[5358 東証1部] イソライト工業 日足 時系列データ

[5358 東証1部] イソライト工業 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-29380.00383.00379.00382.007820029825800
2017-06-28380.00380.00375.00377.006700025313800
2017-06-27379.00381.00378.00380.004570017332900
2017-06-26377.00379.00376.00378.003460013078500
2017-06-23379.00380.00375.00377.006820025691900
2017-06-22385.00385.00377.00379.005110019401400
2017-06-21384.00386.00381.00382.007290027981900
2017-06-20377.00385.00376.00384.0014830056530600
2017-06-19377.00378.00374.00376.009490035672800
2017-06-16379.00386.00376.00378.008890033717700
2017-06-15381.00381.00376.00376.0013460050926200
2017-06-14385.00386.00380.00380.0015880060925300
2017-06-13384.00384.00379.00382.0010170038888700
2017-06-12386.00389.00380.00381.0018630071635900
2017-06-09381.00388.00380.00388.0016320062867900
2017-06-08379.00382.00378.00379.0017290065651800
2017-06-07382.00384.00378.00380.0019070072480900
2017-06-06391.00391.00378.00379.0020460078260400
2017-06-05388.00394.00386.00389.0017750069237300
2017-06-02386.00390.00385.00386.0017850069089900
2017-06-01386.00392.00384.00384.0022880088383500
2017-05-31397.00397.00386.00387.0020560080312700
2017-05-30388.00397.00388.00397.0010820042504600
2017-05-29399.00401.00388.00388.0019540076626800
2017-05-26413.00413.00397.00399.0016990068264000
2017-05-25421.00421.00408.00409.0018470076287900
2017-05-24407.00421.00406.00420.0018150075206000
2017-05-23410.00410.00404.00406.0010230041610100
2017-05-22404.00410.00401.00409.0014540059110800
2017-05-19400.00402.00394.00402.0010470041702700
2017-05-18398.00400.00391.00396.0022420088436800
2017-05-17400.00407.00398.00406.0015440062290400
2017-05-16401.00403.00394.00402.0018300072948000
2017-05-15397.00399.00391.00399.0015280060580500
2017-05-12407.00407.00394.00398.0023330093134400
2017-05-11416.00424.00403.00405.00499000205088100
2017-05-10454.00458.00414.00432.00483100213511900
2017-05-09462.00464.00454.00457.0011740053785500
2017-05-08440.00465.00439.00461.00315100143102400
2017-05-02448.00448.00437.00437.0016120071141200
2017-05-01444.00447.00442.00445.0011700052075000
2017-04-28448.00450.00438.00448.00276100122181500
2017-04-27448.00449.00442.00448.0013570060493800
2017-04-26450.00452.00437.00450.00375800167308000
2017-04-25442.00450.00435.00445.00255900113877600
2017-04-24451.00454.00438.00447.00392800175053200
2017-04-21445.00454.00434.00450.00564300250891600
2017-04-20432.00449.00425.00447.001072200467284200
2017-04-19420.00444.00414.00436.0025533001093043500
2017-04-18388.00428.00383.00389.00438900175333100
2017-04-17377.00384.00375.00380.009680036710300
2017-04-14378.00385.00375.00376.007470028324600
2017-04-13382.00395.00370.00386.00304000115619400
2017-04-12405.00405.00387.00390.0019180075311400
2017-04-11405.00420.00405.00408.0017610072309300
2017-04-10405.00419.00405.00413.0018040074422100
2017-04-07401.00409.00393.00402.0019020076425400
2017-04-06414.00414.00393.00401.00331900132975100
2017-04-05427.00432.00415.00421.00254800107844900
2017-04-04467.00467.00399.00426.00967600418091800
2017-04-03484.00485.00467.00472.00257600122552200
2017-03-31502.00504.00483.00484.00253000124969600
2017-03-30507.00515.00492.00496.00410200206980200
2017-03-29475.00497.00475.00497.00449100220473000
2017-03-28465.00486.00460.00471.00502600239342700
2017-03-27451.00458.00447.00450.007730035001100
2017-03-24456.00464.00453.00458.008970041200600
2017-03-23453.00463.00436.00459.0020320091746000
2017-03-22465.00474.00459.00459.00293700136518900
2017-03-21476.00491.00474.00477.00285300137976900
2017-03-17474.00485.00470.00477.00384400183403800
2017-03-16457.00483.00448.00480.00516100243759800
2017-03-15472.00483.00438.00455.00985800460333200
2017-03-14439.00450.00434.00450.0021340094561000
2017-03-13429.00442.00426.00437.0019300083848100
2017-03-10444.00446.00426.00433.00257000111910500
2017-03-09440.00447.00430.00440.00304700134028600
2017-03-08428.00439.00419.00438.00279800120632200
2017-03-07434.00434.00424.00428.0016950072854500
2017-03-06409.00435.00403.00432.00343200146492600
2017-03-03406.00413.00403.00409.0011900048556600
