5358 イソライト工業(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 455 | 467 | 451 | 462 | 115,200 | 462 |
2018-12-27 | 446 | 459 | 445 | 455 | 195,100 | 455 |
2018-12-26 | 420 | 436 | 420 | 432 | 137,600 | 432 |
2018-12-25 | 417 | 443 | 410 | 412 | 267,900 | 412 |
2018-12-21 | 461 | 484 | 457 | 465 | 284,900 | 465 |
2018-12-20 | 460 | 482 | 456 | 473 | 323,200 | 473 |
2018-12-19 | 448 | 464 | 446 | 462 | 175,100 | 462 |
2018-12-18 | 462 | 469 | 451 | 452 | 209,500 | 452 |
2018-12-17 | 485 | 497 | 475 | 475 | 182,600 | 475 |
2018-12-14 | 496 | 501 | 491 | 493 | 200,500 | 493 |
2018-12-13 | 498 | 503 | 492 | 498 | 164,000 | 498 |
2018-12-12 | 479 | 491 | 476 | 490 | 193,800 | 490 |
2018-12-11 | 485 | 494 | 475 | 479 | 134,900 | 479 |
2018-12-10 | 500 | 502 | 483 | 485 | 132,900 | 485 |
2018-12-07 | 507 | 513 | 504 | 508 | 154,800 | 508 |
2018-12-06 | 521 | 521 | 500 | 511 | 181,500 | 511 |
2018-12-05 | 532 | 544 | 519 | 523 | 209,700 | 523 |
2018-12-04 | 549 | 549 | 532 | 534 | 128,200 | 534 |
2018-12-03 | 552 | 559 | 542 | 550 | 146,400 | 550 |
2018-11-30 | 516 | 551 | 513 | 547 | 300,200 | 547 |
2018-11-29 | 515 | 528 | 508 | 518 | 228,300 | 518 |
2018-11-28 | 481 | 515 | 480 | 514 | 217,900 | 514 |
2018-11-27 | 483 | 492 | 478 | 484 | 92,700 | 484 |
2018-11-26 | 465 | 485 | 465 | 479 | 134,800 | 479 |
2018-11-22 | 476 | 476 | 460 | 467 | 103,400 | 467 |
2018-11-21 | 459 | 475 | 459 | 472 | 119,900 | 472 |
2018-11-20 | 489 | 489 | 469 | 474 | 121,100 | 474 |
2018-11-19 | 465 | 486 | 461 | 481 | 181,100 | 481 |
2018-11-16 | 477 | 487 | 458 | 463 | 183,200 | 463 |
2018-11-15 | 472 | 488 | 472 | 480 | 114,900 | 480 |
2018-11-14 | 479 | 487 | 472 | 479 | 200,000 | 479 |
2018-11-13 | 497 | 497 | 476 | 482 | 215,000 | 482 |
2018-11-12 | 498 | 513 | 498 | 509 | 125,600 | 509 |
2018-11-09 | 521 | 521 | 500 | 503 | 217,600 | 503 |
2018-11-08 | 518 | 540 | 514 | 525 | 285,200 | 525 |
2018-11-07 | 521 | 521 | 496 | 496 | 340,100 | 496 |
2018-11-06 | 519 | 523 | 508 | 520 | 148,800 | 520 |
2018-11-05 | 510 | 534 | 510 | 517 | 111,900 | 517 |
2018-11-02 | 506 | 517 | 501 | 516 | 165,600 | 516 |
2018-11-01 | 509 | 510 | 499 | 508 | 147,700 | 508 |
2018-10-31 | 488 | 510 | 484 | 507 | 226,400 | 507 |
2018-10-30 | 464 | 484 | 461 | 480 | 242,300 | 480 |
2018-10-29 | 472 | 482 | 464 | 471 | 198,200 | 471 |
2018-10-26 | 491 | 493 | 465 | 478 | 375,800 | 478 |
2018-10-25 | 490 | 497 | 479 | 481 | 181,500 | 481 |
2018-10-24 | 530 | 533 | 515 | 516 | 214,600 | 516 |
2018-10-23 | 554 | 554 | 529 | 529 | 129,400 | 529 |
2018-10-22 | 549 | 559 | 540 | 554 | 88,300 | 554 |
2018-10-19 | 544 | 554 | 543 | 549 | 97,300 | 549 |
