5358 イソライト工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,119	1,198	1,113	1,177	972,400	1,177
2017-12-28	1,100	1,121	1,088	1,090	191,700	1,090
2017-12-27	1,094	1,107	1,079	1,102	172,800	1,102
2017-12-26	1,070	1,095	1,059	1,090	283,700	1,090
2017-12-25	1,090	1,093	1,061	1,069	339,000	1,069
2017-12-22	1,129	1,132	1,088	1,096	290,900	1,096
2017-12-21	1,131	1,147	1,121	1,133	212,100	1,133
2017-12-20	1,172	1,175	1,091	1,131	434,000	1,131
2017-12-19	1,158	1,168	1,125	1,165	412,900	1,165
2017-12-18	1,158	1,190	1,113	1,155	596,100	1,155
2017-12-15	1,122	1,161	1,119	1,127	343,600	1,127
2017-12-14	1,070	1,153	1,063	1,144	561,200	1,144
2017-12-13	1,066	1,084	1,053	1,064	173,300	1,064
2017-12-12	1,085	1,098	1,063	1,064	219,900	1,064
2017-12-11	1,095	1,105	1,075	1,086	187,700	1,086
2017-12-08	1,117	1,144	1,082	1,093	274,400	1,093
2017-12-07	1,089	1,131	1,089	1,128	217,100	1,128
2017-12-06	1,108	1,127	1,075	1,087	282,300	1,087
2017-12-05	1,090	1,119	1,068	1,112	308,500	1,112
2017-12-04	1,130	1,144	1,106	1,107	247,100	1,107
2017-12-01	1,130	1,168	1,109	1,130	520,600	1,130
2017-11-30	1,080	1,135	1,040	1,122	816,600	1,122
2017-11-29	1,115	1,145	1,068	1,088	545,500	1,088
2017-11-28	1,130	1,134	1,102	1,107	363,300	1,107
2017-11-27	1,205	1,210	1,111	1,131	858,500	1,131
2017-11-24	1,140	1,195	1,140	1,193	501,500	1,193
2017-11-22	1,157	1,164	1,136	1,143	392,500	1,143
2017-11-21	1,151	1,173	1,138	1,142	392,100	1,142
2017-11-20	1,165	1,188	1,134	1,149	481,500	1,149
2017-11-17	1,140	1,184	1,125	1,158	947,100	1,158
2017-11-16	1,068	1,152	1,064	1,136	726,500	1,136
2017-11-15	1,120	1,134	1,073	1,085	509,000	1,085
2017-11-13	1,152	1,181	1,119	1,127	659,800	1,127
2017-11-10	1,183	1,230	1,164	1,170	753,700	1,170
2017-11-09	1,243	1,277	1,176	1,213	1,194,500	1,213
2017-11-08	1,190	1,287	1,161	1,267	1,620,400	1,267
2017-11-07	1,130	1,214	1,102	1,196	1,299,900	1,196
2017-11-06	1,180	1,184	1,080	1,107	1,125,100	1,107
2017-11-02	1,133	1,187	1,112	1,185	747,600	1,185
2017-11-01	1,143	1,160	1,087	1,158	1,312,000	1,158
2017-10-31	1,132	1,249	1,040	1,105	5,778,200	1,105
2017-10-30	1,038	1,038	1,038	1,038	116,200	1,038
2017-10-27	851	890	836	888	472,800	888
2017-10-26	859	888	847	854	479,500	854
2017-10-25	872	877	834	844	364,100	844
2017-10-24	836	867	827	861	452,300	861
2017-10-23	804	837	796	833	402,600	833
2017-10-20	793	809	792	797	164,700	797
2017-10-19	805	816	786	799	304,200	799
2017-10-18	823	834	808	808	237,600	808
2017-10-17	816	836	816	826	240,600	826
2017-10-16	839	840	820	821	357,200	821
2017-10-13	819	837	816	821	306,500	821
2017-10-12	850	851	820	825	293,500	825
2017-10-11	863	873	837	840	340,100	840
2017-10-10	855	885	843	864	424,900	864
2017-10-06	845	868	835	855	562,700	855
2017-10-05	846	871	831	833	410,900	833
2017-10-04	886	889	845	855	497,100	855
2017-10-03	919	922	876	879	790,900	879
2017-10-02	918	945	896	925	833,700	925
2017-09-29	846	918	830	914	1,382,700	914
2017-09-28	847	859	824	840	727,500	840
2017-09-27	817	856	805	852	953,200	852
2017-09-26	803	870	787	831	1,761,800	831
2017-09-25	730	805	730	804	1,491,900	804
2017-09-22	730	740	714	719	323,500	719
2017-09-21	725	734	713	726	336,400	726
2017-09-20	755	755	719	723	507,500	723
2017-09-19	765	774	707	757	1,022,100	757
2017-09-15	694	763	694	757	959,900	757
2017-09-14	711	725	687	701	481,700	701
2017-09-13	733	738	709	712	421,000	712
2017-09-12	766	784	707	721	1,102,300	721
