5358 イソライト工業(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 275 | 281 | 275 | 280 | 45,700 | 280 |
2016-12-29 | 277 | 279 | 276 | 277 | 52,000 | 277 |
2016-12-28 | 281 | 283 | 280 | 281 | 39,500 | 281 |
2016-12-27 | 276 | 280 | 276 | 280 | 67,300 | 280 |
2016-12-26 | 279 | 279 | 272 | 276 | 68,400 | 276 |
2016-12-22 | 275 | 276 | 271 | 274 | 53,500 | 274 |
2016-12-21 | 277 | 280 | 276 | 277 | 34,200 | 277 |
2016-12-20 | 279 | 281 | 274 | 276 | 98,900 | 276 |
2016-12-19 | 282 | 282 | 274 | 277 | 80,000 | 277 |
2016-12-16 | 283 | 285 | 281 | 282 | 51,400 | 282 |
2016-12-15 | 284 | 286 | 281 | 285 | 30,500 | 285 |
2016-12-14 | 282 | 287 | 280 | 285 | 95,300 | 285 |
2016-12-13 | 278 | 285 | 278 | 284 | 83,800 | 284 |
2016-12-12 | 282 | 285 | 279 | 283 | 52,700 | 283 |
2016-12-09 | 282 | 282 | 278 | 281 | 56,200 | 281 |
2016-12-08 | 282 | 283 | 276 | 282 | 81,300 | 282 |
2016-12-07 | 273 | 280 | 273 | 280 | 158,800 | 280 |
2016-12-06 | 271 | 273 | 267 | 273 | 69,500 | 273 |
2016-12-05 | 265 | 267 | 264 | 267 | 16,500 | 267 |
2016-12-02 | 275 | 276 | 263 | 265 | 150,000 | 265 |
2016-12-01 | 266 | 275 | 265 | 270 | 120,300 | 270 |
2016-11-30 | 267 | 267 | 265 | 266 | 33,900 | 266 |
2016-11-29 | 269 | 269 | 266 | 268 | 21,200 | 268 |
2016-11-28 | 269 | 269 | 267 | 269 | 21,000 | 269 |
2016-11-25 | 272 | 272 | 265 | 268 | 85,800 | 268 |
2016-11-24 | 269 | 270 | 268 | 268 | 35,000 | 268 |
2016-11-22 | 271 | 272 | 268 | 270 | 55,700 | 270 |
2016-11-21 | 270 | 271 | 267 | 270 | 60,100 | 270 |
2016-11-18 | 274 | 275 | 271 | 271 | 39,500 | 271 |
2016-11-17 | 274 | 275 | 271 | 274 | 24,100 | 274 |
2016-11-16 | 277 | 281 | 271 | 272 | 93,500 | 272 |
2016-11-15 | 270 | 276 | 269 | 275 | 73,200 | 275 |
2016-11-14 | 268 | 273 | 268 | 269 | 47,400 | 269 |
2016-11-11 | 267 | 269 | 262 | 265 | 34,300 | 265 |
2016-11-10 | 267 | 267 | 260 | 267 | 65,000 | 267 |
2016-11-09 | 265 | 266 | 245 | 251 | 197,900 | 251 |
2016-11-08 | 269 | 269 | 262 | 264 | 49,500 | 264 |
2016-11-07 | 271 | 271 | 264 | 269 | 86,800 | 269 |
2016-11-04 | 272 | 272 | 255 | 264 | 318,200 | 264 |
2016-11-02 | 282 | 285 | 267 | 272 | 296,000 | 272 |
2016-11-01 | 290 | 290 | 281 | 288 | 125,400 | 288 |
2016-10-31 | 285 | 290 | 285 | 290 | 227,400 | 290 |
2016-10-28 | 285 | 286 | 282 | 285 | 78,600 | 285 |
2016-10-27 | 283 | 286 | 280 | 284 | 59,700 | 284 |
2016-10-26 | 282 | 285 | 279 | 285 | 54,300 | 285 |
2016-10-25 | 275 | 284 | 275 | 282 | 113,000 | 282 |
2016-10-24 | 279 | 283 | 276 | 280 | 176,200 | 280 |
2016-10-21 | 275 | 278 | 272 | 277 | 61,200 | 277 |
