5358 イソライト工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 180 | 180 | 180 | 180 | 26,000 | 180 |
| 2000-12-28 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2000-12-27 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2000-12-26 | 161 | 161 | 160 | 160 | 11,000 | 160 |
| 2000-12-25 | 161 | 162 | 161 | 161 | 7,000 | 161 |
| 2000-12-22 | 174 | 174 | 165 | 165 | 9,000 | 165 |
| 2000-12-21 | 166 | 166 | 165 | 165 | 19,000 | 165 |
| 2000-12-20 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2000-12-19 | 178 | 178 | 170 | 170 | 4,000 | 170 |
| 2000-12-18 | 180 | 180 | 172 | 172 | 10,000 | 172 |
| 2000-12-15 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2000-12-13 | 173 | 173 | 172 | 172 | 6,000 | 172 |
| 2000-12-12 | 172 | 172 | 170 | 170 | 10,000 | 170 |
| 2000-12-11 | 178 | 178 | 170 | 170 | 14,000 | 170 |
| 2000-12-05 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 2000-12-04 | 190 | 190 | 179 | 179 | 4,000 | 179 |
| 2000-12-01 | 186 | 186 | 181 | 181 | 6,000 | 181 |
| 2000-11-30 | 190 | 190 | 188 | 188 | 20,000 | 188 |
| 2000-11-29 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2000-11-28 | 179 | 179 | 173 | 173 | 2,000 | 173 |
| 2000-11-27 | 173 | 180 | 172 | 180 | 12,000 | 180 |
| 2000-11-24 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2000-11-22 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2000-11-17 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2000-11-16 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2000-11-15 | 188 | 188 | 173 | 178 | 14,000 | 178 |
| 2000-11-13 | 173 | 173 | 173 | 173 | 6,000 | 173 |
| 2000-11-10 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2000-11-09 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2000-11-07 | 171 | 171 | 171 | 171 | 6,000 | 171 |
| 2000-11-06 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2000-11-02 | 190 | 190 | 188 | 188 | 20,000 | 188 |
| 2000-11-01 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2000-10-31 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2000-10-25 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2000-10-24 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 2000-10-23 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2000-10-20 | 176 | 176 | 171 | 171 | 2,000 | 171 |
| 2000-10-19 | 187 | 187 | 187 | 187 | 13,000 | 187 |
| 2000-10-18 | 182 | 190 | 182 | 190 | 2,000 | 190 |
| 2000-10-17 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2000-10-13 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2000-10-12 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2000-10-11 | 173 | 174 | 173 | 174 | 2,000 | 174 |
| 2000-10-10 | 173 | 173 | 173 | 173 | 4,000 | 173 |
| 2000-10-06 | 189 | 189 | 178 | 178 | 3,000 | 178 |
| 2000-10-05 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-10-04 | 184 | 190 | 175 | 190 | 8,000 | 190 |
| 2000-10-03 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2000-10-02 | 192 | 192 | 184 | 184 | 4,000 | 184 |
| 2000-09-29 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2000-09-28 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2000-09-27 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2000-09-26 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-09-25 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2000-09-22 | 202 | 202 | 185 | 185 | 5,000 | 185 |
| 2000-09-20 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2000-09-13 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2000-09-11 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2000-09-08 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-09-07 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2000-09-06 | 190 | 200 | 190 | 200 | 3,000 | 200 |
| 2000-09-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-09-04 | 209 | 209 | 209 | 209 | 4,000 | 209 |
| 2000-09-01 | 205 | 205 | 191 | 203 | 3,000 | 203 |
| 2000-08-31 | 205 | 205 | 203 | 203 | 6,000 | 203 |
| 2000-08-28 | 200 | 207 | 200 | 207 | 8,000 | 207 |
