[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 
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
2016-06-23204.00205.00200.00205.007520015249500
2016-06-22209.00212.00203.00206.006750013886800
2016-06-21214.00220.00205.00209.006310013291400
2016-06-20210.00215.00209.00214.00442009380600
2016-06-17204.00211.00203.00204.00461009466300
2016-06-16218.00218.00202.00202.009300019389300
2016-06-15212.00221.00212.00217.005640012250000
2016-06-14225.00226.00213.00214.0028230061149800
2016-06-13235.00236.00223.00227.0018870043173000
2016-06-10239.00239.00235.00239.0011140026444000
2016-06-09236.00237.00235.00236.009240021815800
2016-06-08235.00239.00233.00236.007830018444200
2016-06-07237.00240.00234.00235.009580022708600
2016-06-06237.00238.00233.00236.0013710032379600
2016-06-03248.00252.00238.00242.0019090046502400
2016-06-02259.00264.00241.00249.0038200096538700
2016-06-01260.00266.00255.00257.0027800072252200
2016-05-31262.00283.00258.00263.001496400400674500
2016-05-30231.00289.00230.00268.001308500340623200
2016-05-27243.00243.00229.00232.0022500052932500
2016-05-26249.00257.00240.00244.00437400108540800
2016-05-25225.00240.00225.00238.0035490082927800
2016-05-24224.00229.00223.00223.005700012840100
2016-05-23224.00226.00221.00225.005500012283800
2016-05-20226.00228.00222.00225.007880017667100
2016-05-19226.00229.00224.00228.007180016292400
2016-05-18222.00226.00220.00226.006610014782800
2016-05-17217.00220.00216.00220.0010940023841500
2016-05-16220.00225.00217.00218.008590018950700
2016-05-13223.00225.00221.00222.007250016167000
2016-05-12223.00227.00222.00223.0014800033098600
2016-05-11226.00228.00222.00224.0019200043203000
2016-05-10224.00228.00219.00222.0025090055617200
2016-05-09225.00225.00222.00222.004880010939200
2016-05-06220.00223.00219.00223.007170015849900
2016-05-02217.00225.00213.00221.0019600042732000
2016-04-28220.00235.00220.00222.0036380081610100
2016-04-27221.00227.00218.00221.0013590030185000
2016-04-26227.00227.00218.00221.0020070044518700
2016-04-25229.00236.00224.00226.0027940064136900
2016-04-22222.00229.00220.00229.0039860089302100
2016-04-21225.00226.00217.00221.001018900225327300
2016-04-20222.00231.00214.00219.003721200820513200
2016-04-19189.00190.00185.00190.007220013565400
2016-04-18185.00188.00182.00186.005890010852700
2016-04-15189.00190.00186.00190.005650010603200
2016-04-14189.00191.00186.00189.005940011189400
2016-04-13183.00186.00181.00185.00408007489700
2016-04-12178.00183.00178.00182.00371006708300
2016-04-11182.00182.00178.00181.00181003261600
2016-04-08178.00185.00176.00182.007410013211900
2016-04-07183.00191.00179.00180.00285005170900
2016-04-06183.00183.00179.00181.00187003387900
2016-04-05189.00189.00181.00182.00177003258000
2016-04-04190.00191.00185.00187.00281005287900
2016-04-01198.00199.00190.00190.005540010726500
2016-03-31201.00201.00199.00199.00272005423500
2016-03-30199.00203.00197.00199.009040018112700
2016-03-29196.00200.00193.00200.00393007731500
2016-03-28196.00196.00194.00196.00153002989500
2016-03-25196.00196.00194.00194.00154003005100
2016-03-24197.00197.00194.00196.00189003696400
2016-03-23197.00197.00195.00197.00186003649300
2016-03-22196.00197.00194.00197.00221004327700
2016-03-18193.00194.00191.00193.00367007051100
2016-03-17198.00199.00193.00195.00340006692200
2016-03-16196.00201.00196.00196.00383007574600