2016-10-20 | 273 | 277 | 272 | 275 | 96,100 | 275 |
2016-10-19 | 265 | 273 | 265 | 273 | 73,100 | 273 |
2016-10-17 | 266 | 266 | 259 | 261 | 82,100 | 261 |
2016-10-13 | 266 | 268 | 263 | 264 | 47,800 | 264 |
2016-10-12 | 267 | 271 | 262 | 264 | 94,200 | 264 |
2016-10-11 | 263 | 271 | 258 | 268 | 181,100 | 268 |
2016-10-07 | 262 | 262 | 248 | 257 | 395,100 | 257 |
2016-10-06 | 257 | 293 | 257 | 263 | 1,553,600 | 263 |
2016-10-05 | 244 | 251 | 240 | 249 | 89,000 | 249 |
2016-10-04 | 241 | 243 | 239 | 241 | 39,300 | 241 |
2016-10-03 | 237 | 241 | 236 | 241 | 35,000 | 241 |
2016-09-30 | 237 | 239 | 237 | 237 | 21,900 | 237 |
2016-09-29 | 239 | 244 | 239 | 242 | 31,100 | 242 |
2016-09-28 | 240 | 243 | 237 | 240 | 19,200 | 240 |
2016-09-27 | 241 | 241 | 236 | 240 | 28,700 | 240 |
2016-09-26 | 238 | 241 | 238 | 240 | 20,500 | 240 |
2016-09-23 | 241 | 241 | 236 | 238 | 32,300 | 238 |
2016-09-21 | 232 | 237 | 229 | 237 | 35,800 | 237 |
2016-09-20 | 229 | 235 | 229 | 232 | 64,500 | 232 |
2016-09-16 | 234 | 236 | 226 | 229 | 112,000 | 229 |
2016-09-15 | 240 | 242 | 234 | 235 | 83,100 | 235 |
2016-09-14 | 238 | 245 | 237 | 243 | 83,400 | 243 |
2016-09-13 | 243 | 244 | 238 | 240 | 63,300 | 240 |
2016-09-12 | 243 | 244 | 240 | 243 | 24,700 | 243 |
2016-09-09 | 249 | 251 | 242 | 244 | 81,000 | 244 |
2016-09-08 | 247 | 251 | 245 | 250 | 75,800 | 250 |
2016-09-07 | 248 | 249 | 245 | 249 | 36,500 | 249 |
2016-09-06 | 248 | 249 | 245 | 248 | 63,000 | 248 |
2016-09-05 | 244 | 250 | 244 | 249 | 154,100 | 249 |
2016-09-02 | 244 | 244 | 239 | 243 | 51,900 | 243 |
2016-09-01 | 242 | 244 | 239 | 244 | 54,500 | 244 |
2016-08-31 | 241 | 247 | 239 | 243 | 122,400 | 243 |
2016-08-30 | 236 | 242 | 234 | 238 | 101,700 | 238 |
2016-08-29 | 233 | 236 | 233 | 236 | 52,400 | 236 |
2016-08-26 | 229 | 231 | 227 | 230 | 46,700 | 230 |
2016-08-25 | 230 | 233 | 229 | 232 | 22,700 | 232 |
2016-08-24 | 229 | 233 | 228 | 229 | 52,500 | 229 |
2016-08-23 | 234 | 234 | 228 | 228 | 68,400 | 228 |
2016-08-22 | 234 | 234 | 231 | 234 | 21,300 | 234 |
2016-08-19 | 232 | 234 | 228 | 230 | 47,900 | 230 |
2016-08-18 | 236 | 236 | 230 | 232 | 56,600 | 232 |
2016-08-17 | 233 | 234 | 230 | 234 | 41,600 | 234 |
2016-08-16 | 236 | 239 | 229 | 230 | 99,700 | 230 |
2016-08-15 | 233 | 241 | 232 | 237 | 121,900 | 237 |
2016-08-12 | 231 | 236 | 229 | 236 | 106,000 | 236 |
2016-08-10 | 228 | 231 | 224 | 229 | 72,000 | 229 |
2016-08-09 | 224 | 233 | 223 | 229 | 97,200 | 229 |
2016-08-08 | 220 | 227 | 219 | 224 | 271,200 | 224 |
2016-08-05 | 225 | 237 | 222 | 225 | 772,000 | 225 |
