5358 イソライト工業(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 210 | 210 | 208 | 208 | 25,000 | 208 |
2004-12-29 | 213 | 213 | 208 | 208 | 26,000 | 208 |
2004-12-28 | 207 | 212 | 205 | 212 | 80,000 | 212 |
2004-12-27 | 206 | 210 | 202 | 206 | 39,000 | 206 |
2004-12-24 | 200 | 205 | 199 | 205 | 103,000 | 205 |
2004-12-22 | 194 | 199 | 194 | 199 | 24,000 | 199 |
2004-12-21 | 193 | 198 | 193 | 198 | 9,000 | 198 |
2004-12-20 | 199 | 199 | 193 | 193 | 43,000 | 193 |
2004-12-17 | 192 | 192 | 192 | 192 | 6,000 | 192 |
2004-12-16 | 194 | 194 | 193 | 193 | 2,000 | 193 |
2004-12-15 | 195 | 196 | 194 | 196 | 16,000 | 196 |
2004-12-14 | 198 | 198 | 195 | 195 | 2,000 | 195 |
2004-12-13 | 197 | 197 | 194 | 197 | 10,000 | 197 |
2004-12-10 | 199 | 199 | 196 | 196 | 6,000 | 196 |
2004-12-09 | 199 | 199 | 199 | 199 | 10,000 | 199 |
2004-12-08 | 196 | 200 | 196 | 200 | 17,000 | 200 |
2004-12-07 | 201 | 202 | 200 | 200 | 22,000 | 200 |
2004-12-06 | 193 | 203 | 193 | 203 | 55,000 | 203 |
2004-12-03 | 198 | 198 | 193 | 193 | 12,000 | 193 |
2004-12-02 | 200 | 200 | 193 | 200 | 9,000 | 200 |
2004-12-01 | 193 | 200 | 193 | 200 | 24,000 | 200 |
2004-11-30 | 199 | 199 | 195 | 199 | 18,000 | 199 |
2004-11-29 | 200 | 200 | 195 | 195 | 15,000 | 195 |
2004-11-26 | 193 | 200 | 193 | 198 | 40,000 | 198 |
2004-11-25 | 195 | 196 | 195 | 195 | 22,000 | 195 |
2004-11-24 | 190 | 194 | 189 | 194 | 14,000 | 194 |
2004-11-22 | 195 | 195 | 189 | 189 | 16,000 | 189 |
2004-11-19 | 190 | 190 | 189 | 190 | 15,000 | 190 |
2004-11-18 | 191 | 191 | 189 | 189 | 8,000 | 189 |
2004-11-17 | 192 | 192 | 192 | 192 | 8,000 | 192 |
2004-11-16 | 188 | 190 | 188 | 190 | 7,000 | 190 |
2004-11-15 | 188 | 188 | 187 | 188 | 5,000 | 188 |
2004-11-12 | 187 | 187 | 187 | 187 | 4,000 | 187 |
2004-11-11 | 187 | 187 | 186 | 186 | 4,000 | 186 |
2004-11-10 | 187 | 187 | 187 | 187 | 1,000 | 187 |
2004-11-09 | 186 | 187 | 186 | 187 | 3,000 | 187 |
2004-11-08 | 186 | 186 | 186 | 186 | 1,000 | 186 |
2004-11-05 | 189 | 189 | 185 | 185 | 25,000 | 185 |
2004-11-04 | 187 | 188 | 187 | 188 | 6,000 | 188 |
2004-11-02 | 189 | 189 | 185 | 186 | 10,000 | 186 |
2004-11-01 | 191 | 191 | 191 | 191 | 5,000 | 191 |
2004-10-29 | 187 | 187 | 185 | 185 | 11,000 | 185 |
2004-10-28 | 182 | 185 | 182 | 185 | 12,000 | 185 |
2004-10-27 | 185 | 185 | 181 | 181 | 16,000 | 181 |
2004-10-26 | 186 | 186 | 183 | 183 | 2,000 | 183 |
2004-10-25 | 185 | 189 | 184 | 189 | 13,000 | 189 |
2004-10-22 | 190 | 190 | 185 | 185 | 23,000 | 185 |
2004-10-21 | 189 | 192 | 186 | 186 | 28,000 | 186 |