2017-03-02414.00417.00402.00406.0010360042351900
2017-03-01406.00412.00400.00410.0012760051863000
2017-02-28406.00410.00400.00406.0018340074305500
2017-02-27401.00406.00399.00405.0017910071906000
2017-02-24411.00411.00406.00406.0013380054524700
2017-02-23410.00415.00409.00412.0011220046155500
2017-02-22410.00424.00407.00412.0013280054858600
2017-02-21416.00419.00408.00410.0015820065249000
2017-02-20423.00423.00413.00418.0013990058229500
2017-02-17418.00423.00416.00421.009550040025200
2017-02-16430.00430.00418.00422.0015460065441400
2017-02-15432.00432.00421.00428.0018680079679000
2017-02-14420.00433.00416.00431.00301300127882900
2017-02-13424.00427.00417.00422.0021340089950100
2017-02-10431.00433.00417.00421.00325600138186300
2017-02-09428.00437.00422.00425.00335800144319400
2017-02-08418.00430.00414.00429.00486100205501900
2017-02-07415.00428.00413.00420.00653300274357900
2017-02-06430.00440.00409.00414.001667800706137900
2017-02-03393.00418.00376.00414.0031201001250939900
2017-02-02341.00366.00340.00361.00373000132098600
2017-02-01349.00349.00335.00341.0020350069435900
2017-01-31334.00347.00331.00345.0015010051209400
2017-01-30323.00339.00323.00339.0019580065257800
2017-01-27327.00327.00316.00321.007250023293000
2017-01-26317.00324.00317.00323.0016280052127500
2017-01-25315.00316.00312.00315.004600014457100
2017-01-24311.00312.00308.00312.005240016282900
2017-01-23311.00315.00308.00313.006210019379200
2017-01-20318.00318.00309.00313.0010330032379200
2017-01-19318.00323.00313.00315.0011310036002000
2017-01-18303.00317.00297.00316.0023150071266400
2017-01-17330.00331.00307.00308.00317700100870700
2017-01-16320.00332.00309.00327.00488600157390900
2017-01-13304.00317.00303.00316.00370800115205600
2017-01-12300.00304.00297.00302.0010890032801800
2017-01-11303.00303.00297.00300.0010240030656700
2017-01-10297.00303.00296.00302.00383800115022400
2017-01-06288.00294.00286.00293.0022040064114700
2017-01-05284.00288.00283.00287.008150023268900
2017-01-04282.00285.00282.00284.007410020999300
2016-12-30275.00281.00275.00280.004570012701000
2016-12-29277.00279.00276.00277.005200014422500
2016-12-28281.00283.00280.00281.003950011083200
2016-12-27276.00280.00276.00280.006730018672200
2016-12-26279.00279.00272.00276.006840018835800
2016-12-22275.00276.00271.00274.005350014629600
2016-12-21277.00280.00276.00277.00342009478700
2016-12-20279.00281.00274.00276.009890027493700
2016-12-19282.00282.00274.00277.008000022150300
2016-12-16283.00285.00281.00282.005140014521800
2016-12-15284.00286.00281.00285.00305008649400
2016-12-14282.00287.00280.00285.009530027045100
2016-12-13278.00285.00278.00284.008380023600100
2016-12-12282.00285.00279.00283.005270014842900
2016-12-09282.00282.00278.00281.005620015713700
2016-12-08282.00283.00276.00282.008130022789700
2016-12-07273.00280.00273.00280.0015880044023700
2016-12-06271.00273.00267.00273.006950018805700
2016-12-05265.00267.00264.00267.00165004385200
2016-12-02275.00276.00263.00265.0015000040428100
2016-12-01266.00275.00265.00270.0012030032537900
2016-11-30267.00267.00265.00266.00339009021700
2016-11-29269.00269.00266.00268.00212005652900
2016-11-28269.00269.00267.00269.00210005623600
2016-11-25272.00272.00265.00268.008580022983300
2016-11-24269.00270.00268.00268.00350009409300
2016-11-22271.00272.00268.00270.005570015045700
2016-11-21270.00271.00267.00270.006010016169300
2016-11-18274.00275.00271.00271.003950010775600
2016-11-17274.00275.00271.00274.00241006575600
2016-11-16277.00281.00271.00272.009350025677700
2016-11-15270.00276.00269.00275.007320019892000
2016-11-14268.00273.00268.00269.004740012801800
2016-11-11267.00269.00262.00265.00343009115400
2016-11-10267.00267.00260.00267.006500017226400
2016-11-09265.00266.00245.00251.0019790050447500
2016-11-08269.00269.00262.00264.004950013123000
2016-11-07271.00271.00264.00269.008680023202900
2016-11-04272.00272.00255.00264.0031820083488000
2016-11-02282.00285.00267.00272.0029600082127000
2016-11-01290.00290.00281.00288.0012540035737600
2016-10-31285.00290.00285.00290.0022740065179500
2016-10-28285.00286.00282.00285.007860022304700
2016-10-27283.00286.00280.00284.005970016950400