2016-08-04 | 258 | 271 | 225 | 231 | 4,202,400 | 231 |
2016-08-03 | 198 | 204 | 197 | 204 | 49,800 | 204 |
2016-08-02 | 203 | 203 | 199 | 200 | 33,400 | 200 |
2016-08-01 | 203 | 205 | 202 | 202 | 43,900 | 202 |
2016-07-29 | 204 | 206 | 198 | 206 | 48,800 | 206 |
2016-07-28 | 202 | 203 | 200 | 203 | 25,500 | 203 |
2016-07-27 | 200 | 204 | 200 | 203 | 44,700 | 203 |
2016-07-26 | 203 | 203 | 197 | 198 | 27,400 | 198 |
2016-07-25 | 200 | 204 | 200 | 203 | 37,400 | 203 |
2016-07-22 | 199 | 202 | 199 | 202 | 18,000 | 202 |
2016-07-21 | 202 | 203 | 200 | 201 | 35,700 | 201 |
2016-07-20 | 204 | 204 | 197 | 201 | 61,600 | 201 |
2016-07-19 | 202 | 203 | 199 | 203 | 48,400 | 203 |
2016-07-15 | 202 | 203 | 200 | 201 | 32,100 | 201 |
2016-07-14 | 204 | 204 | 200 | 200 | 34,200 | 200 |
2016-07-13 | 197 | 204 | 197 | 202 | 96,900 | 202 |
2016-07-12 | 192 | 197 | 192 | 195 | 59,500 | 195 |
2016-07-11 | 188 | 192 | 186 | 189 | 51,900 | 189 |
2016-07-08 | 184 | 185 | 183 | 183 | 35,600 | 183 |
2016-07-07 | 185 | 188 | 184 | 184 | 32,900 | 184 |
2016-07-06 | 192 | 192 | 184 | 187 | 84,400 | 187 |
2016-07-05 | 195 | 195 | 191 | 192 | 43,300 | 192 |
2016-07-04 | 193 | 197 | 193 | 194 | 41,300 | 194 |
2016-07-01 | 194 | 195 | 191 | 195 | 49,900 | 195 |
2016-06-30 | 199 | 200 | 191 | 191 | 57,700 | 191 |
2016-06-29 | 196 | 199 | 193 | 195 | 102,300 | 195 |
2016-06-28 | 193 | 193 | 186 | 191 | 77,500 | 191 |
2016-06-27 | 192 | 196 | 192 | 194 | 69,100 | 194 |
2016-06-24 | 210 | 210 | 180 | 186 | 206,900 | 186 |
2016-06-23 | 204 | 205 | 200 | 205 | 75,200 | 205 |
2016-06-22 | 209 | 212 | 203 | 206 | 67,500 | 206 |
2016-06-21 | 214 | 220 | 205 | 209 | 63,100 | 209 |
2016-06-20 | 210 | 215 | 209 | 214 | 44,200 | 214 |
2016-06-17 | 204 | 211 | 203 | 204 | 46,100 | 204 |
2016-06-16 | 218 | 218 | 202 | 202 | 93,000 | 202 |
2016-06-15 | 212 | 221 | 212 | 217 | 56,400 | 217 |
2016-06-14 | 225 | 226 | 213 | 214 | 282,300 | 214 |
2016-06-13 | 235 | 236 | 223 | 227 | 188,700 | 227 |
2016-06-10 | 239 | 239 | 235 | 239 | 111,400 | 239 |
2016-06-09 | 236 | 237 | 235 | 236 | 92,400 | 236 |
2016-06-08 | 235 | 239 | 233 | 236 | 78,300 | 236 |
2016-06-07 | 237 | 240 | 234 | 235 | 95,800 | 235 |
2016-06-06 | 237 | 238 | 233 | 236 | 137,100 | 236 |
2016-06-03 | 248 | 252 | 238 | 242 | 190,900 | 242 |
2016-06-02 | 259 | 264 | 241 | 249 | 382,000 | 249 |
2016-06-01 | 260 | 266 | 255 | 257 | 278,000 | 257 |
2016-05-31 | 262 | 283 | 258 | 263 | 1,496,400 | 263 |
2016-05-30 | 231 | 289 | 230 | 268 | 1,308,500 | 268 |
