221 | 224 | 220 | 221 | 29,900 | 221 |
| 2015-03-26 | 225 | 225 | 221 | 222 | 40,700 | 222 |
| 2015-03-25 | 229 | 229 | 225 | 227 | 28,200 | 227 |
| 2015-03-24 | 228 | 229 | 227 | 228 | 17,600 | 228 |
| 2015-03-23 | 228 | 229 | 227 | 228 | 23,100 | 228 |
| 2015-03-20 | 225 | 228 | 223 | 227 | 37,000 | 227 |
| 2015-03-19 | 223 | 224 | 222 | 223 | 22,500 | 223 |
| 2015-03-18 | 223 | 224 | 222 | 224 | 47,400 | 224 |
| 2015-03-17 | 223 | 224 | 222 | 222 | 22,500 | 222 |
| 2015-03-16 | 224 | 224 | 220 | 223 | 50,800 | 223 |
| 2015-03-13 | 226 | 226 | 224 | 224 | 74,800 | 224 |
| 2015-03-12 | 223 | 226 | 223 | 224 | 33,800 | 224 |
| 2015-03-11 | 222 | 224 | 222 | 223 | 33,700 | 223 |
| 2015-03-10 | 226 | 227 | 223 | 223 | 34,700 | 223 |
| 2015-03-09 | 226 | 226 | 223 | 226 | 37,100 | 226 |
| 2015-03-06 | 227 | 228 | 225 | 226 | 26,800 | 226 |
| 2015-03-05 | 225 | 226 | 222 | 224 | 30,100 | 224 |
| 2015-03-04 | 226 | 226 | 224 | 225 | 22,900 | 225 |
| 2015-03-03 | 228 | 229 | 225 | 227 | 63,300 | 227 |
| 2015-03-02 | 230 | 231 | 228 | 229 | 73,900 | 229 |
| 2015-02-27 | 226 | 230 | 225 | 228 | 142,600 | 228 |
| 2015-02-26 | 223 | 229 | 222 | 224 | 107,600 | 224 |
| 2015-02-25 | 221 | 223 | 221 | 222 | 19,100 | 222 |
| 2015-02-24 | 222 | 222 | 221 | 221 | 17,900 | 221 |
| 2015-02-23 | 223 | 223 | 220 | 221 | 22,900 | 221 |
| 2015-02-20 | 221 | 221 | 218 | 220 | 29,300 | 220 |
| 2015-02-19 | 224 | 224 | 218 | 221 | 97,700 | 221 |
| 2015-02-18 | 224 | 224 | 220 | 223 | 81,300 | 223 |
| 2015-02-17 | 222 | 224 | 220 | 224 | 32,700 | 224 |
| 2015-02-16 | 225 | 225 | 221 | 221 | 34,900 | 221 |
| 2015-02-13 | 224 | 228 | 222 | 223 | 186,300 | 223 |
| 2015-02-12 | 219 | 225 | 217 | 223 | 89,800 | 223 |
| 2015-02-10 | 217 | 218 | 215 | 217 | 19,900 | 217 |
| 2015-02-09 | 216 | 218 | 215 | 217 | 39,900 | 217 |
| 2015-02-06 | 214 | 215 | 212 | 215 | 49,000 | 215 |
| 2015-02-05 | 215 | 216 | 212 | 214 | 65,900 | 214 |
| 2015-02-04 | 219 | 221 | 215 | 217 | 116,000 | 217 |
| 2015-02-03 | 224 | 232 | 212 | 217 | 698,900 | 217 |
| 2015-02-02 | 214 | 216 | 210 | 210 | 108,900 | 210 |
| 2015-01-30 | 210 | 219 | 207 | 212 | 43,200 | 212 |
| 2015-01-29 | 209 | 211 | 206 | 207 | 26,000 | 207 |
| 2015-01-28 | 208 | 210 | 206 | 210 | 43,900 | 210 |
| 2015-01-27 | 207 | 212 | 207 | 209 | 32,700 | 209 |
| 2015-01-26 | 204 | 208 | 204 | 206 | 22,700 | 206 |
| 2015-01-23 | 205 | 207 | 205 | 205 | 23,300 | 205 |
| 2015-01-22 | 206 | 206 | 204 | 206 | 20,100 | 206 |
| 2015-01-21 | 210 | 210 | 205 | 205 | 16,600 | 205 |
| 2015-01-20 | 207 | 208 | 205 | 207 | 28,200 | 207 |
| 2015-01-19 | 206 | 210 | 203 | 204 | 32,200 | 204 |
| 2015-01-16 | 202 | 207 | 202 | 204 | 40,600 | 204 |
| 2015-01-15 | 210 | 210 | 203 | 206 | 17,800 | 206 |
| 2015-01-14 | 205 | 209 | 205 | 207 | 29,400 | 207 |
| 2015-01-13 | 208 | 209 | 207 | 208 | 22,200 | 208 |
| 2015-01-09 | 213 | 213 | 210 | 212 | 20,800 | 212 |
| 2015-01-08 | 205 | 215 | 199 | 213 | 99,200 | 213 |
| 2015-01-07 | 203 | 208 | 203 | 203 | 28,800 | 203 |
| 2015-01-06 | 206 | 206 | 205 | 205 | 22,400 | 205 |
| 2015-01-05 | 209 | 212 | 209 | 210 | 33,000 | 210 |
分割・併合履歴 ： なし
