5358 イソライト工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 78 | 78 | 72 | 72 | 10,000 | 72 |
| 2002-12-27 | 73 | 73 | 72 | 72 | 8,000 | 72 |
| 2002-12-26 | 71 | 73 | 71 | 73 | 6,000 | 73 |
| 2002-12-25 | 70 | 70 | 70 | 70 | 22,000 | 70 |
| 2002-12-24 | 67 | 70 | 67 | 67 | 20,000 | 67 |
| 2002-12-20 | 66 | 71 | 66 | 67 | 52,000 | 67 |
| 2002-12-19 | 67 | 70 | 67 | 68 | 23,000 | 68 |
| 2002-12-18 | 73 | 74 | 72 | 74 | 6,000 | 74 |
| 2002-12-17 | 74 | 75 | 71 | 74 | 17,000 | 74 |
| 2002-12-16 | 80 | 80 | 79 | 79 | 6,000 | 79 |
| 2002-12-13 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2002-12-12 | 81 | 81 | 81 | 81 | 3,000 | 81 |
| 2002-12-11 | 82 | 82 | 81 | 81 | 6,000 | 81 |
| 2002-12-10 | 80 | 85 | 80 | 85 | 7,000 | 85 |
| 2002-12-06 | 80 | 86 | 80 | 86 | 2,000 | 86 |
| 2002-12-05 | 78 | 81 | 78 | 81 | 9,000 | 81 |
| 2002-12-04 | 79 | 83 | 79 | 83 | 18,000 | 83 |
| 2002-12-03 | 88 | 88 | 83 | 83 | 14,000 | 83 |
| 2002-12-02 | 84 | 85 | 83 | 83 | 4,000 | 83 |
| 2002-11-29 | 88 | 88 | 81 | 82 | 32,000 | 82 |
| 2002-11-28 | 89 | 89 | 80 | 80 | 17,000 | 80 |
| 2002-11-27 | 81 | 81 | 77 | 77 | 5,000 | 77 |
| 2002-11-25 | 77 | 82 | 77 | 82 | 3,000 | 82 |
| 2002-11-22 | 90 | 90 | 89 | 89 | 6,000 | 89 |
| 2002-11-21 | 77 | 77 | 71 | 75 | 19,000 | 75 |
| 2002-11-20 | 75 | 77 | 75 | 75 | 11,000 | 75 |
| 2002-11-19 | 76 | 76 | 67 | 75 | 13,000 | 75 |
| 2002-11-18 | 80 | 80 | 75 | 75 | 9,000 | 75 |
| 2002-11-15 | 82 | 87 | 81 | 84 | 10,000 | 84 |
| 2002-11-14 | 90 | 90 | 86 | 87 | 37,000 | 87 |
| 2002-11-13 | 86 | 86 | 86 | 86 | 2,000 | 86 |
| 2002-11-12 | 90 | 90 | 86 | 86 | 7,000 | 86 |
| 2002-11-08 | 95 | 95 | 94 | 94 | 4,000 | 94 |
| 2002-11-07 | 95 | 95 | 94 | 94 | 7,000 | 94 |
| 2002-11-06 | 96 | 97 | 95 | 95 | 6,000 | 95 |
| 2002-11-05 | 100 | 100 | 100 | 100 | 7,000 | 100 |
| 2002-11-01 | 94 | 94 | 94 | 94 | 7,000 | 94 |
| 2002-10-31 | 98 | 98 | 95 | 98 | 11,000 | 98 |
| 2002-10-30 | 100 | 100 | 94 | 94 | 5,000 | 94 |
| 2002-10-29 | 100 | 101 | 100 | 100 | 5,000 | 100 |
| 2002-10-24 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2002-10-23 | 103 | 103 | 102 | 102 | 5,000 | 102 |
| 2002-10-22 | 109 | 109 | 103 | 103 | 5,000 | 103 |
| 2002-10-18 | 102 | 102 | 102 | 102 | 4,000 | 102 |
| 2002-10-17 | 104 | 104 | 104 | 104 | 7,000 | 104 |
| 2002-10-16 | 104 | 104 | 104 | 104 | 5,000 | 104 |
| 2002-10-15 | 107 | 108 | 107 | 107 | 7,000 | 107 |
| 2002-10-11 | 100 | 101 | 100 | 101 | 8,000 | 101 |
| 2002-10-10 | 103 | 103 | 99 | 99 | 6,000 | 99 |
| 2002-10-09 | 110 | 110 | 103 | 103 | 5,000 | 103 |
| 2002-10-08 | 100 | 100 | 99 | 100 | 9,000 | 100 |
| 2002-10-07 | 108 | 110 | 98 | 98 | 17,000 | 98 |
| 2002-10-04 | 115 | 115 | 108 | 108 | 14,000 | 108 |
| 2002-10-03 | 117 | 117 | 116 | 116 | 3,000 | 116 |
| 2002-10-02 | 126 | 126 | 118 | 118 | 11,000 | 118 |
| 2002-10-01 | 125 | 125 | 120 | 120 | 8,000 | 120 |
| 2002-09-30 | 128 | 128 | 125 | 125 | 7,000 | 125 |