| 2000-08-25 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 2000-08-22 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2000-08-17 | 209 | 209 | 187 | 208 | 6,000 | 208 |
| 2000-08-16 | 209 | 209 | 209 | 209 | 60,000 | 209 |
| 2000-08-14 | 200 | 212 | 200 | 212 | 8,000 | 212 |
| 2000-08-11 | 189 | 204 | 189 | 204 | 4,000 | 204 |
| 2000-08-07 | 187 | 187 | 187 | 187 | 8,000 | 187 |
| 2000-08-04 | 196 | 200 | 196 | 200 | 10,000 | 200 |
| 2000-08-03 | 187 | 200 | 187 | 200 | 4,000 | 200 |
| 2000-08-02 | 200 | 200 | 185 | 185 | 5,000 | 185 |
| 2000-08-01 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 2000-07-31 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2000-07-26 | 210 | 210 | 200 | 210 | 10,000 | 210 |
| 2000-07-24 | 215 | 215 | 215 | 215 | 26,000 | 215 |
| 2000-07-21 | 213 | 215 | 213 | 215 | 3,000 | 215 |
| 2000-07-19 | 208 | 220 | 208 | 220 | 3,000 | 220 |
| 2000-07-18 | 239 | 239 | 230 | 230 | 4,000 | 230 |
| 2000-07-17 | 233 | 234 | 230 | 234 | 13,000 | 234 |
| 2000-07-14 | 215 | 234 | 208 | 234 | 74,000 | 234 |
| 2000-07-13 | 218 | 220 | 218 | 220 | 7,000 | 220 |
| 2000-07-12 | 220 | 225 | 219 | 225 | 28,000 | 225 |
| 2000-07-11 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-07-10 | 220 | 223 | 213 | 213 | 7,000 | 213 |
| 2000-07-07 | 220 | 220 | 219 | 219 | 4,000 | 219 |
| 2000-07-06 | 225 | 225 | 220 | 223 | 6,000 | 223 |
| 2000-07-05 | 223 | 229 | 220 | 225 | 36,000 | 225 |
| 2000-07-04 | 211 | 225 | 211 | 219 | 50,000 | 219 |
| 2000-07-03 | 199 | 215 | 198 | 210 | 23,000 | 210 |
| 2000-06-30 | 196 | 196 | 195 | 195 | 8,000 | 195 |
| 2000-06-29 | 192 | 193 | 192 | 193 | 5,000 | 193 |
| 2000-06-28 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2000-06-27 | 193 | 196 | 193 | 196 | 3,000 | 196 |
| 2000-06-23 | 190 | 193 | 190 | 193 | 11,000 | 193 |
| 2000-06-22 | 199 | 199 | 189 | 191 | 13,000 | 191 |
| 2000-06-21 | 190 | 191 | 190 | 191 | 2,000 | 191 |
| 2000-06-20 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-06-15 | 201 | 201 | 195 | 195 | 9,000 | 195 |
| 2000-06-14 | 208 | 215 | 201 | 201 | 33,000 | 201 |
| 2000-06-13 | 192 | 208 | 192 | 208 | 39,000 | 208 |
| 2000-06-12 | 190 | 191 | 185 | 185 | 11,000 | 185 |
| 2000-06-09 | 180 | 184 | 177 | 184 | 9,000 | 184 |
| 2000-06-08 | 176 | 179 | 176 | 179 | 8,000 | 179 |
| 2000-06-07 | 174 | 175 | 174 | 175 | 8,000 | 175 |
| 2000-06-06 | 170 | 175 | 170 | 175 | 21,000 | 175 |
| 2000-06-05 | 170 | 175 | 170 | 175 | 5,000 | 175 |
| 2000-06-02 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2000-06-01 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2000-05-31 | 172 | 173 | 172 | 173 | 6,000 | 173 |
| 2000-05-30 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2000-05-29 | 179 | 179 | 172 | 172 | 3,000 | 172 |
| 2000-05-26 | 172 | 180 | 171 | 180 | 4,000 | 180 |
| 2000-05-25 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2000-05-24 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2000-05-23 | 177 | 177 | 171 | 171 | 9,000 | 171 |
| 2000-05-22 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2000-05-17 | 171 | 172 | 171 | 171 | 6,000 | 171 |
| 2000-05-16 | 171 | 172 | 171 | 171 | 8,000 | 171 |
| 2000-05-15 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2000-05-12 | 175 | 180 | 175 | 180 | 2,000 | 180 |
| 2000-05-11 | 173 | 175 | 173 | 175 | 2,000 | 175 |
| 2000-05-10 | 173 | 173 | 173 | 173 | 11,000 | 173 |
| 2000-05-09 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2000-05-08 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2000-05-02 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 2000-05-01 | 173 | 179 | 171 | 179 | 8,000 | 179 |
| 2000-04-28 | 176 | 176 | 173 | 173 | 10,000 | 173 |
| 2000-04-27 | 180 | 180 | 176 | 176 | 4,000 | 176 |
| 2000-04-25 | 174 | 185 | 174 | 174 | 8,000 | 174 |
| 2000-04-24 | 196 | 196 | 173 | 183 | 15,000 | 183 |
| 2000-04-20 | 185 | 190 | 185 | 190 | 3,000 | 190 |
| 2000-04-19 | 173 | 184 | 173 | 184 | 8,000 | 184 |