2016-05-27 | 243 | 243 | 229 | 232 | 225,000 | 232 |
2016-05-26 | 249 | 257 | 240 | 244 | 437,400 | 244 |
2016-05-25 | 225 | 240 | 225 | 238 | 354,900 | 238 |
2016-05-24 | 224 | 229 | 223 | 223 | 57,000 | 223 |
2016-05-23 | 224 | 226 | 221 | 225 | 55,000 | 225 |
2016-05-20 | 226 | 228 | 222 | 225 | 78,800 | 225 |
2016-05-19 | 226 | 229 | 224 | 228 | 71,800 | 228 |
2016-05-18 | 222 | 226 | 220 | 226 | 66,100 | 226 |
2016-05-17 | 217 | 220 | 216 | 220 | 109,400 | 220 |
2016-05-16 | 220 | 225 | 217 | 218 | 85,900 | 218 |
2016-05-13 | 223 | 225 | 221 | 222 | 72,500 | 222 |
2016-05-12 | 223 | 227 | 222 | 223 | 148,000 | 223 |
2016-05-11 | 226 | 228 | 222 | 224 | 192,000 | 224 |
2016-05-10 | 224 | 228 | 219 | 222 | 250,900 | 222 |
2016-05-09 | 225 | 225 | 222 | 222 | 48,800 | 222 |
2016-05-06 | 220 | 223 | 219 | 223 | 71,700 | 223 |
2016-05-02 | 217 | 225 | 213 | 221 | 196,000 | 221 |
2016-04-28 | 220 | 235 | 220 | 222 | 363,800 | 222 |
2016-04-27 | 221 | 227 | 218 | 221 | 135,900 | 221 |
2016-04-26 | 227 | 227 | 218 | 221 | 200,700 | 221 |
2016-04-25 | 229 | 236 | 224 | 226 | 279,400 | 226 |
2016-04-22 | 222 | 229 | 220 | 229 | 398,600 | 229 |
2016-04-21 | 225 | 226 | 217 | 221 | 1,018,900 | 221 |
2016-04-20 | 222 | 231 | 214 | 219 | 3,721,200 | 219 |
2016-04-19 | 189 | 190 | 185 | 190 | 72,200 | 190 |
2016-04-18 | 185 | 188 | 182 | 186 | 58,900 | 186 |
2016-04-15 | 189 | 190 | 186 | 190 | 56,500 | 190 |
2016-04-14 | 189 | 191 | 186 | 189 | 59,400 | 189 |
2016-04-13 | 183 | 186 | 181 | 185 | 40,800 | 185 |
2016-04-12 | 178 | 183 | 178 | 182 | 37,100 | 182 |
2016-04-11 | 182 | 182 | 178 | 181 | 18,100 | 181 |
2016-04-08 | 178 | 185 | 176 | 182 | 74,100 | 182 |
2016-04-07 | 183 | 191 | 179 | 180 | 28,500 | 180 |
2016-04-06 | 183 | 183 | 179 | 181 | 18,700 | 181 |
2016-04-05 | 189 | 189 | 181 | 182 | 17,700 | 182 |
2016-04-04 | 190 | 191 | 185 | 187 | 28,100 | 187 |
2016-04-01 | 198 | 199 | 190 | 190 | 55,400 | 190 |
2016-03-31 | 201 | 201 | 199 | 199 | 27,200 | 199 |
2016-03-30 | 199 | 203 | 197 | 199 | 90,400 | 199 |
2016-03-29 | 196 | 200 | 193 | 200 | 39,300 | 200 |
2016-03-28 | 196 | 196 | 194 | 196 | 15,300 | 196 |
2016-03-25 | 196 | 196 | 194 | 194 | 15,400 | 194 |
2016-03-24 | 197 | 197 | 194 | 196 | 18,900 | 196 |
2016-03-23 | 197 | 197 | 195 | 197 | 18,600 | 197 |
2016-03-22 | 196 | 197 | 194 | 197 | 22,100 | 197 |
2016-03-18 | 193 | 194 | 191 | 193 | 36,700 | 193 |
2016-03-17 | 198 | 199 | 193 | 195 | 34,000 | 195 |
2016-03-16 | 196 | 201 | 196 | 196 | 38,300 | 196 |
2016-03-15 | 194 | 198 | 194 | 197 | 38,700 | 197 |