2004-10-20 | 201 | 201 | 189 | 189 | 16,000 | 189 |
2004-10-19 | 198 | 198 | 195 | 195 | 2,000 | 195 |
2004-10-18 | 196 | 197 | 195 | 195 | 3,000 | 195 |
2004-10-15 | 200 | 200 | 194 | 195 | 31,000 | 195 |
2004-10-14 | 203 | 203 | 203 | 203 | 1,000 | 203 |
2004-10-13 | 200 | 200 | 198 | 200 | 26,000 | 200 |
2004-10-12 | 207 | 208 | 195 | 197 | 43,000 | 197 |
2004-10-08 | 201 | 206 | 200 | 206 | 30,000 | 206 |
2004-10-07 | 205 | 207 | 198 | 207 | 19,000 | 207 |
2004-10-06 | 202 | 209 | 202 | 209 | 21,000 | 209 |
2004-10-05 | 210 | 210 | 207 | 207 | 24,000 | 207 |
2004-10-04 | 198 | 200 | 194 | 200 | 25,000 | 200 |
2004-10-01 | 198 | 198 | 191 | 198 | 10,000 | 198 |
2004-09-30 | 198 | 198 | 198 | 198 | 2,000 | 198 |
2004-09-29 | 197 | 197 | 197 | 197 | 3,000 | 197 |
2004-09-28 | 200 | 201 | 197 | 201 | 18,000 | 201 |
2004-09-27 | 200 | 208 | 200 | 206 | 44,000 | 206 |
2004-09-24 | 190 | 203 | 187 | 201 | 65,000 | 201 |
2004-09-22 | 198 | 198 | 192 | 197 | 138,000 | 197 |
2004-09-21 | 200 | 200 | 197 | 197 | 15,000 | 197 |
2004-09-17 | 198 | 199 | 197 | 197 | 13,000 | 197 |
2004-09-16 | 199 | 200 | 186 | 199 | 38,000 | 199 |
2004-09-15 | 200 | 200 | 198 | 200 | 13,000 | 200 |
2004-09-14 | 199 | 199 | 198 | 198 | 15,000 | 198 |
2004-09-13 | 196 | 198 | 196 | 198 | 7,000 | 198 |
2004-09-10 | 199 | 199 | 190 | 199 | 50,000 | 199 |
2004-09-09 | 199 | 202 | 199 | 200 | 7,000 | 200 |
2004-09-08 | 197 | 199 | 197 | 199 | 9,000 | 199 |
2004-09-07 | 203 | 203 | 196 | 197 | 12,000 | 197 |
2004-09-06 | 193 | 197 | 193 | 196 | 30,000 | 196 |
2004-09-03 | 192 | 193 | 191 | 191 | 17,000 | 191 |
2004-09-02 | 191 | 191 | 189 | 190 | 10,000 | 190 |
2004-09-01 | 190 | 191 | 190 | 191 | 6,000 | 191 |
2004-08-31 | 186 | 189 | 186 | 188 | 16,000 | 188 |
2004-08-30 | 186 | 186 | 184 | 184 | 14,000 | 184 |
2004-08-27 | 184 | 184 | 184 | 184 | 3,000 | 184 |
2004-08-26 | 186 | 187 | 184 | 184 | 7,000 | 184 |
2004-08-25 | 183 | 184 | 183 | 184 | 5,000 | 184 |
2004-08-24 | 182 | 182 | 182 | 182 | 5,000 | 182 |
2004-08-23 | 182 | 182 | 179 | 179 | 12,000 | 179 |
2004-08-20 | 183 | 183 | 180 | 180 | 19,000 | 180 |
2004-08-19 | 180 | 181 | 179 | 179 | 18,000 | 179 |
2004-08-18 | 180 | 180 | 180 | 180 | 6,000 | 180 |
2004-08-17 | 179 | 181 | 179 | 181 | 10,000 | 181 |
2004-08-16 | 184 | 187 | 183 | 183 | 20,000 | 183 |
2004-08-13 | 184 | 186 | 183 | 186 | 39,000 | 186 |
2004-08-12 | 185 | 185 | 184 | 184 | 7,000 | 184 |
2004-08-11 | 183 | 185 | 183 | 184 | 9,000 | 184 |
2004-08-10 | 182 | 183 | 182 | 183 | 6,000 | 183 |
2004-08-09 | 179 | 184 | 179 | 183 | 47,000 | 183 |