| 2002-09-27 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2002-09-26 | 120 | 121 | 120 | 121 | 7,000 | 121 |
| 2002-09-25 | 120 | 121 | 120 | 121 | 11,000 | 121 |
| 2002-09-24 | 124 | 124 | 121 | 121 | 16,000 | 121 |
| 2002-09-20 | 126 | 126 | 124 | 124 | 9,000 | 124 |
| 2002-09-19 | 129 | 129 | 126 | 126 | 12,000 | 126 |
| 2002-09-18 | 128 | 128 | 126 | 127 | 15,000 | 127 |
| 2002-09-17 | 125 | 135 | 123 | 135 | 32,000 | 135 |
| 2002-09-13 | 134 | 134 | 134 | 134 | 3,000 | 134 |
| 2002-09-12 | 131 | 140 | 131 | 140 | 49,000 | 140 |
| 2002-09-11 | 126 | 131 | 125 | 131 | 38,000 | 131 |
| 2002-09-10 | 123 | 123 | 123 | 123 | 13,000 | 123 |
| 2002-09-09 | 126 | 126 | 125 | 125 | 5,000 | 125 |
| 2002-09-06 | 126 | 126 | 120 | 126 | 81,000 | 126 |
| 2002-09-05 | 127 | 128 | 125 | 125 | 11,000 | 125 |
| 2002-09-04 | 135 | 135 | 125 | 125 | 21,000 | 125 |
| 2002-09-03 | 143 | 143 | 135 | 135 | 19,000 | 135 |
| 2002-09-02 | 145 | 145 | 141 | 141 | 17,000 | 141 |
| 2002-08-30 | 148 | 148 | 142 | 142 | 6,000 | 142 |
| 2002-08-29 | 146 | 149 | 140 | 149 | 29,000 | 149 |
| 2002-08-28 | 151 | 153 | 145 | 153 | 13,000 | 153 |
| 2002-08-27 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2002-08-26 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2002-08-23 | 152 | 155 | 151 | 151 | 7,000 | 151 |
| 2002-08-22 | 158 | 158 | 152 | 156 | 8,000 | 156 |
| 2002-08-21 | 153 | 158 | 153 | 158 | 4,000 | 158 |
| 2002-08-20 | 153 | 159 | 153 | 159 | 9,000 | 159 |
| 2002-08-16 | 154 | 159 | 154 | 159 | 7,000 | 159 |
| 2002-08-12 | 153 | 162 | 153 | 162 | 2,000 | 162 |
| 2002-08-08 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2002-08-07 | 152 | 158 | 152 | 158 | 6,000 | 158 |
| 2002-08-06 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2002-08-05 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2002-08-02 | 162 | 162 | 153 | 162 | 20,000 | 162 |
| 2002-08-01 | 160 | 160 | 160 | 160 | 74,000 | 160 |
| 2002-07-31 | 159 | 159 | 159 | 159 | 4,000 | 159 |
| 2002-07-30 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2002-07-29 | 154 | 160 | 154 | 160 | 12,000 | 160 |
| 2002-07-26 | 159 | 159 | 157 | 157 | 6,000 | 157 |
| 2002-07-24 | 157 | 162 | 157 | 162 | 2,000 | 162 |
| 2002-07-23 | 164 | 164 | 164 | 164 | 3,000 | 164 |
| 2002-07-22 | 155 | 164 | 155 | 164 | 23,000 | 164 |
| 2002-07-18 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2002-07-17 | 160 | 160 | 155 | 160 | 16,000 | 160 |
| 2002-07-15 | 161 | 165 | 161 | 165 | 4,000 | 165 |
| 2002-07-12 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2002-07-10 | 162 | 168 | 162 | 168 | 3,000 | 168 |
| 2002-07-09 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2002-07-08 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2002-07-05 | 162 | 168 | 162 | 168 | 5,000 | 168 |
| 2002-07-03 | 160 | 167 | 160 | 167 | 3,000 | 167 |
| 2002-07-02 | 170 | 170 | 157 | 167 | 7,000 | 167 |
