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
2016-12-3027528127528045,700280
2016-12-2927727927627752,000277
2016-12-2828128328028139,500281
2016-12-2727628027628067,300280
2016-12-2627927927227668,400276
2016-12-2227527627127453,500274
2016-12-2127728027627734,200277
2016-12-2027928127427698,900276
2016-12-1928228227427780,000277
2016-12-1628328528128251,400282
2016-12-1528428628128530,500285
2016-12-1428228728028595,300285
2016-12-1327828527828483,800284
2016-12-1228228527928352,700283
2016-12-0928228227828156,200281
2016-12-0828228327628281,300282
2016-12-07273280273280158,800280
2016-12-0627127326727369,500273
2016-12-0526526726426716,500267
2016-12-02275276263265150,000265
2016-12-01266275265270120,300270
2016-11-3026726726526633,900266
2016-11-2926926926626821,200268
2016-11-2826926926726921,000269
2016-11-2527227226526885,800268
2016-11-2426927026826835,000268
2016-11-2227127226827055,700270
2016-11-2127027126727060,100270
2016-11-1827427527127139,500271
2016-11-1727427527127424,100274
2016-11-1627728127127293,500272
2016-11-1527027626927573,200275
2016-11-1426827326826947,400269
2016-11-1126726926226534,300265
2016-11-1026726726026765,000267
2016-11-09265266245251197,900251
2016-11-0826926926226449,500264
2016-11-0727127126426986,800269
2016-11-04272272255264318,200264
2016-11-02282285267272296,000272
2016-11-01290290281288125,400288
2016-10-31285290285290227,400290
2016-10-2828528628228578,600285
2016-10-2728328628028459,700284
2016-10-2628228527928554,300285
2016-10-25275284275282113,000282
2016-10-24279283276280176,200280
2016-10-2127527827227761,200277
2016-10-2027327727227596,100275
2016-10-1926527326527373,100273
2016-10-1726626625926182,100261
2016-10-1326626826326447,800264
2016-10-1226727126226494,200264
2016-10-11263271258268181,100268
2016-10-07262262248257395,100257
2016-10-062572932572631,553,600263
2016-10-0524425124024989,000249
2016-10-0424124323924139,300241
2016-10-0323724123624135,000241
2016-09-3023723923723721,900237
2016-09-2923924423924231,100242
2016-09-2824024323724019,200240
2016-09-2724124123624028,700240
2016-09-2623824123824020,500240
2016-09-2324124123623832,300238
2016-09-2123223722923735,800237
2016-09-2022923522923264,500232
2016-09-16234236226229112,000229
2016-09-1524024223423583,100235
2016-09-1423824523724383,400243
2016-09-1324324423824063,300240
2016-09-1224324424024324,700243
2016-09-0924925124224481,000244
2016-09-0824725124525075,800250
2016-09-0724824924524936,500249
2016-09-0624824924524863,000248
2016-09-05244250244249154,100249
2016-09-0224424423924351,900243
2016-09-0124224423924454,500244
2016-08-31241247239243122,400243
2016-08-30236242234238101,700238
2016-08-2923323623323652,400236
2016-08-2622923122723046,700230
2016-08-2523023322923222,700232
2016-08-2422923322822952,500229
2016-08-2323423422822868,400228
2016-08-2223423423123421,300234
2016-08-1923223422823047,900230
2016-08-1823623623023256,600232
2016-08-1723323423023441,600234
2016-08-1623623922923099,700230
2016-08-15233241232237121,900237
2016-08-12231236229236106,000236
2016-08-1022823122422972,000229
2016-08-0922423322322997,200229
2016-08-08220227219224271,200224
2016-08-05225237222225772,000225
2016-08-042582712252314,202,400231
2016-08-0319820419720449,800204
2016-08-0220320319920033,400200
2016-08-0120320520220243,900202
2016-07-2920420619820648,800206
2016-07-2820220320020325,500203
2016-07-2720020420020344,700203
2016-07-2620320319719827,400198
2016-07-2520020420020337,400203
2016-07-2219920219920218,000202
2016-07-2120220320020135,700201
2016-07-2020420419720161,600201
2016-07-1920220319920348,400203
2016-07-1520220320020132,100201
2016-07-1420420420020034,200200
2016-07-1319720419720296,900202
2016-07-1219219719219559,500195
2016-07-1118819218618951,900189
2016-07-0818418518318335,600183
2016-07-0718518818418432,900184
2016-07-0619219218418784,400187
2016-07-0519519519119243,300192
2016-07-0419319719319441,300194
2016-07-0119419519119549,900195