2017-09-11	730	777	728	765	901,600	765
2017-09-08	708	728	706	722	383,600	722
2017-09-07	700	721	683	717	492,500	717
2017-09-06	670	703	667	693	413,100	693
2017-09-05	700	725	665	695	783,200	695
2017-09-04	711	713	678	692	480,100	692
2017-09-01	701	720	683	718	488,200	718
2017-08-31	716	738	687	709	805,600	709
2017-08-30	733	734	702	710	861,400	710
2017-08-29	685	765	682	727	2,458,800	727
2017-08-28	688	717	683	684	782,200	684
2017-08-25	649	700	641	688	633,500	688
2017-08-24	680	681	643	648	705,900	648
2017-08-23	641	686	633	678	863,400	678
2017-08-22	623	649	613	632	509,700	632
2017-08-21	642	668	622	626	776,100	626
2017-08-18	626	645	624	645	762,000	645
2017-08-17	627	653	613	646	1,033,400	646
2017-08-16	579	620	569	608	892,000	608
2017-08-15	585	587	562	581	426,900	581
2017-08-14	547	586	544	578	648,200	578
2017-08-10	568	594	558	565	1,081,800	565
2017-08-09	549	573	530	571	1,037,000	571
2017-08-08	530	550	513	548	1,106,000	548
2017-08-07	502	538	500	527	1,750,000	527
2017-08-04	525	529	482	494	3,620,200	494
2017-08-03	507	507	507	507	153,800	507
2017-08-02	414	427	406	427	326,800	427
2017-08-01	410	417	404	410	191,800	410
2017-07-31	400	409	400	407	87,300	407
2017-07-28	415	415	396	400	196,400	400
2017-07-27	403	416	403	414	208,300	414
2017-07-26	391	409	391	403	245,500	403
2017-07-25	390	391	386	389	52,200	389
2017-07-24	380	390	380	390	98,800	390
2017-07-21	383	385	379	381	92,900	381
2017-07-20	379	385	379	383	126,700	383
2017-07-19	375	377	373	377	56,900	377
2017-07-18	373	375	371	375	47,600	375
2017-07-14	372	373	370	371	59,400	371
2017-07-13	375	375	369	371	85,700	371
2017-07-12	375	375	371	374	60,100	374
2017-07-11	376	377	374	376	42,300	376
2017-07-10	376	378	373	377	74,700	377
2017-07-07	372	376	370	372	90,400	372
2017-07-06	374	374	372	373	79,900	373
2017-07-05	377	377	371	374	129,000	374
2017-07-04	381	382	375	377	94,300	377
2017-07-03	377	381	377	380	37,900	380
2017-06-30	380	380	375	377	83,200	377
2017-06-29	380	383	379	382	78,200	382
2017-06-28	380	380	375	377	67,000	377
2017-06-27	379	381	378	380	45,700	380
2017-06-26	377	379	376	378	34,600	378
2017-06-23	379	380	375	377	68,200	377
2017-06-22	385	385	377	379	51,100	379
2017-06-21	384	386	381	382	72,900	382
2017-06-20	377	385	376	384	148,300	384
2017-06-19	377	378	374	376	94,900	376
2017-06-16	379	386	376	378	88,900	378
2017-06-15	381	381	376	376	134,600	376
2017-06-14	385	386	380	380	158,800	380
2017-06-13	384	384	379	382	101,700	382
2017-06-12	386	389	380	381	186,300	381
2017-06-09	381	388	380	388	163,200	388
2017-06-08	379	382	378	379	172,900	379
2017-06-07	382	384	378	380	190,700	380
2017-06-06	391	391	378	379	204,600	379
2017-06-05	388	394	386	389	177,500	389
2017-06-02	386	390	385	386	178,500	386
2017-06-01	386	392	384	384	228,800	384
2017-05-31	397	397	386	387	205,600	387
2017-05-30	388	397	388	397	108,200	397
2017-05-29	399	401	388	388	195,400	388
2017-05-26	413	413	397	399	169,900	399
2017-05-25	421	421	408	409	184,700	409
2017-05-24	407	421	406	420	181,500	420
2017-05-23	410	410	404	406	102,300	406
2017-05-22	404	410	401	409	145,400	409
2017-05-19	400	402	394	402	104,700	402
2017-05-18	398	400	391	396	224,200	396
2017-05-17	400	407	398	406	154,400	406
2017-05-16	401	403	394	402	183,000	402
2017-05-15	397	399	391	399	152,800	399
2017-05-12	407	407	394	398	233,300	398
2017-05-11	416	424	403	405	499,000	405
