5358 イソライト工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 161 | 161 | 155 | 160 | 7,000 | 160 |
| 2001-12-27 | 152 | 160 | 152 | 160 | 7,000 | 160 |
| 2001-12-26 | 154 | 161 | 154 | 161 | 4,000 | 161 |
| 2001-12-25 | 164 | 164 | 155 | 155 | 6,000 | 155 |
| 2001-12-21 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2001-12-20 | 160 | 164 | 151 | 164 | 9,000 | 164 |
| 2001-12-19 | 162 | 164 | 159 | 164 | 13,000 | 164 |
| 2001-12-18 | 166 | 166 | 165 | 165 | 22,000 | 165 |
| 2001-12-17 | 160 | 165 | 160 | 165 | 3,000 | 165 |
| 2001-12-14 | 161 | 164 | 160 | 164 | 6,000 | 164 |
| 2001-12-13 | 161 | 167 | 160 | 167 | 13,000 | 167 |
| 2001-12-12 | 160 | 166 | 160 | 166 | 61,000 | 166 |
| 2001-12-11 | 160 | 166 | 160 | 166 | 14,000 | 166 |
| 2001-12-10 | 160 | 167 | 160 | 167 | 7,000 | 167 |
| 2001-12-07 | 169 | 169 | 160 | 160 | 23,000 | 160 |
| 2001-12-06 | 162 | 170 | 162 | 170 | 12,000 | 170 |
| 2001-12-05 | 161 | 170 | 161 | 170 | 2,000 | 170 |
| 2001-12-04 | 162 | 170 | 160 | 170 | 91,000 | 170 |
| 2001-12-03 | 170 | 170 | 162 | 162 | 12,000 | 162 |
| 2001-11-30 | 170 | 170 | 164 | 170 | 12,000 | 170 |
| 2001-11-29 | 170 | 170 | 169 | 169 | 19,000 | 169 |
| 2001-11-28 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2001-11-27 | 173 | 174 | 170 | 174 | 8,000 | 174 |
| 2001-11-26 | 170 | 173 | 169 | 173 | 7,000 | 173 |
| 2001-11-22 | 169 | 169 | 165 | 169 | 16,000 | 169 |
| 2001-11-21 | 168 | 168 | 163 | 168 | 9,000 | 168 |
| 2001-11-20 | 166 | 168 | 163 | 168 | 37,000 | 168 |
| 2001-11-19 | 165 | 169 | 160 | 169 | 30,000 | 169 |
| 2001-11-16 | 173 | 173 | 167 | 168 | 11,000 | 168 |
| 2001-11-15 | 169 | 170 | 169 | 170 | 6,000 | 170 |
| 2001-11-14 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2001-11-13 | 170 | 174 | 170 | 174 | 3,000 | 174 |
| 2001-11-12 | 175 | 175 | 170 | 175 | 7,000 | 175 |
| 2001-11-09 | 173 | 176 | 171 | 176 | 9,000 | 176 |
| 2001-11-08 | 171 | 178 | 170 | 178 | 37,000 | 178 |
| 2001-11-07 | 173 | 177 | 171 | 171 | 15,000 | 171 |
| 2001-11-06 | 175 | 178 | 175 | 178 | 2,000 | 178 |
| 2001-11-05 | 172 | 179 | 172 | 173 | 10,000 | 173 |
| 2001-11-02 | 180 | 180 | 171 | 177 | 20,000 | 177 |
| 2001-11-01 | 182 | 182 | 176 | 181 | 5,000 | 181 |
| 2001-10-31 | 178 | 182 | 178 | 182 | 7,000 | 182 |
| 2001-10-30 | 181 | 181 | 178 | 178 | 18,000 | 178 |
| 2001-10-29 | 184 | 184 | 181 | 181 | 17,000 | 181 |
| 2001-10-26 | 185 | 189 | 184 | 189 | 4,000 | 189 |
| 2001-10-25 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-10-24 | 186 | 188 | 182 | 188 | 35,000 | 188 |
| 2001-10-23 | 191 | 191 | 186 | 186 | 5,000 | 186 |
| 2001-10-22 | 186 | 191 | 186 | 191 | 3,000 | 191 |
| 2001-10-19 | 182 | 190 | 181 | 190 | 5,000 | 190 |
| 2001-10-18 | 185 | 190 | 180 | 190 | 17,000 | 190 |
| 2001-10-17 | 193 | 193 | 184 | 184 | 2,000 | 184 |
| 2001-10-16 | 182 | 185 | 180 | 181 | 12,000 | 181 |
| 2001-10-15 | 186 | 186 | 180 | 181 | 15,000 | 181 |
| 2001-10-12 | 187 | 190 | 186 | 186 | 18,000 | 186 |
| 2001-10-11 | 187 | 194 | 186 | 186 | 8,000 | 186 |
| 2001-10-10 | 186 | 189 | 185 | 189 | 12,000 | 189 |
| 2001-10-09 | 188 | 189 | 184 | 185 | 18,000 | 185 |
