5358 イソライト工業(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 682 | 682 | 672 | 679 | 34,200 | 679 |
2019-12-27 | 668 | 685 | 668 | 682 | 85,000 | 682 |
2019-12-26 | 657 | 672 | 657 | 666 | 63,000 | 666 |
2019-12-25 | 669 | 670 | 662 | 662 | 68,700 | 662 |
2019-12-24 | 675 | 680 | 668 | 676 | 70,500 | 676 |
2019-12-23 | 688 | 688 | 671 | 680 | 112,400 | 680 |
2019-12-20 | 686 | 690 | 673 | 688 | 95,700 | 688 |
2019-12-19 | 676 | 701 | 676 | 687 | 189,000 | 687 |
2019-12-18 | 685 | 685 | 668 | 677 | 141,900 | 677 |
2019-12-17 | 690 | 695 | 677 | 688 | 119,100 | 688 |
2019-12-16 | 696 | 704 | 691 | 692 | 79,300 | 692 |
2019-12-13 | 712 | 716 | 696 | 707 | 107,400 | 707 |
2019-12-12 | 704 | 708 | 692 | 698 | 104,400 | 698 |
2019-12-11 | 723 | 724 | 705 | 707 | 157,500 | 707 |
2019-12-10 | 719 | 724 | 704 | 723 | 105,100 | 723 |
2019-12-09 | 716 | 722 | 702 | 719 | 115,000 | 719 |
2019-12-06 | 693 | 713 | 693 | 710 | 161,000 | 710 |
2019-12-05 | 695 | 708 | 690 | 695 | 91,300 | 695 |
2019-12-04 | 684 | 693 | 684 | 687 | 87,900 | 687 |
2019-12-03 | 679 | 701 | 679 | 697 | 101,900 | 697 |
2019-12-02 | 689 | 705 | 672 | 694 | 234,900 | 694 |
2019-11-29 | 693 | 705 | 693 | 695 | 70,900 | 695 |
2019-11-28 | 720 | 720 | 692 | 701 | 149,300 | 701 |
2019-11-27 | 719 | 726 | 709 | 721 | 95,500 | 721 |
2019-11-26 | 734 | 734 | 708 | 719 | 166,500 | 719 |
2019-11-25 | 697 | 729 | 695 | 717 | 296,700 | 717 |
2019-11-22 | 675 | 702 | 670 | 687 | 275,700 | 687 |
2019-11-21 | 675 | 675 | 636 | 670 | 289,100 | 670 |
2019-11-20 | 685 | 686 | 661 | 673 | 160,900 | 673 |
2019-11-19 | 671 | 687 | 661 | 685 | 197,900 | 685 |
2019-11-18 | 656 | 677 | 650 | 668 | 181,600 | 668 |
2019-11-15 | 628 | 660 | 626 | 656 | 160,800 | 656 |
2019-11-14 | 656 | 656 | 623 | 635 | 148,600 | 635 |
2019-11-13 | 648 | 662 | 637 | 659 | 150,800 | 659 |
2019-11-12 | 650 | 657 | 631 | 656 | 156,400 | 656 |
2019-11-11 | 641 | 660 | 622 | 654 | 229,500 | 654 |
2019-11-08 | 612 | 650 | 609 | 641 | 408,500 | 641 |
2019-11-07 | 596 | 658 | 584 | 612 | 1,176,200 | 612 |
2019-11-06 | 545 | 589 | 538 | 583 | 281,700 | 583 |
2019-11-05 | 531 | 548 | 531 | 541 | 137,500 | 541 |
2019-11-01 | 534 | 541 | 521 | 525 | 129,100 | 525 |
2019-10-31 | 560 | 560 | 527 | 544 | 129,000 | 544 |
2019-10-30 | 558 | 562 | 552 | 555 | 108,900 | 555 |
2019-10-29 | 553 | 559 | 548 | 558 | 158,400 | 558 |
2019-10-28 | 543 | 553 | 535 | 549 | 136,400 | 549 |
2019-10-25 | 540 | 541 | 530 | 540 | 109,300 | 540 |
2019-10-24 | 539 | 544 | 528 | 534 | 117,200 | 534 |
