5358 イソライト工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	144	145	144	145	17,000	145
2003-12-29	140	140	140	140	9,000	140
2003-12-26	135	137	135	137	2,000	137
2003-12-25	132	132	131	132	12,000	132
2003-12-24	135	135	132	132	28,000	132
2003-12-22	139	139	135	138	14,000	138
2003-12-19	135	136	132	135	23,000	135
2003-12-18	138	138	136	136	4,000	136
2003-12-17	138	138	138	138	3,000	138
2003-12-16	138	138	138	138	4,000	138
2003-12-15	134	134	133	133	8,000	133
2003-12-12	127	133	127	133	4,000	133
2003-12-11	130	130	130	130	5,000	130
2003-12-10	131	131	129	129	3,000	129
2003-12-09	133	133	133	133	9,000	133
2003-12-08	134	134	133	133	5,000	133
2003-12-05	136	137	133	133	20,000	133
2003-12-04	134	137	134	134	24,000	134
2003-12-03	133	133	132	132	15,000	132
2003-12-02	135	135	134	135	4,000	135
2003-12-01	133	133	133	133	3,000	133
2003-11-28	139	139	133	133	9,000	133
2003-11-27	142	142	132	132	33,000	132
2003-11-26	136	140	136	140	8,000	140
2003-11-25	142	142	135	137	5,000	137
2003-11-21	135	135	131	132	15,000	132
2003-11-20	147	147	132	132	10,000	132
2003-11-19	134	134	134	134	1,000	134
2003-11-17	140	141	136	141	11,000	141
2003-11-14	143	145	142	144	21,000	144
2003-11-13	145	145	145	145	2,000	145
2003-11-12	148	148	145	145	14,000	145
2003-11-11	150	150	148	148	4,000	148
2003-11-10	148	153	148	152	6,000	152
2003-11-07	148	148	147	148	4,000	148
2003-11-06	148	148	146	146	8,000	146
2003-11-05	150	152	150	152	2,000	152
2003-11-04	157	157	152	152	19,000	152
2003-10-31	150	160	150	160	53,000	160
2003-10-30	145	148	145	148	3,000	148
2003-10-29	148	148	148	148	2,000	148
2003-10-28	149	149	146	148	6,000	148
2003-10-27	149	150	149	150	2,000	150
2003-10-24	149	149	149	149	2,000	149
2003-10-23	152	155	149	149	7,000	149
2003-10-22	157	157	157	157	5,000	157
2003-10-21	159	159	152	152	10,000	152
2003-10-20	158	158	150	158	19,000	158
2003-10-17	150	152	150	152	17,000	152
2003-10-16	153	153	149	150	10,000	150
2003-10-15	153	153	153	153	3,000	153
2003-10-14	148	148	148	148	7,000	148
2003-10-10	154	155	154	155	3,000	155
2003-10-09	155	155	155	155	1,000	155
2003-10-08	153	155	147	155	25,000	155
2003-10-07	159	159	155	155	6,000	155
2003-10-06	157	157	157	157	5,000	157
2003-10-03	154	155	154	155	2,000	155
2003-10-02	151	151	146	146	15,000	146
2003-10-01	156	156	152	152	13,000	152
2003-09-30	156	156	156	156	3,000	156
2003-09-29	156	156	156	156	2,000	156
2003-09-26	155	155	155	155	4,000	155
2003-09-25	157	157	157	157	1,000	157
2003-09-24	163	163	160	160	4,000	160
2003-09-22	163	163	161	161	21,000	161
2003-09-19	160	160	159	160	13,000	160
2003-09-18	160	160	156	158	9,000	158
2003-09-17	163	163	160	160	14,000	160
2003-09-16	163	163	161	161	17,000	161
2003-09-12	157	159	157	159	2,000	159
2003-09-11	157	160	156	156	16,000	156
2003-09-10	159	160	156	160	17,000	160
2003-09-09	160	160	160	160	5,000	160