| 2001-10-05 | 191 | 193 | 185 | 192 | 52,000 | 192 |
| 2001-10-04 | 204 | 204 | 195 | 196 | 38,000 | 196 |
| 2001-10-03 | 210 | 210 | 193 | 204 | 62,000 | 204 |
| 2001-10-02 | 220 | 220 | 209 | 209 | 10,000 | 209 |
| 2001-10-01 | 225 | 225 | 212 | 223 | 10,000 | 223 |
| 2001-09-28 | 228 | 228 | 220 | 225 | 5,000 | 225 |
| 2001-09-27 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2001-09-26 | 234 | 234 | 221 | 232 | 14,000 | 232 |
| 2001-09-25 | 239 | 239 | 224 | 237 | 21,000 | 237 |
| 2001-09-21 | 227 | 240 | 219 | 240 | 40,000 | 240 |
| 2001-09-20 | 227 | 238 | 226 | 238 | 10,000 | 238 |
| 2001-09-19 | 239 | 240 | 234 | 240 | 28,000 | 240 |
| 2001-09-18 | 225 | 240 | 220 | 240 | 39,000 | 240 |
| 2001-09-17 | 210 | 230 | 210 | 230 | 44,000 | 230 |
| 2001-09-14 | 225 | 242 | 221 | 232 | 38,000 | 232 |
| 2001-09-13 | 203 | 230 | 203 | 230 | 26,000 | 230 |
| 2001-09-12 | 230 | 230 | 209 | 223 | 22,000 | 223 |
| 2001-09-11 | 249 | 249 | 240 | 245 | 13,000 | 245 |
| 2001-09-10 | 244 | 254 | 237 | 237 | 55,000 | 237 |
| 2001-09-07 | 232 | 250 | 225 | 247 | 57,000 | 247 |
| 2001-09-06 | 219 | 227 | 217 | 227 | 12,000 | 227 |
| 2001-09-05 | 214 | 220 | 211 | 220 | 26,000 | 220 |
| 2001-09-04 | 211 | 214 | 203 | 214 | 18,000 | 214 |
| 2001-09-03 | 208 | 214 | 208 | 209 | 21,000 | 209 |
| 2001-08-31 | 208 | 214 | 208 | 214 | 10,000 | 214 |
| 2001-08-30 | 206 | 210 | 206 | 210 | 12,000 | 210 |
| 2001-08-29 | 210 | 210 | 206 | 210 | 18,000 | 210 |
| 2001-08-28 | 206 | 210 | 206 | 210 | 8,000 | 210 |
| 2001-08-27 | 204 | 209 | 204 | 209 | 4,000 | 209 |
| 2001-08-24 | 205 | 210 | 204 | 210 | 18,000 | 210 |
| 2001-08-23 | 205 | 210 | 205 | 210 | 17,000 | 210 |
| 2001-08-22 | 206 | 208 | 201 | 208 | 25,000 | 208 |
| 2001-08-21 | 205 | 206 | 203 | 206 | 7,000 | 206 |
| 2001-08-17 | 205 | 210 | 200 | 209 | 39,000 | 209 |
| 2001-08-16 | 206 | 209 | 202 | 209 | 9,000 | 209 |
| 2001-08-15 | 208 | 209 | 203 | 209 | 21,000 | 209 |
| 2001-08-14 | 205 | 208 | 203 | 208 | 7,000 | 208 |
| 2001-08-13 | 205 | 208 | 200 | 208 | 21,000 | 208 |
| 2001-08-10 | 204 | 205 | 202 | 205 | 4,000 | 205 |
| 2001-08-09 | 203 | 207 | 201 | 206 | 12,000 | 206 |
| 2001-08-08 | 202 | 207 | 200 | 207 | 46,000 | 207 |
| 2001-08-07 | 203 | 210 | 203 | 210 | 8,000 | 210 |
| 2001-08-06 | 210 | 210 | 209 | 210 | 69,000 | 210 |
| 2001-08-03 | 206 | 210 | 198 | 210 | 30,000 | 210 |
| 2001-08-02 | 198 | 225 | 196 | 202 | 28,000 | 202 |
| 2001-08-01 | 209 | 209 | 205 | 205 | 10,000 | 205 |
| 2001-07-31 | 171 | 215 | 171 | 215 | 178,000 | 215 |
| 2001-07-30 | 216 | 216 | 190 | 190 | 20,000 | 190 |
| 2001-07-27 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 2001-07-26 | 220 | 229 | 220 | 229 | 12,000 | 229 |
| 2001-07-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-07-24 | 220 | 230 | 220 | 230 | 12,000 | 230 |
| 2001-07-23 | 224 | 230 | 224 | 230 | 4,000 | 230 |
| 2001-07-19 | 229 | 230 | 220 | 230 | 6,000 | 230 |
| 2001-07-18 | 230 | 230 | 220 | 230 | 12,000 | 230 |
| 2001-07-17 | 225 | 230 | 220 | 230 | 8,000 | 230 |
| 2001-07-16 | 220 | 230 | 220 | 230 | 10,000 | 230 |