2016-10-26282.00285.00279.00285.005430015318900
2016-10-25275.00284.00275.00282.0011300031560900
2016-10-24279.00283.00276.00280.0017620049306800
2016-10-21275.00278.00272.00277.006120016814500
2016-10-20273.00277.00272.00275.009610026356000
2016-10-19265.00273.00265.00273.007310019592800
2016-10-18261.00266.00260.00265.005260013824100
2016-10-17266.00266.00259.00261.008210021477900
2016-10-14264.00266.00263.00265.004100010841800
2016-10-13266.00268.00263.00264.004780012658200
2016-10-12267.00271.00262.00264.009420025113500
2016-10-11263.00271.00258.00268.0018110047929300
2016-10-07262.00262.00248.00257.00395100100930100
2016-10-06257.00293.00257.00263.001553600422530000
2016-10-05244.00251.00240.00249.008900021817800
2016-10-04241.00243.00239.00241.00393009443800
2016-10-03237.00241.00236.00241.00350008347700
2016-09-30237.00239.00237.00237.00219005200700
2016-09-29239.00244.00239.00242.00311007518500
2016-09-28240.00243.00237.00240.00192004593800
2016-09-27241.00241.00236.00240.00287006850200
2016-09-26238.00241.00238.00240.00205004906800
2016-09-23241.00241.00236.00238.00323007713000
2016-09-21232.00237.00229.00237.00358008351200
2016-09-20229.00235.00229.00232.006450014951700
2016-09-16234.00236.00226.00229.0011200025764600
2016-09-15240.00242.00234.00235.008310019776900
2016-09-14238.00245.00237.00243.008340020181100
2016-09-13243.00244.00238.00240.006330015199300
2016-09-12243.00244.00240.00243.00247005967200
2016-09-09249.00251.00242.00244.008100020034800
2016-09-08247.00251.00245.00250.007580018811200
2016-09-07248.00249.00245.00249.00365009013400
2016-09-06248.00249.00245.00248.006300015594000
2016-09-05244.00250.00244.00249.0015410038117700
2016-09-02244.00244.00239.00243.005190012526500
2016-09-01242.00244.00239.00244.005450013187100
2016-08-31241.00247.00239.00243.0012240029685100
2016-08-30236.00242.00234.00238.0010170024211200
2016-08-29233.00236.00233.00236.005240012267800
2016-08-26229.00231.00227.00230.004670010708200
2016-08-25230.00233.00229.00232.00227005231900
2016-08-24229.00233.00228.00229.005250012095600
2016-08-23234.00234.00228.00228.006840015728100
2016-08-22234.00234.00231.00234.00213004955500
2016-08-19232.00234.00228.00230.004790011050700
2016-08-18236.00236.00230.00232.005660013257600
2016-08-17233.00234.00230.00234.00416009678500
2016-08-16236.00239.00229.00230.009970023322800
2016-08-15233.00241.00232.00237.0012190028703000
2016-08-12231.00236.00229.00236.0010600024627900
2016-08-10228.00231.00224.00229.007200016383000
2016-08-09224.00233.00223.00229.009720022155900
2016-08-08220.00227.00219.00224.0027120060305200
2016-08-05225.00237.00222.00225.00772000175923600
2016-08-04258.00271.00225.00231.0042024001029048400
2016-08-03198.00204.00197.00204.00498009967700
2016-08-02203.00203.00199.00200.00334006716400
2016-08-01203.00205.00202.00202.00439008917900
2016-07-29204.00206.00198.00206.00488009879000
2016-07-28202.00203.00200.00203.00255005135200
2016-07-27200.00204.00200.00203.00447009059200
2016-07-26203.00203.00197.00198.00274005451700
2016-07-25200.00204.00200.00203.00374007559300
2016-07-22199.00202.00199.00202.00180003617500
2016-07-21202.00203.00200.00201.00357007199800
2016-07-20204.00204.00197.00201.006160012289000
2016-07-19202.00203.00199.00203.00484009796300
2016-07-15202.00203.00200.00201.00321006459000
2016-07-14204.00204.00200.00200.00342006894300
2016-07-13197.00204.00197.00202.009690019343700
2016-07-12192.00197.00192.00195.005950011540000
2016-07-11188.00192.00186.00189.00519009803000
2016-07-08184.00185.00183.00183.00356006547700
2016-07-07185.00188.00184.00184.00329006107000
2016-07-06192.00192.00184.00187.008440015755900
2016-07-05195.00195.00191.00192.00433008340100
2016-07-04193.00197.00193.00194.00413008006900
2016-07-01194.00195.00191.00195.00499009647700
2016-06-30199.00200.00191.00191.005770011311100
2016-06-29196.00199.00193.00195.0010230020003700
2016-06-28193.00193.00186.00191.007750014697100
2016-06-27192.00196.00192.00194.006910013376600
2016-06-24210.00210.00180.00186.0020690039782900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog