5358 イソライト工業(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 492 | 492 | 483 | 485 | 24,200 | 485 |
2020-12-29 | 492 | 496 | 489 | 494 | 23,400 | 494 |
2020-12-28 | 492 | 496 | 487 | 487 | 44,000 | 487 |
2020-12-25 | 491 | 496 | 490 | 496 | 18,300 | 496 |
2020-12-24 | 477 | 493 | 477 | 493 | 58,200 | 493 |
2020-12-23 | 480 | 480 | 462 | 479 | 52,500 | 479 |
2020-12-22 | 483 | 483 | 476 | 480 | 69,700 | 480 |
2020-12-21 | 478 | 485 | 477 | 483 | 46,900 | 483 |
2020-12-18 | 471 | 485 | 471 | 477 | 63,000 | 477 |
2020-12-17 | 484 | 485 | 470 | 471 | 69,700 | 471 |
2020-12-16 | 492 | 492 | 478 | 478 | 25,200 | 478 |
2020-12-15 | 485 | 499 | 485 | 492 | 50,500 | 492 |
2020-12-14 | 475 | 487 | 475 | 485 | 50,800 | 485 |
2020-12-11 | 484 | 486 | 473 | 474 | 53,800 | 474 |
2020-12-10 | 494 | 497 | 481 | 490 | 38,400 | 490 |
2020-12-09 | 489 | 495 | 479 | 494 | 40,600 | 494 |
2020-12-08 | 485 | 489 | 475 | 489 | 51,100 | 489 |
2020-12-07 | 482 | 492 | 480 | 484 | 77,800 | 484 |
2020-12-04 | 474 | 476 | 470 | 476 | 43,300 | 476 |
2020-12-03 | 460 | 474 | 460 | 471 | 62,800 | 471 |
2020-12-02 | 452 | 464 | 449 | 458 | 80,000 | 458 |
2020-12-01 | 442 | 464 | 442 | 457 | 60,500 | 457 |
2020-11-30 | 454 | 459 | 442 | 442 | 73,100 | 442 |
2020-11-27 | 456 | 461 | 448 | 448 | 64,300 | 448 |
2020-11-26 | 448 | 461 | 448 | 456 | 31,300 | 456 |
2020-11-25 | 455 | 467 | 448 | 448 | 42,300 | 448 |
2020-11-24 | 444 | 452 | 443 | 448 | 27,600 | 448 |
2020-11-20 | 434 | 439 | 431 | 435 | 22,900 | 435 |
2020-11-19 | 440 | 441 | 434 | 434 | 24,100 | 434 |
2020-11-18 | 445 | 448 | 440 | 441 | 25,700 | 441 |
2020-11-17 | 450 | 450 | 442 | 447 | 41,600 | 447 |
2020-11-16 | 454 | 455 | 445 | 451 | 44,300 | 451 |
2020-11-13 | 457 | 457 | 442 | 447 | 33,800 | 447 |
2020-11-12 | 471 | 471 | 452 | 455 | 38,300 | 455 |
2020-11-11 | 468 | 477 | 467 | 471 | 54,800 | 471 |
2020-11-10 | 473 | 477 | 462 | 467 | 59,600 | 467 |
2020-11-09 | 469 | 470 | 460 | 467 | 41,200 | 467 |
2020-11-06 | 470 | 475 | 466 | 470 | 48,700 | 470 |
2020-11-05 | 466 | 475 | 459 | 471 | 48,100 | 471 |
2020-11-04 | 472 | 477 | 455 | 462 | 55,300 | 462 |
2020-11-02 | 456 | 471 | 456 | 470 | 48,900 | 470 |
2020-10-30 | 468 | 468 | 454 | 459 | 28,600 | 459 |
2020-10-29 | 462 | 470 | 455 | 468 | 20,500 | 468 |
2020-10-28 | 472 | 472 | 459 | 469 | 39,100 | 469 |
2020-10-27 | 469 | 477 | 456 | 475 | 42,900 | 475 |
2020-10-26 | 458 | 471 | 450 | 470 | 44,400 | 470 |
2020-10-23 | 459 | 461 | 443 | 457 | 23,200 | 457 |
2020-10-22 | 478 | 478 | 457 | 459 | 35,600 | 459 |