| 2001-07-13 | 222 | 230 | 222 | 225 | 31,000 | 225 |
| 2001-07-12 | 240 | 240 | 220 | 235 | 21,000 | 235 |
| 2001-07-11 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2001-07-10 | 240 | 250 | 240 | 250 | 3,000 | 250 |
| 2001-07-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-07-06 | 245 | 250 | 245 | 250 | 67,000 | 250 |
| 2001-07-05 | 237 | 250 | 232 | 250 | 18,000 | 250 |
| 2001-07-04 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2001-07-03 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2001-07-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-06-29 | 242 | 242 | 236 | 236 | 3,000 | 236 |
| 2001-06-28 | 238 | 242 | 236 | 242 | 18,000 | 242 |
| 2001-06-27 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-06-26 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2001-06-25 | 240 | 240 | 232 | 240 | 8,000 | 240 |
| 2001-06-22 | 255 | 255 | 240 | 240 | 11,000 | 240 |
| 2001-06-21 | 241 | 245 | 237 | 245 | 10,000 | 245 |
| 2001-06-20 | 240 | 250 | 235 | 245 | 8,000 | 245 |
| 2001-06-19 | 240 | 240 | 238 | 240 | 13,000 | 240 |
| 2001-06-18 | 230 | 247 | 230 | 247 | 4,000 | 247 |
| 2001-06-15 | 255 | 255 | 250 | 250 | 11,000 | 250 |
| 2001-06-13 | 260 | 265 | 255 | 265 | 10,000 | 265 |
| 2001-06-11 | 265 | 265 | 256 | 265 | 11,000 | 265 |
| 2001-06-08 | 255 | 265 | 255 | 265 | 9,000 | 265 |
| 2001-06-07 | 260 | 265 | 257 | 265 | 20,000 | 265 |
| 2001-06-06 | 269 | 269 | 260 | 266 | 7,000 | 266 |
| 2001-06-05 | 260 | 269 | 258 | 269 | 15,000 | 269 |
| 2001-06-04 | 278 | 278 | 269 | 269 | 5,000 | 269 |
| 2001-06-01 | 267 | 267 | 263 | 263 | 25,000 | 263 |
| 2001-05-31 | 270 | 270 | 268 | 268 | 14,000 | 268 |
| 2001-05-30 | 277 | 277 | 270 | 273 | 5,000 | 273 |
| 2001-05-29 | 273 | 280 | 267 | 279 | 55,000 | 279 |
| 2001-05-28 | 276 | 278 | 270 | 277 | 21,000 | 277 |
| 2001-05-25 | 276 | 277 | 274 | 274 | 21,000 | 274 |
| 2001-05-24 | 280 | 280 | 275 | 280 | 24,000 | 280 |
| 2001-05-23 | 268 | 280 | 268 | 277 | 34,000 | 277 |
| 2001-05-22 | 265 | 277 | 265 | 270 | 53,000 | 270 |
| 2001-05-21 | 260 | 280 | 260 | 280 | 34,000 | 280 |
| 2001-05-18 | 270 | 275 | 258 | 259 | 65,000 | 259 |
| 2001-05-17 | 260 | 275 | 260 | 270 | 26,000 | 270 |
| 2001-05-16 | 262 | 270 | 256 | 270 | 42,000 | 270 |
| 2001-05-15 | 269 | 270 | 265 | 269 | 20,000 | 269 |
| 2001-05-14 | 270 | 280 | 265 | 275 | 53,000 | 275 |
| 2001-05-11 | 258 | 290 | 255 | 280 | 118,000 | 280 |
| 2001-05-10 | 250 | 262 | 249 | 258 | 63,000 | 258 |
| 2001-05-09 | 246 | 254 | 245 | 250 | 62,000 | 250 |
| 2001-05-08 | 245 | 250 | 245 | 245 | 35,000 | 245 |
| 2001-05-07 | 232 | 248 | 230 | 248 | 81,000 | 248 |
| 2001-05-02 | 218 | 239 | 218 | 231 | 107,000 | 231 |
| 2001-05-01 | 200 | 210 | 200 | 210 | 13,000 | 210 |
| 2001-04-27 | 198 | 200 | 198 | 200 | 3,000 | 200 |
| 2001-04-26 | 200 | 200 | 198 | 198 | 6,000 | 198 |
| 2001-04-25 | 182 | 200 | 182 | 200 | 3,000 | 200 |
| 2001-04-24 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-04-23 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2001-04-20 | 210 | 210 | 198 | 198 | 9,000 | 198 |
| 2001-04-19 | 201 | 201 | 198 | 198 | 14,000 | 198 |