2018-10-18 | 563 | 579 | 553 | 554 | 178,000 | 554 |
2018-10-17 | 542 | 561 | 541 | 561 | 130,200 | 561 |
2018-10-16 | 520 | 537 | 518 | 536 | 145,200 | 536 |
2018-10-15 | 534 | 534 | 518 | 520 | 93,100 | 520 |
2018-10-12 | 511 | 533 | 511 | 531 | 143,700 | 531 |
2018-10-11 | 520 | 539 | 517 | 518 | 251,900 | 518 |
2018-10-10 | 553 | 564 | 547 | 557 | 119,200 | 557 |
2018-10-09 | 566 | 567 | 541 | 548 | 179,800 | 548 |
2018-10-05 | 585 | 588 | 570 | 570 | 96,900 | 570 |
2018-10-04 | 588 | 599 | 578 | 592 | 86,800 | 592 |
2018-10-03 | 596 | 599 | 581 | 581 | 107,900 | 581 |
2018-10-02 | 610 | 613 | 595 | 596 | 124,100 | 596 |
2018-10-01 | 608 | 613 | 596 | 604 | 99,500 | 604 |
2018-09-28 | 604 | 613 | 598 | 601 | 94,400 | 601 |
2018-09-27 | 611 | 614 | 595 | 602 | 217,800 | 602 |
2018-09-26 | 601 | 616 | 600 | 607 | 152,100 | 607 |
2018-09-25 | 600 | 600 | 584 | 598 | 92,100 | 598 |
2018-09-21 | 579 | 600 | 579 | 591 | 179,500 | 591 |
2018-09-20 | 580 | 584 | 573 | 578 | 104,800 | 578 |
2018-09-19 | 574 | 585 | 571 | 578 | 186,100 | 578 |
2018-09-18 | 566 | 569 | 544 | 566 | 381,400 | 566 |
2018-09-14 | 540 | 579 | 540 | 575 | 350,200 | 575 |
2018-09-13 | 541 | 553 | 532 | 535 | 276,900 | 535 |
2018-09-12 | 562 | 569 | 545 | 547 | 189,800 | 547 |
2018-09-11 | 572 | 572 | 556 | 562 | 231,900 | 562 |
2018-09-10 | 567 | 577 | 565 | 575 | 191,000 | 575 |
2018-09-07 | 588 | 588 | 571 | 576 | 227,000 | 576 |
2018-09-06 | 608 | 608 | 588 | 593 | 188,600 | 593 |
2018-09-05 | 619 | 624 | 601 | 609 | 152,000 | 609 |
2018-09-04 | 618 | 633 | 615 | 622 | 120,900 | 622 |
2018-09-03 | 635 | 635 | 610 | 613 | 132,000 | 613 |
2018-08-31 | 645 | 645 | 629 | 638 | 123,500 | 638 |
2018-08-30 | 648 | 655 | 640 | 649 | 149,800 | 649 |
2018-08-29 | 644 | 656 | 643 | 647 | 121,200 | 647 |
2018-08-28 | 652 | 662 | 633 | 646 | 213,700 | 646 |
2018-08-27 | 628 | 652 | 628 | 647 | 147,600 | 647 |
2018-08-24 | 634 | 640 | 618 | 627 | 110,100 | 627 |
2018-08-23 | 619 | 636 | 615 | 630 | 152,500 | 630 |
2018-08-22 | 594 | 618 | 592 | 615 | 146,400 | 615 |
2018-08-21 | 592 | 603 | 581 | 593 | 189,600 | 593 |
2018-08-20 | 612 | 619 | 598 | 598 | 169,700 | 598 |
2018-08-17 | 599 | 622 | 599 | 616 | 207,100 | 616 |
2018-08-16 | 615 | 620 | 587 | 600 | 418,100 | 600 |
2018-08-15 | 634 | 655 | 619 | 625 | 288,800 | 625 |
2018-08-14 | 624 | 635 | 623 | 628 | 129,000 | 628 |
2018-08-13 | 636 | 641 | 611 | 619 | 242,700 | 619 |
2018-08-10 | 630 | 656 | 624 | 642 | 591,700 | 642 |
2018-08-09 | 636 | 640 | 605 | 627 | 932,400 | 627 |
2018-08-08 | 740 | 755 | 725 | 726 | 247,200 | 726 |
2018-08-07 | 722 | 744 | 721 | 738 | 184,800 | 738 |