2020-10-21 | 470 | 479 | 469 | 478 | 14,300 | 478 |
2020-10-20 | 473 | 490 | 466 | 468 | 32,700 | 468 |
2020-10-19 | 461 | 478 | 461 | 478 | 23,100 | 478 |
2020-10-16 | 472 | 479 | 463 | 465 | 29,200 | 465 |
2020-10-15 | 482 | 482 | 470 | 475 | 48,000 | 475 |
2020-10-14 | 490 | 494 | 485 | 490 | 22,700 | 490 |
2020-10-13 | 491 | 497 | 488 | 495 | 38,000 | 495 |
2020-10-12 | 509 | 512 | 491 | 492 | 57,200 | 492 |
2020-10-09 | 502 | 506 | 488 | 505 | 49,900 | 505 |
2020-10-08 | 486 | 503 | 483 | 503 | 76,300 | 503 |
2020-10-07 | 483 | 485 | 475 | 479 | 20,000 | 479 |
2020-10-06 | 490 | 497 | 482 | 482 | 61,400 | 482 |
2020-10-05 | 475 | 489 | 475 | 489 | 39,800 | 489 |
2020-10-02 | 475 | 479 | 466 | 475 | 54,000 | 475 |
2020-09-30 | 481 | 483 | 469 | 472 | 74,100 | 472 |
2020-09-29 | 481 | 485 | 471 | 482 | 40,300 | 482 |
2020-09-28 | 461 | 479 | 460 | 479 | 60,300 | 479 |
2020-09-25 | 453 | 458 | 449 | 458 | 60,400 | 458 |
2020-09-24 | 461 | 461 | 446 | 451 | 50,500 | 451 |
2020-09-23 | 462 | 465 | 453 | 464 | 31,900 | 464 |
2020-09-18 | 467 | 474 | 465 | 470 | 32,000 | 470 |
2020-09-17 | 469 | 469 | 458 | 465 | 22,000 | 465 |
2020-09-16 | 451 | 469 | 450 | 466 | 40,500 | 466 |
2020-09-15 | 460 | 460 | 444 | 450 | 73,200 | 450 |
2020-09-14 | 464 | 467 | 458 | 460 | 32,800 | 460 |
2020-09-11 | 461 | 463 | 453 | 463 | 23,000 | 463 |
2020-09-10 | 464 | 464 | 457 | 460 | 43,000 | 460 |
2020-09-09 | 448 | 466 | 446 | 460 | 83,800 | 460 |
2020-09-08 | 439 | 454 | 437 | 452 | 54,200 | 452 |
2020-09-07 | 428 | 439 | 428 | 436 | 26,100 | 436 |
2020-09-04 | 423 | 432 | 423 | 430 | 27,500 | 430 |
2020-09-03 | 431 | 438 | 431 | 432 | 59,400 | 432 |
2020-09-02 | 425 | 428 | 419 | 428 | 32,200 | 428 |
2020-09-01 | 429 | 429 | 418 | 419 | 31,100 | 419 |
2020-08-31 | 425 | 431 | 422 | 430 | 48,900 | 430 |
2020-08-28 | 429 | 432 | 413 | 418 | 65,200 | 418 |
2020-08-27 | 428 | 430 | 421 | 430 | 24,400 | 430 |
2020-08-26 | 425 | 428 | 422 | 426 | 29,500 | 426 |
2020-08-25 | 416 | 425 | 416 | 425 | 32,900 | 425 |
2020-08-24 | 413 | 415 | 409 | 415 | 28,400 | 415 |
2020-08-21 | 415 | 419 | 413 | 413 | 23,100 | 413 |
2020-08-20 | 415 | 417 | 413 | 415 | 43,200 | 415 |
2020-08-19 | 416 | 417 | 413 | 417 | 32,800 | 417 |
2020-08-18 | 423 | 423 | 413 | 416 | 51,600 | 416 |
2020-08-17 | 432 | 432 | 423 | 427 | 61,000 | 427 |
2020-08-14 | 425 | 434 | 420 | 434 | 70,800 | 434 |
2020-08-13 | 427 | 428 | 419 | 426 | 83,500 | 426 |
2020-08-12 | 420 | 425 | 416 | 420 | 55,600 | 420 |