2016-06-3019920019119157,700191
2016-06-29196199193195102,300195
2016-06-2819319318619177,500191
2016-06-2719219619219469,100194
2016-06-24210210180186206,900186
2016-06-2320420520020575,200205
2016-06-2220921220320667,500206
2016-06-2121422020520963,100209
2016-06-2021021520921444,200214
2016-06-1720421120320446,100204
2016-06-1621821820220293,000202
2016-06-1521222121221756,400217
2016-06-14225226213214282,300214
2016-06-13235236223227188,700227
2016-06-10239239235239111,400239
2016-06-0923623723523692,400236
2016-06-0823523923323678,300236
2016-06-0723724023423595,800235
2016-06-06237238233236137,100236
2016-06-03248252238242190,900242
2016-06-02259264241249382,000249
2016-06-01260266255257278,000257
2016-05-312622832582631,496,400263
2016-05-302312892302681,308,500268
2016-05-27243243229232225,000232
2016-05-26249257240244437,400244
2016-05-25225240225238354,900238
2016-05-2422422922322357,000223
2016-05-2322422622122555,000225
2016-05-2022622822222578,800225
2016-05-1922622922422871,800228
2016-05-1822222622022666,100226
2016-05-17217220216220109,400220
2016-05-1622022521721885,900218
2016-05-1322322522122272,500222
2016-05-12223227222223148,000223
2016-05-11226228222224192,000224
2016-05-10224228219222250,900222
2016-05-0922522522222248,800222
2016-05-0622022321922371,700223
2016-05-02217225213221196,000221
2016-04-28220235220222363,800222
2016-04-27221227218221135,900221
2016-04-26227227218221200,700221
2016-04-25229236224226279,400226
2016-04-22222229220229398,600229
2016-04-212252262172211,018,900221
2016-04-202222312142193,721,200219
2016-04-1918919018519072,200190
2016-04-1818518818218658,900186
2016-04-1518919018619056,500190
2016-04-1418919118618959,400189
2016-04-1318318618118540,800185
2016-04-1217818317818237,100182
2016-04-1118218217818118,100181
2016-04-0817818517618274,100182
2016-04-0718319117918028,500180
2016-04-0618318317918118,700181
2016-04-0518918918118217,700182
2016-04-0419019118518728,100187
2016-04-0119819919019055,400190
2016-03-3120120119919927,200199
2016-03-3019920319719990,400199
2016-03-2919620019320039,300200
2016-03-2819619619419615,300196
2016-03-2519619619419415,400194
2016-03-2419719719419618,900196
2016-03-2319719719519718,600197
2016-03-2219619719419722,100197
2016-03-1819319419119336,700193
2016-03-1719819919319534,000195
2016-03-1619620119619638,300196
2016-03-1519419819419738,700197
2016-03-1419419519419529,100195
2016-03-1119319319119241,900192
2016-03-1019319519219418,500194
2016-03-0918919118919120,500191
2016-03-0819619618919294,100192
2016-03-0719919919419717,700197
2016-03-0419519719419740,000197
2016-03-0318919618919633,300196
2016-03-0219219519119231,800192
2016-03-0119219218118945,100189
2016-02-2919519718619250,500192
2016-02-2619120019119570,400195
2016-02-25177207177190359,800190
2016-02-2417617717517519,100175
2016-02-2318218317717729,100177
2016-02-2217718017617724,600177
2016-02-1917717717417722,900177
2016-02-1818118117717834,000178
2016-02-1717918517417630,000176
2016-02-1617818317517835,400178
2016-02-1517818017117826,600178
2016-02-1217717716717060,800170
2016-02-10190190177178102,600178
2016-02-0919719718718863,400188
2016-02-0819820019519843,300198
2016-02-0520220219819933,800199
2016-02-0419820419820289,000202
2016-02-0320420520020279,900202
2016-02-0220821420420590,600205
2016-02-0120720920520947,700209
2016-01-2920020319920250,700202
2016-01-2819920119920041,000200
2016-01-2720020419819942,600199
2016-01-2619719919619767,700197
2016-01-25203204199199107,400199
2016-01-2219520019520062,400200
2016-01-2119520119319342,200193
2016-01-2021021019719759,300197
2016-01-1920220920220519,000205
2016-01-1820420519920331,800203
2016-01-1521521520520815,500208
2016-01-1421121120120957,200209
2016-01-1321121920721560,400215
2016-01-1221221420620761,500207
2016-01-0821821921521664,000216
2016-01-07224224217217114,800217
2016-01-0623023522722734,600227
2016-01-0523223422923122,900231
2016-01-0423923923223235,200232

分割・併合履歴 : なし