2017-05-10	454	458	414	432	483,100	432
2017-05-09	462	464	454	457	117,400	457
2017-05-08	440	465	439	461	315,100	461
2017-05-02	448	448	437	437	161,200	437
2017-05-01	444	447	442	445	117,000	445
2017-04-28	448	450	438	448	276,100	448
2017-04-27	448	449	442	448	135,700	448
2017-04-26	450	452	437	450	375,800	450
2017-04-25	442	450	435	445	255,900	445
2017-04-24	451	454	438	447	392,800	447
2017-04-21	445	454	434	450	564,300	450
2017-04-20	432	449	425	447	1,072,200	447
2017-04-19	420	444	414	436	2,553,300	436
2017-04-18	388	428	383	389	438,900	389
2017-04-17	377	384	375	380	96,800	380
2017-04-14	378	385	375	376	74,700	376
2017-04-13	382	395	370	386	304,000	386
2017-04-12	405	405	387	390	191,800	390
2017-04-11	405	420	405	408	176,100	408
2017-04-10	405	419	405	413	180,400	413
2017-04-07	401	409	393	402	190,200	402
2017-04-06	414	414	393	401	331,900	401
2017-04-05	427	432	415	421	254,800	421
2017-04-04	467	467	399	426	967,600	426
2017-04-03	484	485	467	472	257,600	472
2017-03-31	502	504	483	484	253,000	484
2017-03-30	507	515	492	496	410,200	496
2017-03-29	475	497	475	497	449,100	497
2017-03-28	465	486	460	471	502,600	471
2017-03-27	451	458	447	450	77,300	450
2017-03-24	456	464	453	458	89,700	458
2017-03-23	453	463	436	459	203,200	459
2017-03-22	465	474	459	459	293,700	459
2017-03-21	476	491	474	477	285,300	477
2017-03-17	474	485	470	477	384,400	477
2017-03-16	457	483	448	480	516,100	480
2017-03-15	472	483	438	455	985,800	455
2017-03-14	439	450	434	450	213,400	450
2017-03-13	429	442	426	437	193,000	437
2017-03-10	444	446	426	433	257,000	433
2017-03-09	440	447	430	440	304,700	440
2017-03-08	428	439	419	438	279,800	438
2017-03-07	434	434	424	428	169,500	428
2017-03-06	409	435	403	432	343,200	432
2017-03-03	406	413	403	409	119,000	409
2017-03-02	414	417	402	406	103,600	406
2017-03-01	406	412	400	410	127,600	410
2017-02-28	406	410	400	406	183,400	406
2017-02-27	401	406	399	405	179,100	405
2017-02-24	411	411	406	406	133,800	406
2017-02-23	410	415	409	412	112,200	412
2017-02-22	410	424	407	412	132,800	412
2017-02-21	416	419	408	410	158,200	410
2017-02-20	423	423	413	418	139,900	418
2017-02-17	418	423	416	421	95,500	421
2017-02-16	430	430	418	422	154,600	422
2017-02-15	432	432	421	428	186,800	428
2017-02-14	420	433	416	431	301,300	431
2017-02-13	424	427	417	422	213,400	422
2017-02-10	431	433	417	421	325,600	421
2017-02-09	428	437	422	425	335,800	425
2017-02-08	418	430	414	429	486,100	429
2017-02-07	415	428	413	420	653,300	420
2017-02-06	430	440	409	414	1,667,800	414
2017-02-03	393	418	376	414	3,120,100	414
2017-02-02	341	366	340	361	373,000	361
2017-02-01	349	349	335	341	203,500	341
2017-01-31	334	347	331	345	150,100	345
2017-01-30	323	339	323	339	195,800	339
2017-01-27	327	327	316	321	72,500	321
2017-01-26	317	324	317	323	162,800	323
2017-01-25	315	316	312	315	46,000	315
2017-01-24	311	312	308	312	52,400	312
2017-01-23	311	315	308	313	62,100	313
2017-01-20	318	318	309	313	103,300	313
2017-01-19	318	323	313	315	113,100	315
2017-01-18	303	317	297	316	231,500	316
2017-01-17	330	331	307	308	317,700	308
2017-01-16	320	332	309	327	488,600	327
2017-01-13	304	317	303	316	370,800	316
2017-01-12	300	304	297	302	108,900	302
2017-01-11	303	303	297	300	102,400	300
2017-01-10	297	303	296	302	383,800	302
2017-01-06	288	294	286	293	220,400	293
2017-01-05	284	288	283	287	81,500	287
2017-01-04	282	285	282	284	74,100	284

分割・併合履歴：なし