2016-03-15194.00198.00194.00197.00387007608500
2016-03-14194.00195.00194.00195.00291005663100
2016-03-11193.00193.00191.00192.00419008039600
2016-03-10193.00195.00192.00194.00185003585800
2016-03-09189.00191.00189.00191.00205003888100
2016-03-08196.00196.00189.00192.009410018002800
2016-03-07199.00199.00194.00197.00177003478600
2016-03-04195.00197.00194.00197.00400007821700
2016-03-03189.00196.00189.00196.00333006413500
2016-03-02192.00195.00191.00192.00318006117000
2016-03-01192.00192.00181.00189.00451008434300
2016-02-29195.00197.00186.00192.00505009751400
2016-02-26191.00200.00191.00195.007040013827400
2016-02-25177.00207.00177.00190.0035980070063500
2016-02-24176.00177.00175.00175.00191003361200
2016-02-23182.00183.00177.00177.00291005221600
2016-02-22177.00180.00176.00177.00246004367700
2016-02-19177.00177.00174.00177.00229004033700
2016-02-18181.00181.00177.00178.00340006088900
2016-02-17179.00185.00174.00176.00300005340500
2016-02-16178.00183.00175.00178.00354006381000
2016-02-15178.00180.00171.00178.00266004692300
2016-02-12177.00177.00167.00170.006080010430700
2016-02-10190.00190.00177.00178.0010260018612500
2016-02-09197.00197.00187.00188.006340012069700
2016-02-08198.00200.00195.00198.00433008527300
2016-02-05202.00202.00198.00199.00338006773700
2016-02-04198.00204.00198.00202.008900017847000
2016-02-03204.00205.00200.00202.007990016169800
2016-02-02208.00214.00204.00205.009060018881500
2016-02-01207.00209.00205.00209.00477009906300
2016-01-29200.00203.00199.00202.005070010147900
2016-01-28199.00201.00199.00200.00410008196600
2016-01-27200.00204.00198.00199.00426008489800
2016-01-26197.00199.00196.00197.006770013369400
2016-01-25203.00204.00199.00199.0010740021623300
2016-01-22195.00200.00195.00200.006240012401500
2016-01-21195.00201.00193.00193.00422008284400
2016-01-20210.00210.00197.00197.005930011991600
2016-01-19202.00209.00202.00205.00190003916400
2016-01-18204.00205.00199.00203.00318006440000
2016-01-15215.00215.00205.00208.00155003237800
2016-01-14211.00211.00201.00209.005720011846400
2016-01-13211.00219.00207.00215.006040012994500
2016-01-12212.00214.00206.00207.006150012945400
2016-01-08218.00219.00215.00216.006400013873000
2016-01-07224.00224.00217.00217.0011480025240200
2016-01-06230.00235.00227.00227.00346007925300
2016-01-05232.00234.00229.00231.00229005290800
2016-01-04239.00239.00232.00232.00352008273300
2015-12-30236.00239.00235.00239.004450010556400
2015-12-29236.00236.00233.00235.00290006796900
2015-12-28230.00235.00230.00233.006370014765900
2015-12-25234.00237.00230.00236.004880011405500
2015-12-24240.00240.00232.00238.007200016948500
2015-12-22245.00247.00240.00243.005220012734900
2015-12-21240.00244.00234.00244.0014700035329900
2015-12-18255.00256.00251.00252.004370011086200
2015-12-17259.00260.00254.00257.0011100028550000
2015-12-16249.00256.00246.00252.004620011580100
2015-12-15246.00250.00245.00245.00341008420200
2015-12-14243.00248.00243.00247.004090010034300
2015-12-11249.00253.00249.00251.007780019482900
2015-12-10247.00251.00246.00246.00330008175700
2015-12-09245.00249.00245.00249.00267006601700
2015-12-08248.00252.00245.00249.009640023891400
2015-12-07256.00256.00252.00252.005560014067600
2015-12-04252.00257.00252.00255.006790017326500
2015-12-03260.00262.00245.00256.0020010050841700

   ※ 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