5358 イソライト工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,196	1,198	1,196	1,197	353,200	1,197
2021-12-29	1,196	1,198	1,196	1,196	366,700	1,196
2021-12-28	1,196	1,198	1,196	1,196	769,500	1,196
2021-12-27	1,196	1,198	1,195	1,196	1,507,300	1,196
2021-12-24	1,038	1,038	1,038	1,038	19,900	1,038
2021-12-23	885	895	878	888	66,400	888
2021-12-22	875	889	870	874	77,700	874
2021-12-21	853	882	853	868	112,400	868
2021-12-20	869	873	845	845	120,100	845
2021-12-17	879	880	865	870	65,200	870
2021-12-16	884	895	869	885	86,700	885
2021-12-15	850	875	843	873	89,300	873
2021-12-14	873	877	854	856	109,800	856
2021-12-13	893	899	871	880	89,900	880
2021-12-10	910	913	881	882	103,500	882
2021-12-09	937	940	907	910	102,500	910
2021-12-08	930	940	915	931	167,300	931
2021-12-07	886	910	874	908	124,300	908
2021-12-06	879	886	862	873	128,200	873
2021-12-03	896	899	870	891	130,400	891
2021-12-02	903	919	882	882	121,500	882
2021-12-01	921	922	883	910	190,100	910
2021-11-30	954	975	924	927	206,500	927
2021-11-29	946	960	923	929	218,200	929
2021-11-26	997	1,007	964	976	233,700	976
2021-11-25	1,048	1,051	982	1,004	402,900	1,004
2021-11-24	1,065	1,087	1,009	1,051	556,300	1,051
2021-11-22	976	1,061	976	1,045	681,500	1,045
2021-11-19	962	973	941	961	186,100	961
2021-11-18	933	969	927	960	285,900	960
2021-11-17	910	929	900	927	115,600	927
2021-11-16	918	920	900	911	124,400	911
2021-11-15	887	910	883	910	142,600	910
2021-11-12	854	876	854	872	68,100	872
2021-11-11	856	868	849	854	69,900	854
2021-11-10	847	879	845	859	167,900	859
2021-11-09	851	858	829	835	89,600	835
2021-11-08	860	860	841	853	105,100	853
2021-11-05	886	886	856	861	145,600	861
2021-11-04	890	900	866	888	162,700	888
2021-11-02	915	917	844	886	367,300	886
2021-11-01	898	919	886	916	144,100	916
2021-10-29	906	906	877	884	118,700	884
2021-10-28	905	905	876	900	201,200	900
2021-10-27	916	926	904	908	105,300	908
2021-10-26	931	931	913	915	116,500	915
2021-10-25	891	921	891	918	131,400	918
2021-10-22	890	909	879	892	162,300	892
2021-10-21	927	932	905	905	255,000	905
2021-10-20	897	932	894	927	304,100	927
2021-10-19	896	896	871	892	218,400	892
2021-10-18	872	904	872	903	313,200	903
2021-10-15	841	866	836	860	162,300	860
2021-10-14	825	837	815	834	154,800	834
2021-10-13	868	868	828	829	222,900	829
2021-10-12	869	880	851	875	235,600	875
2021-10-11	850	882	834	869	551,100	869
2021-10-08	790	823	783	823	203,400	823
2021-10-07	773	793	768	779	99,200	779
2021-10-06	754	773	753	765	97,400	765
2021-10-05	746	747	723	743	139,900	743
2021-10-04	783	784	746	756	153,500	756
2021-10-01	785	797	776	777	83,200	777
2021-09-30	795	805	788	791	72,900	791
2021-09-29	786	799	781	794	91,800	794
2021-09-28	794	802	770	801	154,700	801
2021-09-27	810	822	790	791	236,400	791
2021-09-24	832	843	799	809	419,000	809
2021-09-22	808	825	786	817	545,500	817
2021-09-21	757	810	756	802	960,600	802
2021-09-17	709	734	709	727	125,400	727
2021-09-16	720	721	699	708	119,700	708
2021-09-15	720	724	709	723	72,900	723
2021-09-14	726	729	716	729	71,700	729
2021-09-13	704	725	704	725	87,000	725
2021-09-10	695	706	695	706	62,700	706
2021-09-09	704	705	696	700	40,200	700
2021-09-08	695	709	695	704	86,200	704
2021-09-07	695	702	691	695	55,000	695