2018-08-06 | 748 | 749 | 723 | 727 | 141,800 | 727 |
2018-08-03 | 769 | 781 | 738 | 745 | 212,200 | 745 |
2018-08-02 | 777 | 781 | 757 | 770 | 281,500 | 770 |
2018-08-01 | 758 | 792 | 753 | 785 | 452,400 | 785 |
2018-07-31 | 742 | 765 | 733 | 744 | 377,600 | 744 |
2018-07-30 | 728 | 754 | 727 | 741 | 212,700 | 741 |
2018-07-27 | 730 | 744 | 726 | 730 | 190,600 | 730 |
2018-07-26 | 710 | 726 | 698 | 723 | 198,100 | 723 |
2018-07-25 | 679 | 706 | 673 | 704 | 171,800 | 704 |
2018-07-24 | 674 | 680 | 661 | 678 | 145,000 | 678 |
2018-07-23 | 664 | 681 | 661 | 674 | 130,600 | 674 |
2018-07-20 | 686 | 688 | 662 | 670 | 265,200 | 670 |
2018-07-19 | 650 | 688 | 650 | 686 | 262,300 | 686 |
2018-07-18 | 650 | 659 | 645 | 645 | 122,000 | 645 |
2018-07-17 | 631 | 648 | 626 | 644 | 108,300 | 644 |
2018-07-13 | 629 | 645 | 621 | 636 | 179,700 | 636 |
2018-07-12 | 621 | 636 | 614 | 626 | 171,700 | 626 |
2018-07-11 | 628 | 630 | 609 | 621 | 137,000 | 621 |
2018-07-10 | 632 | 642 | 624 | 632 | 215,400 | 632 |
2018-07-09 | 611 | 628 | 607 | 625 | 224,000 | 625 |
2018-07-06 | 591 | 617 | 586 | 614 | 379,100 | 614 |
2018-07-05 | 603 | 610 | 587 | 591 | 391,000 | 591 |
2018-07-04 | 625 | 626 | 604 | 613 | 237,000 | 613 |
2018-07-03 | 656 | 661 | 625 | 635 | 229,400 | 635 |
2018-07-02 | 667 | 694 | 652 | 654 | 235,200 | 654 |
2018-06-29 | 653 | 669 | 649 | 664 | 201,200 | 664 |
2018-06-28 | 650 | 656 | 638 | 653 | 232,900 | 653 |
2018-06-27 | 649 | 661 | 638 | 654 | 129,000 | 654 |
2018-06-26 | 630 | 656 | 627 | 653 | 276,000 | 653 |
2018-06-25 | 659 | 666 | 638 | 640 | 286,800 | 640 |
2018-06-22 | 675 | 684 | 657 | 667 | 279,700 | 667 |
2018-06-21 | 688 | 704 | 682 | 687 | 247,000 | 687 |
2018-06-20 | 693 | 702 | 669 | 698 | 232,900 | 698 |
2018-06-19 | 720 | 729 | 678 | 693 | 373,300 | 693 |
2018-06-18 | 748 | 748 | 719 | 724 | 228,600 | 724 |
2018-06-15 | 759 | 795 | 753 | 755 | 276,700 | 755 |
2018-06-14 | 780 | 780 | 754 | 754 | 182,500 | 754 |
2018-06-13 | 777 | 791 | 769 | 783 | 146,500 | 783 |
2018-06-12 | 781 | 782 | 768 | 778 | 150,000 | 778 |
2018-06-11 | 771 | 783 | 759 | 780 | 156,300 | 780 |
2018-06-08 | 756 | 772 | 749 | 766 | 119,500 | 766 |
2018-06-07 | 741 | 764 | 741 | 762 | 195,400 | 762 |
2018-06-06 | 735 | 752 | 731 | 736 | 142,400 | 736 |
2018-06-05 | 752 | 759 | 722 | 736 | 173,800 | 736 |
2018-06-04 | 743 | 763 | 743 | 745 | 177,900 | 745 |
2018-06-01 | 731 | 740 | 726 | 737 | 212,100 | 737 |
2018-05-31 | 736 | 753 | 735 | 741 | 262,200 | 741 |
2018-05-30 | 734 | 757 | 725 | 727 | 327,100 | 727 |
2018-05-29 | 770 | 770 | 743 | 747 | 201,700 | 747 |
2018-05-28 | 806 | 807 | 762 | 768 | 328,700 | 768 |
2018-05-25 | 784 | 809 | 784 | 796 | 174,400 | 796 |
2018-05-24 | 820 | 828 | 787 | 792 | 335,600 | 792 |
2018-05-23 | 836 | 851 | 820 | 820 | 254,800 | 820 |
2018-05-22 | 857 | 860 | 832 | 839 | 168,400 | 839 |
2018-05-21 | 858 | 871 | 849 | 852 | 219,600 | 852 |
2018-05-18 | 856 | 868 | 848 | 855 | 146,500 | 855 |
2018-05-17 | 824 | 858 | 818 | 854 | 313,600 | 854 |
2018-05-16 | 840 | 846 | 806 | 820 | 336,000 | 820 |
2018-05-15 | 871 | 890 | 840 | 845 | 365,400 | 845 |
2018-05-14 | 886 | 910 | 868 | 879 | 528,000 | 879 |
2018-05-11 | 855 | 899 | 831 | 889 | 655,500 | 889 |
2018-05-10 | 786 | 866 | 786 | 859 | 909,300 | 859 |
2018-05-09 | 834 | 866 | 734 | 799 | 1,266,200 | 799 |
2018-05-08 | 815 | 834 | 801 | 834 | 398,400 | 834 |
2018-05-07 | 837 | 837 | 814 | 817 | 340,700 | 817 |
2018-05-02 | 839 | 845 | 820 | 837 | 416,800 | 837 |
2018-05-01 | 877 | 888 | 829 | 833 | 716,900 | 833 |
2018-04-27 | 917 | 917 | 858 | 896 | 1,032,100 | 896 |
2018-04-26 | 850 | 932 | 827 | 921 | 2,262,000 | 921 |
2018-04-25 | 846 | 850 | 825 | 829 | 253,700 | 829 |
2018-04-24 | 851 | 878 | 849 | 853 | 469,700 | 853 |
2018-04-23 | 819 | 844 | 815 | 840 | 293,700 | 840 |
2018-04-20 | 814 | 827 | 797 | 824 | 337,600 | 824 |
2018-04-19 | 810 | 817 | 783 | 817 | 479,600 | 817 |
2018-04-18 | 780 | 820 | 779 | 815 | 381,100 | 815 |
2018-04-17 | 805 | 814 | 761 | 779 | 370,100 | 779 |
2018-04-16 | 813 | 828 | 796 | 807 | 246,500 | 807 |
2018-04-13 | 786 | 815 | 786 | 812 | 228,800 | 812 |
2018-04-12 | 804 | 817 | 782 | 784 | 237,800 | 784 |
2018-04-11 | 807 | 819 | 797 | 797 | 195,800 | 797 |
2018-04-10 | 776 | 809 | 771 | 806 | 246,100 | 806 |
2018-04-09 | 801 | 803 | 769 | 784 | 292,600 | 784 |
2018-04-06 | 804 | 825 | 797 | 807 | 266,000 | 807 |
2018-04-05 | 814 | 814 | 792 | 799 | 199,400 | 799 |
2018-04-04 | 820 | 820 | 799 | 806 | 221,600 | 806 |
2018-04-03 | 794 | 823 | 790 | 816 | 215,200 | 816 |
2018-03-30 | 797 | 824 | 792 | 815 | 221,100 | 815 |
2018-03-29 | 805 | 809 | 779 | 791 | 178,100 | 791 |
2018-03-28 | 781 | 802 | 768 | 795 | 185,000 | 795 |
2018-03-27 | 805 | 819 | 794 | 798 | 238,200 | 798 |
2018-03-26 | 783 | 793 | 755 | 792 | 460,600 | 792 |
2018-03-23 | 806 | 822 | 788 | 798 | 452,800 | 798 |
2018-03-22 | 874 | 883 | 836 | 845 | 416,300 | 845 |
2018-03-20 | 868 | 892 | 866 | 877 | 192,900 | 877 |
2018-03-19 | 902 | 902 | 860 | 889 | 348,800 | 889 |
2018-03-16 | 938 | 944 | 911 | 914 | 246,900 | 914 |
2018-03-15 | 941 | 942 | 908 | 933 | 362,600 | 933 |
2018-03-14 | 894 | 945 | 891 | 936 | 643,800 | 936 |
2018-03-13 | 877 | 915 | 863 | 909 | 645,500 | 909 |
2018-03-12 | 878 | 881 | 847 | 866 | 206,200 | 866 |