| 2001-04-18 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2001-04-17 | 201 | 201 | 200 | 200 | 5,000 | 200 |
| 2001-04-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-04-13 | 198 | 201 | 198 | 200 | 15,000 | 200 |
| 2001-04-12 | 190 | 198 | 190 | 198 | 13,000 | 198 |
| 2001-04-10 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2001-04-09 | 194 | 200 | 194 | 199 | 5,000 | 199 |
| 2001-04-06 | 194 | 196 | 193 | 193 | 21,000 | 193 |
| 2001-04-03 | 193 | 196 | 192 | 195 | 9,000 | 195 |
| 2001-04-02 | 193 | 193 | 181 | 181 | 6,000 | 181 |
| 2001-03-30 | 192 | 195 | 182 | 182 | 18,000 | 182 |
| 2001-03-29 | 180 | 190 | 180 | 190 | 21,000 | 190 |
| 2001-03-28 | 179 | 180 | 178 | 180 | 8,000 | 180 |
| 2001-03-27 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2001-03-23 | 177 | 179 | 177 | 178 | 3,000 | 178 |
| 2001-03-22 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2001-03-21 | 168 | 170 | 168 | 168 | 7,000 | 168 |
| 2001-03-19 | 180 | 180 | 165 | 165 | 6,000 | 165 |
| 2001-03-16 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2001-03-15 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2001-03-13 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2001-03-09 | 175 | 175 | 173 | 173 | 4,000 | 173 |
| 2001-03-06 | 173 | 175 | 173 | 175 | 3,000 | 175 |
| 2001-03-05 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2001-03-02 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2001-03-01 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2001-02-28 | 180 | 180 | 172 | 173 | 17,000 | 173 |
| 2001-02-26 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2001-02-23 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2001-02-22 | 184 | 184 | 184 | 184 | 4,000 | 184 |
| 2001-02-20 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2001-02-19 | 184 | 184 | 176 | 176 | 4,000 | 176 |
| 2001-02-16 | 180 | 184 | 175 | 177 | 94,000 | 177 |
| 2001-02-15 | 175 | 180 | 175 | 180 | 5,000 | 180 |
| 2001-02-14 | 175 | 180 | 175 | 175 | 15,000 | 175 |
| 2001-02-09 | 165 | 175 | 165 | 175 | 2,000 | 175 |
| 2001-02-08 | 165 | 175 | 165 | 175 | 6,000 | 175 |
| 2001-02-06 | 166 | 166 | 165 | 165 | 7,000 | 165 |
| 2001-02-05 | 170 | 170 | 166 | 166 | 13,000 | 166 |
| 2001-02-02 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2001-02-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-01-31 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2001-01-30 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2001-01-29 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2001-01-24 | 168 | 177 | 161 | 172 | 7,000 | 172 |
| 2001-01-23 | 172 | 172 | 172 | 172 | 4,000 | 172 |
| 2001-01-22 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2001-01-19 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2001-01-17 | 170 | 170 | 170 | 170 | 39,000 | 170 |
| 2001-01-11 | 170 | 171 | 165 | 171 | 16,000 | 171 |
| 2001-01-10 | 166 | 171 | 163 | 171 | 6,000 | 171 |
| 2001-01-09 | 171 | 171 | 171 | 171 | 23,000 | 171 |
| 2001-01-05 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2001-01-04 | 180 | 180 | 160 | 160 | 2,000 | 160 |
分割・併合履歴 ： なし