2020-08-11 | 410 | 419 | 407 | 419 | 51,800 | 419 |
2020-08-07 | 406 | 406 | 398 | 404 | 65,200 | 404 |
2020-08-06 | 421 | 429 | 402 | 403 | 96,700 | 403 |
2020-08-05 | 417 | 432 | 412 | 429 | 39,000 | 429 |
2020-08-04 | 415 | 418 | 408 | 416 | 37,300 | 416 |
2020-08-03 | 401 | 410 | 401 | 410 | 29,200 | 410 |
2020-07-31 | 406 | 408 | 397 | 397 | 54,900 | 397 |
2020-07-30 | 417 | 419 | 412 | 412 | 25,200 | 412 |
2020-07-29 | 426 | 426 | 415 | 417 | 22,900 | 417 |
2020-07-28 | 434 | 434 | 425 | 426 | 18,900 | 426 |
2020-07-27 | 425 | 434 | 417 | 434 | 32,600 | 434 |
2020-07-22 | 433 | 435 | 422 | 423 | 19,100 | 423 |
2020-07-21 | 439 | 439 | 432 | 436 | 18,200 | 436 |
2020-07-20 | 437 | 439 | 422 | 438 | 33,300 | 438 |
2020-07-17 | 433 | 435 | 422 | 435 | 23,300 | 435 |
2020-07-16 | 440 | 441 | 427 | 427 | 27,400 | 427 |
2020-07-15 | 428 | 440 | 428 | 440 | 66,800 | 440 |
2020-07-14 | 420 | 420 | 415 | 420 | 17,100 | 420 |
2020-07-13 | 409 | 422 | 409 | 420 | 59,700 | 420 |
2020-07-10 | 410 | 410 | 401 | 401 | 44,600 | 401 |
2020-07-09 | 422 | 422 | 411 | 414 | 96,200 | 414 |
2020-07-08 | 428 | 432 | 416 | 418 | 34,400 | 418 |
2020-07-07 | 430 | 435 | 423 | 430 | 51,100 | 430 |
2020-07-06 | 415 | 429 | 415 | 428 | 36,900 | 428 |
2020-07-03 | 408 | 419 | 406 | 415 | 109,100 | 415 |
2020-07-02 | 421 | 428 | 397 | 404 | 101,400 | 404 |
2020-07-01 | 438 | 439 | 425 | 427 | 55,400 | 427 |
2020-06-30 | 455 | 457 | 436 | 436 | 75,200 | 436 |
2020-06-29 | 450 | 454 | 441 | 447 | 43,500 | 447 |
2020-06-26 | 459 | 461 | 453 | 456 | 41,800 | 456 |
2020-06-25 | 462 | 470 | 459 | 459 | 45,300 | 459 |
2020-06-24 | 480 | 480 | 466 | 468 | 25,400 | 468 |
2020-06-23 | 496 | 498 | 479 | 480 | 64,100 | 480 |
2020-06-22 | 478 | 491 | 473 | 489 | 34,200 | 489 |
2020-06-19 | 486 | 486 | 470 | 477 | 56,200 | 477 |
2020-06-18 | 488 | 489 | 475 | 486 | 26,000 | 486 |
2020-06-17 | 477 | 494 | 476 | 485 | 72,700 | 485 |
2020-06-16 | 466 | 486 | 466 | 485 | 57,200 | 485 |
2020-06-15 | 477 | 479 | 459 | 460 | 51,500 | 460 |
2020-06-12 | 477 | 485 | 470 | 481 | 64,300 | 481 |
2020-06-11 | 527 | 527 | 498 | 498 | 72,500 | 498 |
2020-06-10 | 528 | 539 | 522 | 537 | 38,700 | 537 |
2020-06-09 | 538 | 538 | 517 | 528 | 45,500 | 528 |
2020-06-08 | 529 | 535 | 522 | 535 | 50,900 | 535 |
2020-06-05 | 523 | 527 | 512 | 527 | 53,400 | 527 |
2020-06-04 | 530 | 530 | 514 | 521 | 56,200 | 521 |
2020-06-03 | 508 | 523 | 505 | 522 | 72,100 | 522 |
2020-06-02 | 507 | 507 | 500 | 501 | 30,000 | 501 |
2020-06-01 | 517 | 520 | 496 | 501 | 56,400 | 501 |