2021-09-06	691	702	688	692	56,400	692
2021-09-03	685	694	682	688	55,900	688
2021-09-02	689	690	684	689	33,100	689
2021-09-01	690	693	684	688	42,900	688
2021-08-31	662	695	662	690	120,200	690
2021-08-30	663	668	660	661	78,600	661
2021-08-27	658	663	654	659	27,400	659
2021-08-26	661	677	659	661	33,100	661
2021-08-25	660	670	657	664	38,500	664
2021-08-24	652	664	651	660	33,100	660
2021-08-23	651	661	651	654	49,800	654
2021-08-20	660	666	645	647	103,900	647
2021-08-19	673	675	657	657	72,700	657
2021-08-18	665	681	664	674	54,600	674
2021-08-17	671	680	664	664	57,800	664
2021-08-16	671	671	657	663	62,900	663
2021-08-13	680	680	670	673	54,500	673
2021-08-12	681	685	676	680	57,600	680
2021-08-11	686	687	674	676	42,100	676
2021-08-10	678	685	670	681	50,600	681
2021-08-06	690	690	666	668	100,900	668
2021-08-05	700	733	690	695	289,900	695
2021-08-04	700	708	692	698	114,300	698
2021-08-03	705	713	694	700	80,100	700
2021-08-02	681	709	681	709	116,400	709
2021-07-30	683	685	677	679	44,000	679
2021-07-29	677	692	674	682	78,300	682
2021-07-28	677	683	676	677	31,200	677
2021-07-27	687	687	679	684	17,600	684
2021-07-26	679	689	677	684	33,300	684
2021-07-21	662	674	660	674	51,200	674
2021-07-20	661	665	652	652	60,900	652
2021-07-19	680	682	671	671	47,600	671
2021-07-16	683	692	680	686	40,600	686
2021-07-15	683	688	678	686	53,100	686
2021-07-14	686	689	681	683	30,700	683
2021-07-13	690	692	683	691	60,600	691
2021-07-12	677	691	676	682	71,000	682
2021-07-09	654	662	646	659	246,700	659
2021-07-08	689	695	666	666	130,900	666
2021-07-07	680	690	672	689	68,600	689
2021-07-06	702	702	682	688	134,500	688
2021-07-05	698	712	695	703	75,300	703
2021-07-02	710	713	690	698	220,300	698
2021-07-01	731	742	712	715	411,900	715
2021-06-30	686	725	681	716	529,600	716
2021-06-29	670	685	662	685	87,000	685
2021-06-28	674	681	663	670	188,800	670
2021-06-25	657	670	655	666	76,900	666
2021-06-24	650	660	643	648	104,600	648
2021-06-23	642	650	636	644	44,300	644
2021-06-22	631	652	628	645	71,200	645
2021-06-21	635	635	616	617	94,000	617
2021-06-18	647	664	643	644	126,600	644
2021-06-17	640	642	634	641	48,900	641
2021-06-16	639	645	632	635	78,500	635
2021-06-15	633	647	628	638	91,600	638
2021-06-14	628	632	621	627	45,900	627
2021-06-11	634	638	618	618	66,600	618
2021-06-10	618	636	614	630	57,500	630
2021-06-09	617	621	612	617	42,700	617
2021-06-08	614	624	612	617	35,700	617
2021-06-07	606	623	606	617	56,300	617
2021-06-04	600	608	598	604	36,800	604
2021-06-03	604	610	599	600	48,700	600
2021-06-02	608	612	601	603	68,200	603
2021-06-01	603	610	601	603	47,800	603
2021-05-31	611	614	600	603	61,400	603
2021-05-28	601	615	600	612	101,500	612
2021-05-27	610	613	598	599	66,500	599
2021-05-26	625	625	608	608	74,600	608
2021-05-25	629	631	619	625	87,400	625
2021-05-24	633	637	630	630	19,700	630
2021-05-21	636	643	630	630	30,000	630
2021-05-20	634	649	633	636	48,900	636
2021-05-19	627	642	625	634	35,700	634
2021-05-18	636	636	624	628	56,200	628
2021-05-17	633	650	622	634	241,200	634
2021-05-14	629	639	624	628	59,700	628
2021-05-13	624	636	607	618	127,200	618
2021-05-12	640	649	617	634	159,800	634
2021-05-11	662	662	645	646	56,600	646
2021-05-10	668	674	654	660	49,000	660
2021-05-07	645	667	642	666	82,300	666
2021-05-06	639	647	627	642	70,000	642
2021-04-30	615	646	615	632	107,000	632
2021-04-28	631	634	605	605	88,400	605
2021-04-27	638	640	631	632	43,200	632
2021-04-26	638	645	628	638	57,800	638
2021-04-23	632	643	630	638	90,500	638
2021-04-22	650	650	638	639	50,700	639
2021-04-21	656	656	636	644	92,900	644
2021-04-20	676	676	658	661	76,000	661
2021-04-19	678	691	677	677	52,400	677
2021-04-16	675	687	674	677	58,300	677
2021-04-15	666	674	662	668	37,500	668
2021-04-14	685	686	668	673	51,500	673
2021-04-13	680	690	680	684	46,200	684
2021-04-12	683	689	677	678	36,500	678
2021-04-09	687	691	675	681	81,400	681
2021-04-08	712	713	685	687	143,100	687
2021-04-07	701	720	681	720	213,500	720
2021-04-06	693	733	690	705	541,700	705
2021-04-05	669	685	663	673	88,700	673
2021-04-02	650	662	645	657	69,200	657
2021-04-01	644	650	633	642	90,800	642
2021-03-31	654	655	644	650	63,800	650
2021-03-30	668	668	652	659	53,100	659
2021-03-29	690	691	662	670	81,300	670
2021-03-26	680	687	675	681	42,400	681
2021-03-25	658	678	658	676	51,500	676
2021-03-24	669	676	656	656	88,300	656
2021-03-23	703	706	680	680	92,400	680
2021-03-22	696	707	690	705	125,200	705
2021-03-19	679	699	670	695	91,700	695
2021-03-18	674	683	671	679	63,800	679
2021-03-17	690	690	663	679	121,000	679
2021-03-16	667	693	651	693	202,400	693
2021-03-15	664	671	653	661	77,200	661
2021-03-12	650	660	640	660	85,300	660
2021-03-11	641	657	641	647	36,600	647
2021-03-10	652	652	640	645	52,300	645
2021-03-09	659	659	643	653	54,900	653
2021-03-08	657	658	640	650	70,300	650
2021-03-05	653	657	633	648	69,700	648
2021-03-04	660	674	646	660	86,000	660
2021-03-03	655	667	651	663	94,400	663
2021-03-02	645	664	642	654	92,500	654
2021-03-01	642	657	633	640	109,700	640
2021-02-26	636	652	628	638	137,100	638
2021-02-25	683	683	651	652	176,800	652
2021-02-24	655	695	653	667	506,300	667
2021-02-22	624	658	623	649	484,700	649
2021-02-19	570	577	565	575	39,200	575
2021-02-18	590	590	565	575	58,000	575
2021-02-17	580	593	578	587	24,600	587
2021-02-16	601	601	583	583	40,900	583
2021-02-15	592	601	587	600	60,600	600
2021-02-12	604	604	592	592	46,100	592
2021-02-10	609	609	597	597	69,800	597
2021-02-09	596	624	595	619	130,000	619
2021-02-08	601	601	582	589	114,800	589
2021-02-05	607	609	587	607	113,800	607
2021-02-04	600	625	599	609	318,900	609
2021-02-03	568	572	555	570	93,800	570
2021-02-02	535	553	529	549	61,600	549
2021-02-01	519	534	515	529	66,600	529
2021-01-29	535	536	517	525	68,700	525
2021-01-28	532	546	531	535	94,700	535
2021-01-27	545	552	538	548	50,800	548
2021-01-26	549	549	535	548	47,900	548
2021-01-25	550	568	550	555	58,700	555
2021-01-22	556	561	547	550	41,900	550
2021-01-21	547	557	543	556	34,800	556
2021-01-20	547	553	535	550	43,000	550
2021-01-19	549	554	537	537	41,800	537
2021-01-18	535	550	530	550	49,200	550
2021-01-15	547	553	540	543	44,700	543
2021-01-14	566	577	545	553	95,000	553
2021-01-13	540	572	540	569	134,700	569
2021-01-12	525	550	517	550	180,800	550
2021-01-08	476	508	471	508	108,400	508
2021-01-07	470	481	470	475	48,600	475
2021-01-06	469	471	461	466	64,800	466
2021-01-05	475	477	469	470	22,900	470
2021-01-04	487	487	474	476	32,600	476

分割・併合履歴：なし