2004-08-06 | 184 | 185 | 184 | 184 | 69,000 | 184 |
2004-08-05 | 185 | 185 | 184 | 184 | 19,000 | 184 |
2004-08-04 | 185 | 186 | 184 | 185 | 74,000 | 185 |
2004-08-03 | 186 | 188 | 186 | 186 | 25,000 | 186 |
2004-08-02 | 190 | 190 | 187 | 187 | 25,000 | 187 |
2004-07-30 | 189 | 192 | 186 | 187 | 84,000 | 187 |
2004-07-29 | 180 | 181 | 172 | 173 | 42,000 | 173 |
2004-07-28 | 178 | 180 | 178 | 179 | 29,000 | 179 |
2004-07-27 | 185 | 189 | 173 | 173 | 58,000 | 173 |
2004-07-26 | 191 | 191 | 185 | 189 | 65,000 | 189 |
2004-07-23 | 192 | 192 | 191 | 191 | 16,000 | 191 |
2004-07-22 | 197 | 197 | 194 | 194 | 3,000 | 194 |
2004-07-21 | 195 | 201 | 195 | 200 | 18,000 | 200 |
2004-07-20 | 200 | 200 | 193 | 193 | 21,000 | 193 |
2004-07-16 | 201 | 201 | 193 | 200 | 10,000 | 200 |
2004-07-15 | 208 | 208 | 202 | 202 | 24,000 | 202 |
2004-07-14 | 212 | 212 | 209 | 209 | 15,000 | 209 |
2004-07-13 | 210 | 210 | 209 | 209 | 27,000 | 209 |
2004-07-12 | 210 | 210 | 205 | 210 | 37,000 | 210 |
2004-07-09 | 209 | 210 | 209 | 210 | 9,000 | 210 |
2004-07-08 | 215 | 215 | 209 | 209 | 27,000 | 209 |
2004-07-07 | 205 | 208 | 200 | 208 | 56,000 | 208 |
2004-07-06 | 205 | 207 | 203 | 203 | 44,000 | 203 |
2004-07-05 | 208 | 208 | 203 | 207 | 18,000 | 207 |
2004-07-02 | 210 | 210 | 205 | 209 | 35,000 | 209 |
2004-07-01 | 210 | 218 | 209 | 211 | 40,000 | 211 |
2004-06-30 | 204 | 208 | 200 | 205 | 41,000 | 205 |
2004-06-29 | 200 | 201 | 198 | 200 | 26,000 | 200 |
2004-06-28 | 199 | 200 | 198 | 200 | 27,000 | 200 |
2004-06-25 | 202 | 202 | 196 | 199 | 5,000 | 199 |
2004-06-24 | 198 | 198 | 198 | 198 | 12,000 | 198 |
2004-06-23 | 204 | 205 | 198 | 198 | 30,000 | 198 |
2004-06-22 | 200 | 200 | 199 | 200 | 14,000 | 200 |
2004-06-21 | 199 | 199 | 198 | 198 | 18,000 | 198 |
2004-06-18 | 203 | 203 | 197 | 197 | 6,000 | 197 |
2004-06-17 | 199 | 204 | 199 | 204 | 16,000 | 204 |
2004-06-16 | 198 | 198 | 194 | 198 | 9,000 | 198 |
2004-06-15 | 195 | 198 | 195 | 198 | 6,000 | 198 |
2004-06-14 | 195 | 198 | 195 | 198 | 29,000 | 198 |
2004-06-11 | 195 | 195 | 192 | 192 | 8,000 | 192 |
2004-06-10 | 190 | 194 | 189 | 194 | 9,000 | 194 |
2004-06-09 | 194 | 195 | 189 | 190 | 31,000 | 190 |
2004-06-08 | 197 | 197 | 195 | 195 | 8,000 | 195 |
2004-06-07 | 190 | 195 | 190 | 195 | 2,000 | 195 |
2004-06-04 | 191 | 191 | 190 | 191 | 3,000 | 191 |
2004-06-03 | 196 | 197 | 193 | 193 | 7,000 | 193 |
2004-06-02 | 195 | 196 | 194 | 194 | 13,000 | 194 |
2004-06-01 | 198 | 198 | 191 | 193 | 17,000 | 193 |
2004-05-31 | 198 | 201 | 192 | 198 | 40,000 | 198 |
2004-05-28 | 199 | 201 | 192 | 199 | 19,000 | 199 |
2004-05-27 | 203 | 203 | 198 | 198 | 9,000 | 198 |
2004-05-26 | 200 | 205 | 200 | 200 | 47,000 | 200 |
2004-05-25 | 190 | 198 | 190 | 198 | 23,000 | 198 |
2004-05-24 | 188 | 193 | 188 | 193 | 9,000 | 193 |
2004-05-21 | 188 | 188 | 188 | 188 | 2,000 | 188 |
2004-05-20 | 188 | 194 | 188 | 191 | 12,000 | 191 |
2004-05-19 | 190 | 194 | 190 | 194 | 8,000 | 194 |
2004-05-18 | 180 | 189 | 180 | 189 | 17,000 | 189 |
2004-05-17 | 181 | 188 | 175 | 184 | 22,000 | 184 |
2004-05-14 | 194 | 194 | 188 | 192 | 11,000 | 192 |
2004-05-13 | 196 | 196 | 188 | 188 | 19,000 | 188 |
2004-05-12 | 184 | 197 | 184 | 197 | 23,000 | 197 |
2004-05-11 | 180 | 190 | 180 | 188 | 44,000 | 188 |
2004-05-10 | 209 | 209 | 195 | 195 | 51,000 | 195 |
2004-05-07 | 205 | 216 | 200 | 211 | 54,000 | 211 |
2004-05-06 | 212 | 212 | 202 | 208 | 31,000 | 208 |
2004-04-30 | 202 | 202 | 198 | 202 | 13,000 | 202 |
2004-04-28 | 205 | 213 | 201 | 205 | 44,000 | 205 |
2004-04-27 | 208 | 208 | 201 | 206 | 42,000 | 206 |
2004-04-26 | 218 | 218 | 205 | 208 | 51,000 | 208 |
2004-04-23 | 231 | 231 | 216 | 219 | 67,000 | 219 |
2004-04-22 | 221 | 240 | 218 | 229 | 277,000 | 229 |
2004-04-21 | 207 | 216 | 202 | 214 | 51,000 | 214 |
2004-04-20 | 200 | 204 | 196 | 204 | 79,000 | 204 |
2004-04-19 | 200 | 200 | 195 | 195 | 23,000 | 195 |
2004-04-16 | 199 | 200 | 197 | 197 | 20,000 | 197 |
2004-04-15 | 202 | 205 | 197 | 200 | 141,000 | 200 |
2004-04-14 | 203 | 203 | 198 | 202 | 77,000 | 202 |
2004-04-13 | 202 | 203 | 201 | 202 | 41,000 | 202 |
2004-04-12 | 203 | 203 | 200 | 201 | 54,000 | 201 |
2004-04-09 | 205 | 205 | 199 | 199 | 89,000 | 199 |
2004-04-08 | 215 | 215 | 201 | 206 | 196,000 | 206 |
2004-04-07 | 195 | 218 | 195 | 217 | 337,000 | 217 |
2004-04-06 | 188 | 188 | 188 | 188 | 12,000 | 188 |
2004-04-05 | 186 | 188 | 186 | 187 | 22,000 | 187 |
2004-04-02 | 184 | 184 | 183 | 184 | 14,000 | 184 |
2004-04-01 | 184 | 185 | 183 | 183 | 11,000 | 183 |
2004-03-31 | 187 | 187 | 182 | 182 | 6,000 | 182 |
2004-03-30 | 192 | 192 | 182 | 182 | 21,000 | 182 |
2004-03-29 | 189 | 192 | 181 | 186 | 26,000 | 186 |
2004-03-26 | 190 | 193 | 186 | 186 | 16,000 | 186 |
2004-03-25 | 195 | 195 | 186 | 186 | 33,000 | 186 |
2004-03-24 | 190 | 195 | 185 | 195 | 41,000 | 195 |
2004-03-23 | 181 | 190 | 181 | 190 | 33,000 | 190 |
2004-03-22 | 190 | 195 | 186 | 188 | 47,000 | 188 |
2004-03-19 | 184 | 185 | 182 | 183 | 15,000 | 183 |
2004-03-18 | 186 | 192 | 182 | 183 | 41,000 | 183 |
2004-03-17 | 181 | 185 | 181 | 184 | 68,000 | 184 |