2003-09-08	160	160	160	160	4,000	160
2003-09-04	160	160	157	157	4,000	157
2003-09-03	156	160	156	160	10,000	160
2003-09-02	163	164	155	155	25,000	155
2003-09-01	165	166	164	164	13,000	164
2003-08-29	162	164	160	164	17,000	164
2003-08-28	160	162	160	162	26,000	162
2003-08-27	153	160	153	160	9,000	160
2003-08-25	153	153	152	152	8,000	152
2003-08-22	162	162	154	154	20,000	154
2003-08-21	157	157	157	157	18,000	157
2003-08-20	159	161	151	156	22,000	156
2003-08-19	156	157	155	155	17,000	155
2003-08-18	149	150	149	150	12,000	150
2003-08-15	150	150	148	148	14,000	148
2003-08-14	149	149	149	149	6,000	149
2003-08-13	150	153	149	149	8,000	149
2003-08-11	153	153	152	153	22,000	153
2003-08-08	150	150	150	150	4,000	150
2003-08-06	155	155	150	150	7,000	150
2003-08-05	155	165	155	165	5,000	165
2003-08-04	164	164	155	155	10,000	155
2003-08-01	155	155	155	155	3,000	155
2003-07-31	159	159	155	155	5,000	155
2003-07-30	150	150	145	150	28,000	150
2003-07-29	152	152	151	151	2,000	151
2003-07-28	151	151	151	151	2,000	151
2003-07-25	157	157	157	157	1,000	157
2003-07-24	148	157	148	157	13,000	157
2003-07-23	153	153	153	153	3,000	153
2003-07-22	150	150	150	150	12,000	150
2003-07-18	153	153	153	153	2,000	153
2003-07-17	154	154	151	151	18,000	151
2003-07-15	154	155	154	155	8,000	155
2003-07-14	160	160	155	155	12,000	155
2003-07-11	155	155	154	154	19,000	154
2003-07-10	159	160	155	155	14,000	155
2003-07-09	158	160	156	160	15,000	160
2003-07-08	169	169	159	160	27,000	160
2003-07-07	170	170	161	168	13,000	168
2003-07-04	167	170	166	170	6,000	170
2003-07-03	170	172	160	172	30,000	172
2003-07-02	170	170	165	170	19,000	170
2003-07-01	169	170	165	168	13,000	168
2003-06-30	175	175	168	168	33,000	168
2003-06-27	164	169	164	167	6,000	167
2003-06-26	165	167	163	163	13,000	163
2003-06-25	165	165	161	161	6,000	161
2003-06-24	168	168	168	168	3,000	168
2003-06-23	162	164	160	160	9,000	160
2003-06-20	162	162	159	162	11,000	162
2003-06-19	165	165	161	165	10,000	165
2003-06-18	161	165	161	165	4,000	165
2003-06-17	169	169	163	163	11,000	163
2003-06-16	167	167	167	167	4,000	167
2003-06-13	168	171	166	171	24,000	171
2003-06-12	169	170	169	170	8,000	170
2003-06-11	171	171	166	168	15,000	168
2003-06-10	180	180	170	170	15,000	170
2003-06-09	169	180	163	179	59,000	179
2003-06-06	164	170	160	167	72,000	167
2003-06-05	161	163	161	163	9,000	163
2003-06-04	160	165	160	165	12,000	165
2003-06-03	166	167	160	166	47,000	166
2003-06-02	160	169	160	161	35,000	161
2003-05-30	169	169	160	160	55,000	160
2003-05-29	163	170	159	166	111,000	166
2003-05-28	176	176	161	170	157,000	170
2003-05-27	178	184	168	179	411,000	179
2003-05-26	160	180	158	180	288,000	180
2003-05-23	159	161	156	161	141,000	161
2003-05-22	143	162	143	160	244,000	160
2003-05-21	131	143	130	138	49,000	138
2003-05-20	126	131	126	130	17,000	130
2003-05-19	135	135	125	134	25,000	134
2003-05-16	120	132	120	132	55,000	132
2003-05-15	122	125	122	125	21,000	125
2003-05-14	118	122	116	122	9,000	122
2003-05-13	118	118	118	118	2,000	118
2003-05-12	115	124	115	118	22,000	118
2003-05-09	124	125	120	125	22,000	125
2003-05-08	121	128	121	128	16,000	128
2003-05-07	122	123	116	122	36,000	122
2003-05-06	126	126	120	122	55,000	122
2003-05-02	130	148	128	129	218,000	129
2003-05-01	101	126	101	125	114,000	125
2003-04-30	101	101	101	101	7,000	101
2003-04-28	97	97	96	96	3,000	96
2003-04-25	100	100	97	97	32,000	97
2003-04-24	99	99	97	97	3,000	97
2003-04-22	105	107	104	104	22,000	104
2003-04-21	98	100	98	98	15,000	98
2003-04-18	92	92	92	92	3,000	92
2003-04-17	90	90	89	90	6,000	90
2003-04-16	91	91	89	89	4,000	89
2003-04-15	90	90	90	90	2,000	90
2003-04-11	95	95	95	95	1,000	95
2003-04-10	95	95	95	95	2,000	95
2003-04-09	94	94	94	94	3,000	94
2003-04-07	94	94	94	94	1,000	94
2003-04-04	94	94	94	94	3,000	94
2003-04-03	94	94	94	94	2,000	94
2003-04-02	99	99	97	97	10,000	97
2003-04-01	89	89	88	88	5,000	88
2003-03-31	90	90	90	90	3,000	90
2003-03-28	89	89	89	89	6,000	89
2003-03-26	96	96	96	96	4,000	96
2003-03-25	101	101	101	101	7,000	101
2003-03-24	100	101	91	94	7,000	94
2003-03-20	97	99	97	99	2,000	99
2003-03-19	93	93	90	90	2,000	90
2003-03-18	90	90	90	90	1,000	90
2003-03-17	93	93	86	86	8,000	86
2003-03-14	98	99	97	97	4,000	97
2003-03-11	97	97	97	97	10,000	97
2003-03-10	99	99	98	98	7,000	98
2003-03-07	104	104	101	101	6,000	101
2003-03-06	103	106	103	106	13,000	106
2003-03-05	101	102	101	102	23,000	102
2003-03-04	108	108	103	104	10,000	104
2003-03-03	101	101	99	99	2,000	99
2003-02-28	103	103	99	99	3,000	99
2003-02-27	100	100	99	99	5,000	99
2003-02-26	104	104	100	100	3,000	100
2003-02-25	105	105	104	104	17,000	104
2003-02-24	107	107	105	105	6,000	105
2003-02-21	100	102	100	102	7,000	102
2003-02-20	99	99	99	99	5,000	99
2003-02-19	108	108	107	107	11,000	107
2003-02-18	110	111	107	107	12,000	107
2003-02-17	109	109	105	107	16,000	107
2003-02-14	99	109	99	109	18,000	109
2003-02-13	94	96	94	96	11,000	96
2003-02-12	90	92	90	92	14,000	92
2003-02-10	89	89	89	89	3,000	89
2003-02-07	91	91	88	88	5,000	88
2003-02-06	87	88	87	87	23,000	87
2003-02-05	88	88	87	87	7,000	87
2003-02-04	92	92	85	89	11,000	89
2003-02-03	81	81	81	81	3,000	81
2003-01-31	89	89	84	84	6,000	84
2003-01-30	84	84	83	83	3,000	83
2003-01-29	84	84	84	84	5,000	84
2003-01-28	84	84	83	83	11,000	83
2003-01-27	77	86	77	86	8,000	86
2003-01-24	91	91	91	91	1,000	91
2003-01-23	91	91	91	91	2,000	91
2003-01-22	93	93	93	93	9,000	93
2003-01-21	88	90	88	90	6,000	90
2003-01-20	86	87	86	87	9,000	87
2003-01-17	86	86	86	86	1,000	86
2003-01-16	85	91	85	91	8,000	91
2003-01-15	86	86	82	85	9,000	85
2003-01-14	83	83	83	83	2,000	83
2003-01-09	78	79	78	79	7,000	79
2003-01-08	79	79	78	78	3,000	78
2003-01-07	87	87	80	80	24,000	80
2003-01-06	75	78	75	78	18,000	78

分割・併合履歴：なし