| 2000-04-18 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-04-17 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2000-04-14 | 181 | 181 | 181 | 181 | 8,000 | 181 |
| 2000-04-13 | 183 | 184 | 180 | 180 | 4,000 | 180 |
| 2000-04-12 | 176 | 183 | 176 | 183 | 2,000 | 183 |
| 2000-04-11 | 184 | 184 | 184 | 184 | 4,000 | 184 |
| 2000-04-10 | 182 | 182 | 169 | 169 | 5,000 | 169 |
| 2000-04-07 | 179 | 180 | 179 | 180 | 3,000 | 180 |
| 2000-04-06 | 181 | 181 | 176 | 176 | 9,000 | 176 |
| 2000-04-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-04-04 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2000-04-03 | 181 | 184 | 180 | 180 | 21,000 | 180 |
| 2000-03-31 | 182 | 182 | 182 | 182 | 5,000 | 182 |
| 2000-03-30 | 182 | 184 | 182 | 184 | 3,000 | 184 |
| 2000-03-29 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-03-28 | 180 | 180 | 177 | 180 | 10,000 | 180 |
| 2000-03-27 | 185 | 185 | 177 | 177 | 6,000 | 177 |
| 2000-03-24 | 176 | 177 | 170 | 177 | 13,000 | 177 |
| 2000-03-23 | 184 | 189 | 176 | 176 | 10,000 | 176 |
| 2000-03-22 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2000-03-21 | 171 | 175 | 171 | 175 | 2,000 | 175 |
| 2000-03-17 | 172 | 172 | 171 | 171 | 8,000 | 171 |
| 2000-03-16 | 180 | 180 | 170 | 170 | 12,000 | 170 |
| 2000-03-14 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-03-13 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-03-10 | 180 | 180 | 177 | 180 | 7,000 | 180 |
| 2000-03-09 | 181 | 181 | 176 | 176 | 2,000 | 176 |
| 2000-03-08 | 180 | 181 | 177 | 181 | 3,000 | 181 |
| 2000-03-07 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-03-06 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2000-03-03 | 189 | 195 | 185 | 185 | 11,000 | 185 |
| 2000-03-02 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 2000-03-01 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-02-29 | 185 | 185 | 181 | 181 | 8,000 | 181 |
| 2000-02-28 | 192 | 192 | 185 | 185 | 5,000 | 185 |
| 2000-02-25 | 181 | 198 | 181 | 198 | 4,000 | 198 |
| 2000-02-24 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 2000-02-23 | 185 | 190 | 185 | 190 | 64,000 | 190 |
| 2000-02-22 | 198 | 198 | 185 | 185 | 5,000 | 185 |
| 2000-02-18 | 175 | 179 | 175 | 179 | 8,000 | 179 |
| 2000-02-17 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2000-02-16 | 180 | 180 | 180 | 180 | 16,000 | 180 |
| 2000-02-15 | 183 | 183 | 183 | 183 | 5,000 | 183 |
| 2000-02-14 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2000-02-10 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2000-02-09 | 185 | 185 | 180 | 180 | 7,000 | 180 |
| 2000-02-08 | 190 | 190 | 180 | 180 | 5,000 | 180 |
| 2000-02-07 | 194 | 194 | 190 | 194 | 5,000 | 194 |
| 2000-02-04 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2000-02-03 | 191 | 200 | 185 | 200 | 4,000 | 200 |
| 2000-02-02 | 205 | 205 | 200 | 205 | 6,000 | 205 |
| 2000-02-01 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2000-01-31 | 208 | 210 | 200 | 200 | 15,000 | 200 |
| 2000-01-28 | 200 | 208 | 191 | 208 | 14,000 | 208 |
| 2000-01-27 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 2000-01-26 | 198 | 205 | 198 | 198 | 28,000 | 198 |
| 2000-01-25 | 205 | 209 | 198 | 198 | 13,000 | 198 |
| 2000-01-24 | 205 | 205 | 200 | 200 | 4,000 | 200 |
| 2000-01-21 | 198 | 198 | 198 | 198 | 7,000 | 198 |
| 2000-01-20 | 206 | 207 | 206 | 207 | 29,000 | 207 |
| 2000-01-19 | 199 | 208 | 199 | 206 | 41,000 | 206 |
| 2000-01-18 | 180 | 199 | 180 | 199 | 11,000 | 199 |
| 2000-01-17 | 167 | 178 | 167 | 178 | 6,000 | 178 |
| 2000-01-14 | 169 | 169 | 166 | 166 | 9,000 | 166 |
| 2000-01-13 | 167 | 179 | 167 | 167 | 10,000 | 167 |
| 2000-01-12 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2000-01-11 | 178 | 180 | 167 | 180 | 8,000 | 180 |
| 2000-01-07 | 166 | 166 | 165 | 165 | 11,000 | 165 |
| 2000-01-06 | 171 | 171 | 165 | 165 | 11,000 | 165 |
| 2000-01-05 | 188 | 188 | 180 | 180 | 4,000 | 180 |
| 2000-01-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
分割・併合履歴 ： なし