2004-03-16 | 178 | 178 | 176 | 178 | 25,000 | 178 |
2004-03-15 | 177 | 178 | 173 | 176 | 52,000 | 176 |
2004-03-12 | 174 | 175 | 174 | 174 | 17,000 | 174 |
2004-03-11 | 173 | 173 | 171 | 171 | 10,000 | 171 |
2004-03-10 | 176 | 177 | 169 | 173 | 43,000 | 173 |
2004-03-09 | 176 | 176 | 173 | 175 | 13,000 | 175 |
2004-03-08 | 169 | 175 | 169 | 174 | 26,000 | 174 |
2004-03-05 | 164 | 165 | 163 | 165 | 16,000 | 165 |
2004-03-04 | 162 | 163 | 162 | 163 | 4,000 | 163 |
2004-03-03 | 163 | 164 | 160 | 160 | 37,000 | 160 |
2004-03-02 | 164 | 164 | 160 | 160 | 22,000 | 160 |
2004-03-01 | 159 | 161 | 158 | 161 | 29,000 | 161 |
2004-02-27 | 157 | 157 | 153 | 156 | 16,000 | 156 |
2004-02-26 | 153 | 157 | 153 | 157 | 4,000 | 157 |
2004-02-25 | 154 | 154 | 154 | 154 | 2,000 | 154 |
2004-02-24 | 159 | 159 | 159 | 159 | 11,000 | 159 |
2004-02-23 | 155 | 157 | 155 | 157 | 5,000 | 157 |
2004-02-20 | 159 | 159 | 152 | 157 | 20,000 | 157 |
2004-02-19 | 157 | 157 | 157 | 157 | 1,000 | 157 |
2004-02-18 | 158 | 158 | 155 | 155 | 18,000 | 155 |
2004-02-17 | 158 | 159 | 158 | 158 | 12,000 | 158 |
2004-02-16 | 158 | 159 | 158 | 159 | 7,000 | 159 |
2004-02-13 | 158 | 158 | 158 | 158 | 1,000 | 158 |
2004-02-12 | 158 | 158 | 158 | 158 | 1,000 | 158 |
2004-02-10 | 157 | 158 | 157 | 158 | 10,000 | 158 |
2004-02-06 | 158 | 160 | 156 | 160 | 4,000 | 160 |
2004-02-05 | 159 | 159 | 156 | 159 | 29,000 | 159 |
2004-02-04 | 159 | 159 | 159 | 159 | 1,000 | 159 |
2004-02-03 | 160 | 161 | 158 | 160 | 19,000 | 160 |
2004-02-02 | 158 | 158 | 158 | 158 | 5,000 | 158 |
2004-01-30 | 158 | 160 | 156 | 160 | 10,000 | 160 |
2004-01-29 | 160 | 160 | 160 | 160 | 1,000 | 160 |
2004-01-28 | 160 | 160 | 160 | 160 | 3,000 | 160 |
2004-01-27 | 163 | 163 | 162 | 162 | 2,000 | 162 |
2004-01-26 | 164 | 164 | 164 | 164 | 5,000 | 164 |
2004-01-23 | 160 | 164 | 160 | 164 | 13,000 | 164 |
2004-01-22 | 164 | 164 | 161 | 162 | 6,000 | 162 |
2004-01-21 | 166 | 166 | 161 | 161 | 9,000 | 161 |
2004-01-20 | 167 | 168 | 159 | 165 | 45,000 | 165 |
2004-01-19 | 163 | 167 | 163 | 163 | 37,000 | 163 |
2004-01-16 | 155 | 162 | 155 | 161 | 35,000 | 161 |
2004-01-15 | 155 | 158 | 154 | 154 | 33,000 | 154 |
2004-01-14 | 152 | 155 | 152 | 155 | 14,000 | 155 |
2004-01-13 | 154 | 154 | 151 | 152 | 12,000 | 152 |
2004-01-09 | 153 | 154 | 153 | 154 | 10,000 | 154 |
2004-01-08 | 146 | 150 | 146 | 150 | 5,000 | 150 |
2004-01-07 | 148 | 150 | 147 | 150 | 11,000 | 150 |
2004-01-06 | 150 | 150 | 146 | 146 | 10,000 | 146 |
2004-01-05 | 145 | 149 | 145 | 149 | 11,000 | 149 |
分割・併合履歴 : なし