[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 
2017-11-201165.001188.001134.001149.00481500556511100
2017-11-171140.001184.001125.001158.009471001097140900
2017-11-161068.001152.001064.001136.00726500816319200
2017-11-151120.001134.001073.001085.00509000558612900
2017-11-141157.001177.001113.001118.00684600781151100
2017-11-131152.001181.001119.001127.00659800754300000
2017-11-101183.001230.001164.001170.00753700893805800
2017-11-091243.001277.001176.001213.0011945001470602300
2017-11-081190.001287.001161.001267.0016204002013366900
2017-11-071130.001214.001102.001196.0012999001519713500
2017-11-061180.001184.001080.001107.0011251001265991000
2017-11-021133.001187.001112.001185.00747600858840200
2017-11-011143.001160.001087.001158.0013120001480395500
2017-10-311132.001249.001040.001105.0057782006540811800
2017-10-301038.001038.001038.001038.00116200120615600
2017-10-27851.00890.00836.00888.00472800409156700
2017-10-26859.00888.00847.00854.00479500415508900
2017-10-25872.00877.00834.00844.00364100309865400
2017-10-24836.00867.00827.00861.00452300385219800
2017-10-23804.00837.00796.00833.00402600331519900
2017-10-20793.00809.00792.00797.00164700131637200
2017-10-19805.00816.00786.00799.00304200243635300
2017-10-18823.00834.00808.00808.00237600193900500
2017-10-17816.00836.00816.00826.00240600199404100
2017-10-16839.00840.00820.00821.00357200296016000
2017-10-13819.00837.00816.00821.00306500252487500
2017-10-12850.00851.00820.00825.00293500244523100
2017-10-11863.00873.00837.00840.00340100288766700
2017-10-10855.00885.00843.00864.00424900367432300
2017-10-06845.00868.00835.00855.00562700479049100
2017-10-05846.00871.00831.00833.00410900347174600
2017-10-04886.00889.00845.00855.00497100429451900
2017-10-03919.00922.00876.00879.00790900703495600
2017-10-02918.00945.00896.00925.00833700765299300
2017-09-29846.00918.00830.00914.0013827001222745100
2017-09-28847.00859.00824.00840.00727500612254500
2017-09-27817.00856.00805.00852.00953200795514300
2017-09-26803.00870.00787.00831.0017618001475917900
2017-09-25730.00805.00730.00804.0014919001165025100
2017-09-22730.00740.00714.00719.00323500233842700
2017-09-21725.00734.00713.00726.00336400243347200
2017-09-20755.00755.00719.00723.00507500370360800
2017-09-19765.00774.00707.00757.001022100755948700
2017-09-15694.00763.00694.00757.00959900710983400
2017-09-14711.00725.00687.00701.00481700337991600
2017-09-13733.00738.00709.00712.00421000303717000
2017-09-12766.00784.00707.00721.001102300813256200
2017-09-11730.00777.00728.00765.00901600680028700
2017-09-08708.00728.00706.00722.00383600275076500
2017-09-07700.00721.00683.00717.00492500348668500
2017-09-06670.00703.00667.00693.00413100284348800
2017-09-05700.00725.00665.00695.00783200544866900
2017-09-04711.00713.00678.00692.00480100331774800
2017-09-01701.00720.00683.00718.00488200342554100
2017-08-31716.00738.00687.00709.00805600572418900
2017-08-30733.00734.00702.00710.00861400614768700
2017-08-29685.00765.00682.00727.0024588001811078700
2017-08-28688.00717.00683.00684.00782200546197400
2017-08-25649.00700.00641.00688.00633500428601000
2017-08-24680.00681.00643.00648.00705900464293100
2017-08-23641.00686.00633.00678.00863400574281400
2017-08-22623.00649.00613.00632.00509700323625900
2017-08-21642.00668.00622.00626.00776100498434300
2017-08-18626.00645.00624.00645.00762000481835800
2017-08-17627.00653.00613.00646.001033400659541800
2017-08-16579.00620.00569.00608.00892000533937100
2017-08-15585.00587.00562.00581.00426900245695200
2017-08-14547.00586.00544.00578.00648200368380200
2017-08-10568.00594.00558.00565.001081800620479400
2017-08-09549.00573.00530.00571.001037000574350900
2017-08-08530.00550.00513.00548.001106000591719700
2017-08-07502.00538.00500.00527.001750000915617400
2017-08-04525.00529.00482.00494.0036202001838262300
2017-08-03507.00507.00507.00507.0015380077976600
2017-08-02414.00427.00406.00427.00326800137495900
2017-08-01410.00417.00404.00410.0019180078817600
2017-07-31400.00409.00400.00407.008730035367000
2017-07-28415.00415.00396.00400.0019640079047000
2017-07-27403.00416.00403.00414.0020830085338200
2017-07-26391.00409.00391.00403.0024550098629100
2017-07-25390.00391.00386.00389.005220020285400
2017-07-24380.00390.00380.00390.009880038179900
2017-07-21383.00385.00379.00381.009290035459500
2017-07-20379.00385.00379.00383.0012670048347500
2017-07-19375.00377.00373.00377.005690021367100
2017-07-18373.00375.00371.00375.004760017766000
2017-07-14372.00373.00370.00371.005940022033500
2017-07-13375.00375.00369.00371.008570031847300
2017-07-12375.00375.00371.00374.006010022415300
2017-07-11376.00377.00374.00376.004230015893600
2017-07-10376.00378.00373.00377.007470028134700
2017-07-07372.00376.00370.00372.009040033679500
2017-07-06374.00374.00372.00373.007990029787700
2017-07-05377.00377.00371.00374.0012900048154800
2017-07-04381.00382.00375.00377.009430035553900
2017-07-03377.00381.00377.00380.003790014365900
2017-06-30380.00380.00375.00377.008320031349900
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

   ※ 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。 

Twitter