2019-10-23 | 530 | 544 | 526 | 539 | 210,000 | 539 |
2019-10-21 | 509 | 528 | 508 | 526 | 230,600 | 526 |
2019-10-18 | 484 | 503 | 482 | 501 | 160,000 | 501 |
2019-10-17 | 484 | 492 | 481 | 484 | 107,300 | 484 |
2019-10-16 | 466 | 482 | 466 | 480 | 167,400 | 480 |
2019-10-15 | 462 | 467 | 460 | 462 | 48,100 | 462 |
2019-10-11 | 466 | 466 | 457 | 459 | 44,800 | 459 |
2019-10-10 | 462 | 467 | 459 | 463 | 45,300 | 463 |
2019-10-09 | 452 | 463 | 450 | 463 | 69,000 | 463 |
2019-10-08 | 450 | 455 | 450 | 455 | 29,400 | 455 |
2019-10-07 | 446 | 451 | 443 | 450 | 35,000 | 450 |
2019-10-04 | 437 | 445 | 437 | 443 | 64,000 | 443 |
2019-10-03 | 448 | 448 | 436 | 439 | 59,100 | 439 |
2019-10-02 | 449 | 454 | 448 | 452 | 35,300 | 452 |
2019-10-01 | 441 | 456 | 441 | 455 | 70,200 | 455 |
2019-09-30 | 444 | 446 | 434 | 437 | 60,100 | 437 |
2019-09-27 | 450 | 450 | 440 | 445 | 75,600 | 445 |
2019-09-26 | 453 | 459 | 451 | 454 | 57,600 | 454 |
2019-09-25 | 448 | 453 | 446 | 453 | 33,100 | 453 |
2019-09-24 | 453 | 460 | 447 | 449 | 83,900 | 449 |
2019-09-20 | 453 | 457 | 453 | 455 | 31,100 | 455 |
2019-09-19 | 445 | 456 | 445 | 454 | 38,800 | 454 |
2019-09-18 | 458 | 458 | 445 | 448 | 52,700 | 448 |
2019-09-17 | 458 | 459 | 451 | 458 | 47,400 | 458 |
2019-09-13 | 460 | 473 | 450 | 458 | 223,400 | 458 |
2019-09-12 | 446 | 450 | 446 | 447 | 53,200 | 447 |
2019-09-11 | 441 | 448 | 441 | 446 | 55,500 | 446 |
2019-09-10 | 431 | 441 | 431 | 440 | 72,700 | 440 |
2019-09-09 | 425 | 430 | 423 | 430 | 40,600 | 430 |
2019-09-06 | 426 | 428 | 422 | 423 | 33,000 | 423 |
2019-09-05 | 413 | 426 | 413 | 425 | 57,900 | 425 |
2019-09-04 | 418 | 419 | 409 | 411 | 59,300 | 411 |
2019-09-03 | 415 | 423 | 415 | 422 | 27,000 | 422 |
2019-09-02 | 415 | 420 | 413 | 418 | 23,400 | 418 |
2019-08-30 | 412 | 420 | 411 | 417 | 55,100 | 417 |
2019-08-29 | 411 | 412 | 405 | 409 | 42,200 | 409 |
2019-08-28 | 410 | 411 | 408 | 410 | 20,800 | 410 |
2019-08-27 | 413 | 416 | 409 | 410 | 53,400 | 410 |
2019-08-26 | 407 | 413 | 407 | 408 | 56,300 | 408 |
2019-08-23 | 415 | 417 | 412 | 415 | 39,400 | 415 |
2019-08-22 | 419 | 420 | 412 | 412 | 34,100 | 412 |
2019-08-21 | 415 | 419 | 414 | 414 | 28,900 | 414 |
2019-08-20 | 414 | 417 | 411 | 415 | 50,200 | 415 |
2019-08-19 | 416 | 418 | 413 | 414 | 42,600 | 414 |
2019-08-16 | 418 | 420 | 413 | 414 | 52,800 | 414 |
2019-08-15 | 416 | 422 | 413 | 422 | 73,700 | 422 |
2019-08-14 | 425 | 428 | 423 | 428 | 30,500 | 428 |
2019-08-13 | 420 | 424 | 417 | 422 | 48,800 | 422 |
2019-08-09 | 424 | 429 | 421 | 428 | 62,100 | 428 |
2019-08-08 | 423 | 423 | 413 | 416 | 49,900 | 416 |
2019-08-07 | 423 | 426 | 414 | 415 | 78,100 | 415 |
2019-08-06 | 410 | 424 | 408 | 421 | 86,300 | 421 |
2019-08-05 | 437 | 437 | 414 | 420 | 134,200 | 420 |
2019-08-02 | 450 | 450 | 437 | 440 | 76,500 | 440 |
2019-08-01 | 453 | 455 | 448 | 454 | 27,500 | 454 |
2019-07-31 | 455 | 461 | 454 | 457 | 37,200 | 457 |
2019-07-30 | 455 | 459 | 455 | 456 | 27,200 | 456 |
2019-07-29 | 461 | 461 | 454 | 456 | 35,600 | 456 |
2019-07-26 | 462 | 465 | 459 | 461 | 47,000 | 461 |
2019-07-25 | 467 | 474 | 466 | 467 | 60,700 | 467 |
2019-07-24 | 463 | 470 | 461 | 468 | 42,500 | 468 |
2019-07-23 | 457 | 468 | 455 | 463 | 65,100 | 463 |
2019-07-22 | 453 | 455 | 451 | 454 | 31,400 | 454 |
2019-07-19 | 446 | 455 | 443 | 450 | 49,200 | 450 |
2019-07-18 | 451 | 451 | 440 | 441 | 67,300 | 441 |
2019-07-17 | 454 | 456 | 450 | 451 | 35,100 | 451 |
2019-07-16 | 460 | 461 | 453 | 454 | 52,500 | 454 |
2019-07-12 | 470 | 471 | 459 | 462 | 36,700 | 462 |
2019-07-11 | 457 | 468 | 457 | 468 | 46,200 | 468 |
2019-07-10 | 458 | 460 | 453 | 457 | 35,900 | 457 |
2019-07-09 | 466 | 466 | 458 | 458 | 34,000 | 458 |
2019-07-08 | 470 | 470 | 465 | 465 | 24,300 | 465 |
2019-07-05 | 464 | 470 | 462 | 468 | 43,300 | 468 |
2019-07-04 | 461 | 466 | 459 | 465 | 51,500 | 465 |
2019-07-03 | 468 | 468 | 452 | 456 | 87,300 | 456 |
2019-07-02 | 469 | 472 | 462 | 470 | 62,800 | 470 |
2019-07-01 | 458 | 474 | 458 | 473 | 84,900 | 473 |
2019-06-28 | 453 | 456 | 448 | 453 | 35,900 | 453 |
2019-06-27 | 447 | 457 | 445 | 455 | 44,700 | 455 |
2019-06-26 | 445 | 448 | 440 | 446 | 34,600 | 446 |
2019-06-25 | 451 | 452 | 445 | 447 | 29,400 | 447 |
2019-06-24 | 455 | 455 | 446 | 451 | 39,600 | 451 |
2019-06-21 | 448 | 455 | 447 | 451 | 38,200 | 451 |
2019-06-20 | 448 | 451 | 440 | 448 | 37,700 | 448 |
2019-06-19 | 444 | 449 | 437 | 445 | 56,600 | 445 |
2019-06-18 | 452 | 454 | 436 | 437 | 60,900 | 437 |
2019-06-17 | 453 | 453 | 446 | 449 | 44,900 | 449 |
2019-06-14 | 455 | 456 | 451 | 453 | 40,200 | 453 |
2019-06-13 | 462 | 462 | 449 | 455 | 84,300 | 455 |
2019-06-12 | 473 | 478 | 467 | 467 | 56,300 | 467 |
2019-06-11 | 458 | 473 | 456 | 470 | 60,900 | 470 |
2019-06-10 | 459 | 461 | 456 | 458 | 44,200 | 458 |
2019-06-07 | 458 | 460 | 453 | 456 | 37,700 | 456 |
2019-06-06 | 456 | 462 | 453 | 453 | 45,900 | 453 |
2019-06-05 | 455 | 460 | 453 | 457 | 81,400 | 457 |
2019-06-04 | 436 | 450 | 430 | 447 | 93,600 | 447 |
2019-06-03 | 455 | 455 | 435 | 435 | 111,600 | 435 |
2019-05-31 | 465 | 466 | 458 | 460 | 47,800 | 460 |
2019-05-30 | 463 | 469 | 455 | 467 | 51,800 | 467 |
2019-05-29 | 467 | 468 | 456 | 467 | 36,200 | 467 |
2019-05-28 | 465 | 473 | 461 | 471 | 40,600 | 471 |
2019-05-27 | 458 | 465 | 454 | 462 | 33,000 | 462 |
2019-05-24 | 450 | 464 | 446 | 458 | 49,300 | 458 |
2019-05-23 | 467 | 467 | 452 | 456 | 77,900 | 456 |
2019-05-22 | 465 | 474 | 461 | 469 | 64,400 | 469 |
2019-05-21 | 461 | 466 | 452 | 464 | 57,700 | 464 |
2019-05-20 | 476 | 476 | 457 | 462 | 68,400 | 462 |
2019-05-17 | 467 | 480 | 463 | 470 | 65,700 | 470 |
2019-05-16 | 475 | 475 | 458 | 460 | 82,700 | 460 |
2019-05-15 | 484 | 484 | 462 | 472 | 70,100 | 472 |
2019-05-14 | 451 | 481 | 446 | 478 | 206,400 | 478 |
2019-05-13 | 476 | 478 | 453 | 463 | 187,400 | 463 |
2019-05-10 | 505 | 506 | 482 | 482 | 175,300 | 482 |
2019-05-09 | 497 | 519 | 491 | 507 | 334,800 | 507 |
2019-05-08 | 495 | 495 | 474 | 481 | 212,900 | 481 |
2019-05-07 | 507 | 508 | 495 | 496 | 95,100 | 496 |
2019-04-26 | 507 | 512 | 503 | 510 | 63,400 | 510 |
2019-04-25 | 505 | 515 | 501 | 513 | 92,200 | 513 |
2019-04-24 | 517 | 519 | 506 | 506 | 65,600 | 506 |
2019-04-23 | 521 | 521 | 511 | 517 | 76,000 | 517 |
2019-04-22 | 529 | 530 | 517 | 521 | 74,600 | 521 |
2019-04-19 | 530 | 536 | 526 | 530 | 34,400 | 530 |
2019-04-18 | 542 | 546 | 528 | 529 | 68,100 | 529 |
2019-04-17 | 534 | 547 | 529 | 542 | 84,000 | 542 |
2019-04-16 | 534 | 546 | 529 | 532 | 149,100 | 532 |
2019-04-15 | 521 | 538 | 521 | 533 | 111,100 | 533 |
2019-04-12 | 517 | 526 | 513 | 517 | 33,600 | 517 |
2019-04-11 | 517 | 521 | 512 | 517 | 63,500 | 517 |
2019-04-10 | 509 | 519 | 506 | 514 | 67,500 | 514 |
2019-04-09 | 519 | 531 | 513 | 516 | 114,700 | 516 |
2019-04-08 | 530 | 531 | 517 | 523 | 69,300 | 523 |
2019-04-05 | 531 | 534 | 526 | 530 | 47,700 | 530 |
2019-04-04 | 532 | 540 | 525 | 529 | 99,200 | 529 |
2019-04-03 | 517 | 538 | 517 | 527 | 122,700 | 527 |
2019-04-02 | 529 | 538 | 520 | 523 | 117,300 | 523 |
2019-04-01 | 511 | 528 | 510 | 522 | 135,900 | 522 |
2019-03-29 | 503 | 508 | 489 | 504 | 144,800 | 504 |
2019-03-28 | 507 | 507 | 499 | 502 | 82,800 | 502 |
2019-03-27 | 514 | 521 | 506 | 513 | 93,300 | 513 |
2019-03-26 | 511 | 520 | 508 | 517 | 152,000 | 517 |
2019-03-25 | 516 | 517 | 498 | 509 | 196,700 | 509 |
2019-03-22 | 540 | 540 | 524 | 536 | 225,000 | 536 |
2019-03-20 | 524 | 550 | 523 | 540 | 364,400 | 540 |
2019-03-19 | 516 | 521 | 513 | 519 | 107,300 | 519 |
2019-03-18 | 504 | 515 | 504 | 514 | 86,000 | 514 |
2019-03-15 | 507 | 510 | 501 | 503 | 83,300 | 503 |