2018-03-09 | 857 | 864 | 839 | 853 | 190,700 | 853 |
2018-03-08 | 844 | 860 | 837 | 843 | 210,200 | 843 |
2018-03-07 | 865 | 866 | 830 | 834 | 519,800 | 834 |
2018-03-06 | 880 | 904 | 863 | 868 | 351,200 | 868 |
2018-03-05 | 904 | 909 | 854 | 859 | 338,900 | 859 |
2018-03-02 | 882 | 910 | 882 | 897 | 229,800 | 897 |
2018-03-01 | 918 | 926 | 905 | 912 | 345,300 | 912 |
2018-02-28 | 903 | 943 | 903 | 937 | 402,200 | 937 |
2018-02-27 | 927 | 936 | 912 | 913 | 321,400 | 913 |
2018-02-26 | 952 | 959 | 926 | 929 | 424,900 | 929 |
2018-02-23 | 944 | 956 | 932 | 948 | 383,700 | 948 |
2018-02-22 | 933 | 944 | 913 | 940 | 384,300 | 940 |
2018-02-21 | 945 | 961 | 933 | 945 | 534,800 | 945 |
2018-02-20 | 954 | 964 | 928 | 953 | 514,300 | 953 |
2018-02-19 | 930 | 955 | 926 | 943 | 701,200 | 943 |
2018-02-16 | 867 | 960 | 858 | 942 | 1,119,200 | 942 |
2018-02-15 | 870 | 879 | 853 | 866 | 522,000 | 866 |
2018-02-14 | 918 | 929 | 848 | 855 | 892,400 | 855 |
2018-02-13 | 940 | 953 | 908 | 908 | 994,800 | 908 |
2018-02-09 | 915 | 920 | 885 | 913 | 1,428,300 | 913 |
2018-02-08 | 980 | 990 | 905 | 960 | 2,508,300 | 960 |
2018-02-07 | 1,260 | 1,270 | 1,110 | 1,130 | 1,027,700 | 1,130 |
2018-02-06 | 1,194 | 1,253 | 1,072 | 1,131 | 1,242,000 | 1,131 |
2018-02-05 | 1,374 | 1,402 | 1,260 | 1,323 | 1,334,400 | 1,323 |
2018-02-02 | 1,375 | 1,447 | 1,346 | 1,434 | 880,800 | 1,434 |
2018-02-01 | 1,351 | 1,377 | 1,340 | 1,361 | 593,600 | 1,361 |
2018-01-31 | 1,325 | 1,381 | 1,305 | 1,323 | 685,100 | 1,323 |
2018-01-30 | 1,397 | 1,418 | 1,324 | 1,337 | 1,140,400 | 1,337 |
2018-01-29 | 1,320 | 1,400 | 1,306 | 1,388 | 1,103,800 | 1,388 |
2018-01-26 | 1,213 | 1,294 | 1,204 | 1,281 | 1,072,700 | 1,281 |
2018-01-25 | 1,190 | 1,225 | 1,181 | 1,206 | 334,300 | 1,206 |
2018-01-24 | 1,196 | 1,207 | 1,172 | 1,204 | 433,200 | 1,204 |
2018-01-23 | 1,182 | 1,227 | 1,168 | 1,208 | 749,800 | 1,208 |
2018-01-22 | 1,155 | 1,168 | 1,133 | 1,162 | 372,700 | 1,162 |
2018-01-19 | 1,156 | 1,169 | 1,120 | 1,140 | 607,400 | 1,140 |
2018-01-18 | 1,261 | 1,262 | 1,155 | 1,161 | 871,600 | 1,161 |
2018-01-17 | 1,180 | 1,256 | 1,170 | 1,231 | 842,700 | 1,231 |
2018-01-16 | 1,165 | 1,193 | 1,148 | 1,190 | 284,400 | 1,190 |
2018-01-15 | 1,173 | 1,180 | 1,126 | 1,160 | 496,500 | 1,160 |
2018-01-12 | 1,180 | 1,216 | 1,164 | 1,165 | 432,800 | 1,165 |
2018-01-11 | 1,140 | 1,228 | 1,140 | 1,178 | 832,100 | 1,178 |
2018-01-10 | 1,175 | 1,176 | 1,146 | 1,156 | 299,500 | 1,156 |
2018-01-09 | 1,150 | 1,182 | 1,137 | 1,179 | 528,000 | 1,179 |
2018-01-05 | 1,158 | 1,173 | 1,124 | 1,130 | 383,900 | 1,130 |
2018-01-04 | 1,199 | 1,210 | 1,090 | 1,150 | 1,282,600 | 1,150 |
分割・併合履歴 : なし