2020-05-29 | 512 | 522 | 502 | 517 | 44,300 | 517 |
2020-05-28 | 526 | 528 | 508 | 518 | 73,300 | 518 |
2020-05-27 | 494 | 511 | 487 | 511 | 72,300 | 511 |
2020-05-26 | 496 | 496 | 484 | 492 | 59,100 | 492 |
2020-05-25 | 471 | 488 | 471 | 488 | 48,600 | 488 |
2020-05-22 | 478 | 478 | 464 | 469 | 36,500 | 469 |
2020-05-21 | 466 | 474 | 461 | 474 | 49,800 | 474 |
2020-05-20 | 469 | 471 | 459 | 465 | 44,200 | 465 |
2020-05-19 | 465 | 468 | 457 | 468 | 54,700 | 468 |
2020-05-18 | 462 | 462 | 448 | 458 | 42,200 | 458 |
2020-05-15 | 451 | 463 | 435 | 461 | 51,700 | 461 |
2020-05-14 | 485 | 485 | 441 | 441 | 105,900 | 441 |
2020-05-13 | 468 | 490 | 447 | 470 | 126,600 | 470 |
2020-05-12 | 465 | 481 | 462 | 471 | 59,700 | 471 |
2020-05-11 | 442 | 465 | 442 | 464 | 78,100 | 464 |
2020-05-08 | 436 | 444 | 426 | 442 | 20,800 | 442 |
2020-05-07 | 430 | 440 | 427 | 428 | 22,900 | 428 |
2020-05-01 | 444 | 444 | 425 | 430 | 40,700 | 430 |
2020-04-30 | 434 | 449 | 433 | 444 | 78,500 | 444 |
2020-04-28 | 428 | 429 | 417 | 426 | 43,200 | 426 |
2020-04-27 | 408 | 423 | 406 | 423 | 46,500 | 423 |
2020-04-24 | 406 | 406 | 397 | 405 | 36,700 | 405 |
2020-04-23 | 396 | 402 | 394 | 402 | 50,000 | 402 |
2020-04-22 | 392 | 393 | 381 | 391 | 54,800 | 391 |
2020-04-21 | 398 | 399 | 386 | 395 | 88,400 | 395 |
2020-04-20 | 402 | 406 | 398 | 398 | 45,300 | 398 |
2020-04-17 | 406 | 409 | 396 | 400 | 79,900 | 400 |
2020-04-16 | 404 | 408 | 395 | 404 | 72,100 | 404 |
2020-04-15 | 415 | 415 | 404 | 404 | 54,400 | 404 |
2020-04-14 | 413 | 420 | 408 | 418 | 50,300 | 418 |
2020-04-13 | 431 | 431 | 412 | 413 | 42,700 | 413 |
2020-04-10 | 427 | 435 | 418 | 434 | 48,400 | 434 |
2020-04-09 | 430 | 431 | 419 | 427 | 45,200 | 427 |
2020-04-08 | 420 | 434 | 415 | 426 | 53,800 | 426 |
2020-04-07 | 423 | 429 | 407 | 426 | 73,100 | 426 |
2020-04-06 | 401 | 418 | 394 | 416 | 71,300 | 416 |
2020-04-03 | 418 | 423 | 394 | 401 | 72,500 | 401 |
2020-04-02 | 422 | 427 | 411 | 415 | 47,300 | 415 |
2020-04-01 | 439 | 445 | 418 | 422 | 90,400 | 422 |
2020-03-31 | 464 | 466 | 440 | 444 | 47,200 | 444 |
2020-03-30 | 458 | 469 | 448 | 461 | 88,800 | 461 |
2020-03-27 | 472 | 480 | 463 | 480 | 68,400 | 480 |
2020-03-26 | 470 | 470 | 447 | 460 | 57,200 | 460 |
2020-03-25 | 475 | 475 | 458 | 474 | 82,500 | 474 |
2020-03-24 | 445 | 459 | 439 | 453 | 56,300 | 453 |
2020-03-23 | 425 | 441 | 412 | 441 | 74,800 | 441 |
2020-03-19 | 473 | 473 | 416 | 417 | 116,500 | 417 |
2020-03-18 | 459 | 472 | 448 | 450 | 88,700 | 450 |
2020-03-17 | 409 | 454 | 403 | 452 | 149,000 | 452 |