2019-03-14 | 515 | 518 | 501 | 503 | 110,300 | 503 |
2019-03-13 | 514 | 517 | 507 | 510 | 78,800 | 510 |
2019-03-12 | 510 | 517 | 508 | 513 | 104,200 | 513 |
2019-03-11 | 501 | 504 | 488 | 499 | 62,900 | 499 |
2019-03-08 | 502 | 506 | 489 | 496 | 260,000 | 496 |
2019-03-07 | 530 | 531 | 503 | 511 | 253,800 | 511 |
2019-03-06 | 528 | 536 | 523 | 534 | 153,000 | 534 |
2019-03-05 | 539 | 540 | 529 | 532 | 88,000 | 532 |
2019-03-04 | 543 | 549 | 538 | 541 | 110,900 | 541 |
2019-03-01 | 538 | 545 | 529 | 543 | 163,800 | 543 |
2019-02-28 | 544 | 548 | 536 | 537 | 153,100 | 537 |
2019-02-27 | 547 | 549 | 536 | 540 | 194,000 | 540 |
2019-02-26 | 569 | 569 | 540 | 549 | 452,800 | 549 |
2019-02-25 | 579 | 580 | 567 | 572 | 126,500 | 572 |
2019-02-22 | 578 | 580 | 564 | 568 | 196,900 | 568 |
2019-02-21 | 575 | 590 | 567 | 582 | 195,600 | 582 |
2019-02-20 | 578 | 578 | 561 | 566 | 209,400 | 566 |
2019-02-19 | 586 | 586 | 567 | 575 | 189,400 | 575 |
2019-02-18 | 580 | 594 | 578 | 586 | 191,900 | 586 |
2019-02-15 | 580 | 581 | 566 | 575 | 204,900 | 575 |
2019-02-14 | 581 | 593 | 572 | 582 | 230,300 | 582 |
2019-02-13 | 607 | 610 | 580 | 580 | 247,700 | 580 |
2019-02-12 | 615 | 618 | 579 | 601 | 534,300 | 601 |
2019-02-08 | 622 | 645 | 606 | 622 | 667,300 | 622 |
2019-02-07 | 560 | 654 | 560 | 640 | 1,361,700 | 640 |
2019-02-06 | 580 | 583 | 551 | 570 | 389,300 | 570 |
2019-02-05 | 575 | 594 | 572 | 585 | 198,400 | 585 |
2019-02-04 | 564 | 584 | 563 | 578 | 224,300 | 578 |
2019-02-01 | 580 | 584 | 560 | 567 | 188,500 | 567 |
2019-01-31 | 575 | 588 | 571 | 580 | 187,700 | 580 |
2019-01-30 | 589 | 591 | 564 | 566 | 319,500 | 566 |
2019-01-29 | 599 | 599 | 576 | 594 | 431,400 | 594 |
2019-01-28 | 624 | 625 | 593 | 597 | 452,500 | 597 |
2019-01-25 | 606 | 629 | 592 | 615 | 1,262,600 | 615 |
2019-01-24 | 546 | 619 | 540 | 605 | 2,081,600 | 605 |
2019-01-23 | 511 | 524 | 503 | 519 | 96,400 | 519 |
2019-01-22 | 533 | 533 | 516 | 517 | 81,900 | 517 |
2019-01-21 | 539 | 543 | 531 | 533 | 135,500 | 533 |
2019-01-18 | 522 | 540 | 520 | 525 | 177,700 | 525 |
2019-01-17 | 496 | 516 | 492 | 514 | 171,900 | 514 |
2019-01-16 | 494 | 494 | 484 | 485 | 78,000 | 485 |
2019-01-15 | 469 | 492 | 465 | 487 | 163,700 | 487 |
2019-01-11 | 472 | 488 | 469 | 472 | 167,400 | 472 |
2019-01-10 | 478 | 486 | 466 | 472 | 112,900 | 472 |
2019-01-09 | 495 | 495 | 479 | 481 | 111,000 | 481 |
2019-01-08 | 465 | 493 | 465 | 487 | 120,800 | 487 |
2019-01-07 | 467 | 484 | 464 | 464 | 196,300 | 464 |
2019-01-04 | 450 | 451 | 426 | 447 | 198,600 | 447 |
分割・併合履歴 : なし