| 2002-06-28 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2002-06-27 | 155 | 164 | 155 | 164 | 2,000 | 164 |
| 2002-06-26 | 162 | 162 | 162 | 162 | 6,000 | 162 |
| 2002-06-24 | 162 | 162 | 162 | 162 | 7,000 | 162 |
| 2002-06-21 | 163 | 164 | 161 | 164 | 4,000 | 164 |
| 2002-06-20 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2002-06-19 | 161 | 165 | 160 | 165 | 5,000 | 165 |
| 2002-06-18 | 170 | 170 | 167 | 170 | 28,000 | 170 |
| 2002-06-17 | 170 | 170 | 167 | 167 | 13,000 | 167 |
| 2002-06-13 | 173 | 173 | 168 | 173 | 4,000 | 173 |
| 2002-06-12 | 167 | 173 | 166 | 173 | 59,000 | 173 |
| 2002-06-10 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2002-06-06 | 171 | 172 | 161 | 161 | 12,000 | 161 |
| 2002-06-05 | 171 | 171 | 171 | 171 | 9,000 | 171 |
| 2002-06-04 | 172 | 172 | 170 | 170 | 10,000 | 170 |
| 2002-06-03 | 172 | 172 | 162 | 170 | 10,000 | 170 |
| 2002-05-31 | 178 | 180 | 178 | 180 | 11,000 | 180 |
| 2002-05-30 | 169 | 176 | 169 | 176 | 17,000 | 176 |
| 2002-05-29 | 172 | 177 | 172 | 174 | 22,000 | 174 |
| 2002-05-28 | 166 | 174 | 166 | 170 | 23,000 | 170 |
| 2002-05-27 | 165 | 166 | 164 | 166 | 39,000 | 166 |
| 2002-05-24 | 165 | 165 | 158 | 165 | 17,000 | 165 |
| 2002-05-23 | 162 | 165 | 162 | 165 | 4,000 | 165 |
| 2002-05-22 | 162 | 165 | 160 | 165 | 19,000 | 165 |
| 2002-05-21 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-05-20 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2002-05-17 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2002-05-16 | 158 | 162 | 156 | 162 | 9,000 | 162 |
| 2002-05-15 | 158 | 162 | 158 | 162 | 3,000 | 162 |
| 2002-05-14 | 162 | 165 | 154 | 165 | 5,000 | 165 |
| 2002-05-10 | 163 | 164 | 155 | 164 | 6,000 | 164 |
| 2002-05-09 | 159 | 162 | 159 | 162 | 2,000 | 162 |
| 2002-05-08 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2002-05-07 | 159 | 163 | 159 | 163 | 3,000 | 163 |
| 2002-05-02 | 164 | 164 | 155 | 162 | 9,000 | 162 |
| 2002-04-30 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-04-26 | 161 | 166 | 161 | 166 | 2,000 | 166 |
| 2002-04-25 | 162 | 162 | 162 | 162 | 8,000 | 162 |
| 2002-04-24 | 165 | 165 | 161 | 161 | 3,000 | 161 |
| 2002-04-23 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-04-18 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-04-17 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2002-04-16 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2002-04-12 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2002-04-11 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2002-04-10 | 162 | 165 | 161 | 161 | 9,000 | 161 |
| 2002-04-09 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-04-08 | 161 | 165 | 161 | 165 | 10,000 | 165 |
| 2002-04-05 | 162 | 162 | 161 | 161 | 8,000 | 161 |
| 2002-04-04 | 160 | 165 | 160 | 165 | 3,000 | 165 |
| 2002-04-03 | 160 | 165 | 160 | 165 | 2,000 | 165 |
| 2002-04-02 | 167 | 167 | 161 | 165 | 4,000 | 165 |
| 2002-04-01 | 167 | 167 | 165 | 165 | 5,000 | 165 |