2020-03-16 | 435 | 449 | 414 | 424 | 109,800 | 424 |
2020-03-13 | 415 | 434 | 401 | 419 | 201,400 | 419 |
2020-03-12 | 463 | 495 | 463 | 465 | 211,100 | 465 |
2020-03-11 | 508 | 514 | 474 | 474 | 134,100 | 474 |
2020-03-10 | 471 | 505 | 460 | 504 | 208,300 | 504 |
2020-03-09 | 489 | 517 | 474 | 479 | 389,000 | 479 |
2020-03-06 | 494 | 515 | 494 | 499 | 258,800 | 499 |
2020-03-05 | 503 | 508 | 486 | 490 | 65,100 | 490 |
2020-03-04 | 490 | 504 | 483 | 497 | 54,500 | 497 |
2020-03-03 | 521 | 522 | 496 | 496 | 110,900 | 496 |
2020-03-02 | 478 | 513 | 478 | 505 | 157,500 | 505 |
2020-02-28 | 485 | 502 | 480 | 486 | 165,600 | 486 |
2020-02-27 | 524 | 524 | 497 | 500 | 110,900 | 500 |
2020-02-26 | 510 | 526 | 510 | 525 | 120,900 | 525 |
2020-02-25 | 521 | 534 | 518 | 520 | 107,800 | 520 |
2020-02-21 | 555 | 562 | 555 | 555 | 45,500 | 555 |
2020-02-20 | 568 | 575 | 556 | 556 | 55,000 | 556 |
2020-02-19 | 564 | 576 | 561 | 561 | 59,700 | 561 |
2020-02-18 | 576 | 577 | 550 | 561 | 122,200 | 561 |
2020-02-17 | 584 | 584 | 567 | 577 | 69,000 | 577 |
2020-02-14 | 592 | 592 | 585 | 588 | 46,700 | 588 |
2020-02-13 | 600 | 607 | 595 | 596 | 55,000 | 596 |
2020-02-12 | 590 | 600 | 590 | 600 | 43,300 | 600 |
2020-02-10 | 585 | 595 | 582 | 588 | 52,600 | 588 |
2020-02-07 | 605 | 605 | 589 | 595 | 61,600 | 595 |
2020-02-06 | 598 | 609 | 594 | 605 | 63,700 | 605 |
2020-02-05 | 616 | 616 | 603 | 603 | 63,400 | 603 |
2020-02-04 | 589 | 608 | 585 | 606 | 64,200 | 606 |
2020-02-03 | 581 | 596 | 581 | 589 | 68,700 | 589 |
2020-01-31 | 596 | 609 | 593 | 601 | 64,100 | 601 |
2020-01-30 | 624 | 631 | 593 | 596 | 191,400 | 596 |
2020-01-29 | 642 | 647 | 623 | 628 | 65,900 | 628 |
2020-01-28 | 635 | 640 | 619 | 639 | 87,300 | 639 |
2020-01-27 | 621 | 647 | 616 | 639 | 138,800 | 639 |
2020-01-24 | 628 | 631 | 618 | 620 | 45,600 | 620 |
2020-01-23 | 640 | 644 | 623 | 623 | 101,700 | 623 |
2020-01-22 | 630 | 647 | 629 | 639 | 65,200 | 639 |
2020-01-21 | 635 | 643 | 627 | 631 | 62,100 | 631 |
2020-01-20 | 629 | 631 | 625 | 631 | 27,200 | 631 |
2020-01-17 | 622 | 629 | 612 | 626 | 56,900 | 626 |
2020-01-16 | 633 | 636 | 615 | 618 | 78,100 | 618 |
2020-01-15 | 645 | 646 | 632 | 633 | 36,800 | 633 |
2020-01-14 | 647 | 655 | 639 | 645 | 50,300 | 645 |
2020-01-10 | 652 | 656 | 640 | 647 | 54,000 | 647 |
2020-01-09 | 657 | 663 | 647 | 652 | 49,200 | 652 |
2020-01-08 | 662 | 662 | 633 | 640 | 129,000 | 640 |
2020-01-07 | 654 | 672 | 654 | 667 | 44,700 | 667 |
2020-01-06 | 669 | 670 | 650 | 654 | 107,300 | 654 |
分割・併合履歴 : なし