2016-03-14 | 194 | 195 | 194 | 195 | 29,100 | 195 |
2016-03-11 | 193 | 193 | 191 | 192 | 41,900 | 192 |
2016-03-10 | 193 | 195 | 192 | 194 | 18,500 | 194 |
2016-03-09 | 189 | 191 | 189 | 191 | 20,500 | 191 |
2016-03-08 | 196 | 196 | 189 | 192 | 94,100 | 192 |
2016-03-07 | 199 | 199 | 194 | 197 | 17,700 | 197 |
2016-03-04 | 195 | 197 | 194 | 197 | 40,000 | 197 |
2016-03-03 | 189 | 196 | 189 | 196 | 33,300 | 196 |
2016-03-02 | 192 | 195 | 191 | 192 | 31,800 | 192 |
2016-03-01 | 192 | 192 | 181 | 189 | 45,100 | 189 |
2016-02-29 | 195 | 197 | 186 | 192 | 50,500 | 192 |
2016-02-26 | 191 | 200 | 191 | 195 | 70,400 | 195 |
2016-02-25 | 177 | 207 | 177 | 190 | 359,800 | 190 |
2016-02-24 | 176 | 177 | 175 | 175 | 19,100 | 175 |
2016-02-23 | 182 | 183 | 177 | 177 | 29,100 | 177 |
2016-02-22 | 177 | 180 | 176 | 177 | 24,600 | 177 |
2016-02-19 | 177 | 177 | 174 | 177 | 22,900 | 177 |
2016-02-18 | 181 | 181 | 177 | 178 | 34,000 | 178 |
2016-02-17 | 179 | 185 | 174 | 176 | 30,000 | 176 |
2016-02-16 | 178 | 183 | 175 | 178 | 35,400 | 178 |
2016-02-15 | 178 | 180 | 171 | 178 | 26,600 | 178 |
2016-02-12 | 177 | 177 | 167 | 170 | 60,800 | 170 |
2016-02-10 | 190 | 190 | 177 | 178 | 102,600 | 178 |
2016-02-09 | 197 | 197 | 187 | 188 | 63,400 | 188 |
2016-02-08 | 198 | 200 | 195 | 198 | 43,300 | 198 |
2016-02-05 | 202 | 202 | 198 | 199 | 33,800 | 199 |
2016-02-04 | 198 | 204 | 198 | 202 | 89,000 | 202 |
2016-02-03 | 204 | 205 | 200 | 202 | 79,900 | 202 |
2016-02-02 | 208 | 214 | 204 | 205 | 90,600 | 205 |
2016-02-01 | 207 | 209 | 205 | 209 | 47,700 | 209 |
2016-01-29 | 200 | 203 | 199 | 202 | 50,700 | 202 |
2016-01-28 | 199 | 201 | 199 | 200 | 41,000 | 200 |
2016-01-27 | 200 | 204 | 198 | 199 | 42,600 | 199 |
2016-01-26 | 197 | 199 | 196 | 197 | 67,700 | 197 |
2016-01-25 | 203 | 204 | 199 | 199 | 107,400 | 199 |
2016-01-22 | 195 | 200 | 195 | 200 | 62,400 | 200 |
2016-01-21 | 195 | 201 | 193 | 193 | 42,200 | 193 |
2016-01-20 | 210 | 210 | 197 | 197 | 59,300 | 197 |
2016-01-19 | 202 | 209 | 202 | 205 | 19,000 | 205 |
2016-01-18 | 204 | 205 | 199 | 203 | 31,800 | 203 |
2016-01-15 | 215 | 215 | 205 | 208 | 15,500 | 208 |
2016-01-14 | 211 | 211 | 201 | 209 | 57,200 | 209 |
2016-01-13 | 211 | 219 | 207 | 215 | 60,400 | 215 |
2016-01-12 | 212 | 214 | 206 | 207 | 61,500 | 207 |
2016-01-08 | 218 | 219 | 215 | 216 | 64,000 | 216 |
2016-01-07 | 224 | 224 | 217 | 217 | 114,800 | 217 |
2016-01-06 | 230 | 235 | 227 | 227 | 34,600 | 227 |
2016-01-05 | 232 | 234 | 229 | 231 | 22,900 | 231 |
2016-01-04 | 239 | 239 | 232 | 232 | 35,200 | 232 |
分割・併合履歴 : なし