| 2002-03-29 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2002-03-28 | 165 | 169 | 162 | 169 | 3,000 | 169 |
| 2002-03-27 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-03-26 | 166 | 170 | 161 | 170 | 12,000 | 170 |
| 2002-03-25 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2002-03-22 | 169 | 173 | 169 | 173 | 11,000 | 173 |
| 2002-03-20 | 172 | 172 | 170 | 170 | 5,000 | 170 |
| 2002-03-19 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2002-03-15 | 170 | 173 | 170 | 173 | 2,000 | 173 |
| 2002-03-14 | 172 | 173 | 169 | 173 | 25,000 | 173 |
| 2002-03-13 | 174 | 174 | 174 | 174 | 10,000 | 174 |
| 2002-03-12 | 175 | 175 | 174 | 174 | 12,000 | 174 |
| 2002-03-11 | 171 | 175 | 170 | 175 | 22,000 | 175 |
| 2002-03-08 | 167 | 171 | 167 | 171 | 32,000 | 171 |
| 2002-03-07 | 163 | 167 | 163 | 167 | 7,000 | 167 |
| 2002-03-06 | 166 | 166 | 163 | 163 | 30,000 | 163 |
| 2002-03-05 | 163 | 167 | 161 | 167 | 62,000 | 167 |
| 2002-03-04 | 163 | 163 | 158 | 163 | 29,000 | 163 |
| 2002-03-01 | 160 | 160 | 158 | 158 | 8,000 | 158 |
| 2002-02-28 | 162 | 163 | 158 | 158 | 7,000 | 158 |
| 2002-02-27 | 160 | 162 | 160 | 162 | 3,000 | 162 |
| 2002-02-25 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-02-22 | 161 | 163 | 160 | 160 | 12,000 | 160 |
| 2002-02-21 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2002-02-20 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2002-02-19 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2002-02-15 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2002-02-14 | 156 | 157 | 156 | 157 | 2,000 | 157 |
| 2002-02-13 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2002-02-12 | 159 | 164 | 159 | 164 | 7,000 | 164 |
| 2002-02-08 | 155 | 158 | 155 | 158 | 7,000 | 158 |
| 2002-02-07 | 153 | 153 | 150 | 153 | 34,000 | 153 |
| 2002-02-05 | 155 | 158 | 150 | 158 | 5,000 | 158 |
| 2002-02-04 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2002-02-01 | 158 | 158 | 157 | 157 | 61,000 | 157 |
| 2002-01-31 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2002-01-30 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2002-01-29 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2002-01-28 | 155 | 155 | 153 | 153 | 5,000 | 153 |
| 2002-01-25 | 156 | 156 | 155 | 155 | 4,000 | 155 |
| 2002-01-24 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2002-01-23 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2002-01-22 | 158 | 158 | 155 | 155 | 19,000 | 155 |
| 2002-01-21 | 157 | 157 | 153 | 153 | 6,000 | 153 |
| 2002-01-18 | 156 | 156 | 155 | 155 | 9,000 | 155 |
| 2002-01-17 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2002-01-15 | 155 | 160 | 155 | 160 | 5,000 | 160 |
| 2002-01-09 | 164 | 164 | 159 | 164 | 3,000 | 164 |
| 2002-01-08 | 173 | 173 | 156 | 168 | 43,000 | 168 |
| 2002-01-07 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2002-01-04 | 160 | 160 | 160 | 160 | 1,000 | 160 |
分割・併合履歴 ： なし
