4624 イサム塗料(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,902 | 2,910 | 2,890 | 2,903 | 15,100 | 2,903 |
| 2024-11-20 | 2,910 | 2,910 | 2,910 | 2,910 | 200 | 2,910 |
| 2024-11-19 | 2,935 | 2,935 | 2,910 | 2,910 | 700 | 2,910 |
| 2024-11-18 | 2,950 | 2,950 | 2,881 | 2,935 | 1,600 | 2,935 |
| 2024-11-15 | 2,900 | 2,950 | 2,900 | 2,950 | 300 | 2,950 |
| 2024-11-14 | 2,900 | 2,900 | 2,899 | 2,900 | 400 | 2,900 |
| 2024-11-13 | 2,900 | 2,905 | 2,900 | 2,900 | 400 | 2,900 |
| 2024-11-12 | 2,900 | 2,900 | 2,900 | 2,900 | 400 | 2,900 |
| 2024-11-11 | 2,915 | 2,915 | 2,900 | 2,900 | 400 | 2,900 |
| 2024-11-08 | 2,950 | 2,960 | 2,900 | 2,910 | 1,500 | 2,910 |
| 2024-11-07 | 2,990 | 2,990 | 2,949 | 2,950 | 2,100 | 2,950 |
| 2024-11-06 | 2,967 | 3,000 | 2,967 | 2,980 | 2,000 | 2,980 |
| 2024-11-05 | 2,942 | 2,990 | 2,942 | 2,990 | 700 | 2,990 |
| 2024-11-01 | 2,939 | 2,990 | 2,939 | 2,940 | 700 | 2,940 |
| 2024-10-31 | 2,947 | 2,947 | 2,940 | 2,940 | 200 | 2,940 |
| 2024-10-30 | 2,936 | 2,936 | 2,936 | 2,936 | 100 | 2,936 |
| 2024-10-29 | 2,932 | 2,936 | 2,932 | 2,936 | 400 | 2,936 |
| 2024-10-28 | 2,936 | 2,936 | 2,936 | 2,936 | 100 | 2,936 |
| 2024-10-25 | 2,951 | 2,951 | 2,951 | 2,951 | 300 | 2,951 |
| 2024-10-24 | 2,925 | 2,951 | 2,925 | 2,951 | 900 | 2,951 |
| 2024-10-23 | 2,900 | 2,968 | 2,868 | 2,967 | 2,900 | 2,967 |
| 2024-10-22 | 3,015 | 3,025 | 2,940 | 2,961 | 1,600 | 2,961 |
| 2024-10-21 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | 3,025 |
| 2024-10-18 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 3,060 |
| 2024-10-17 | 3,060 | 3,060 | 3,060 | 3,060 | 300 | 3,060 |
| 2024-10-16 | - | - | - | 3,060 | - | 3,060 |
| 2024-10-15 | 3,085 | 3,110 | 3,060 | 3,060 | 1,500 | 3,060 |
| 2024-10-11 | 3,065 | 3,090 | 3,065 | 3,080 | 600 | 3,080 |
| 2024-10-10 | 3,095 | 3,095 | 3,000 | 3,065 | 2,100 | 3,065 |
| 2024-10-09 | 3,075 | 3,140 | 3,075 | 3,100 | 1,800 | 3,100 |
| 2024-10-08 | 3,085 | 3,085 | 3,075 | 3,075 | 600 | 3,075 |
| 2024-10-07 | 3,035 | 3,095 | 3,035 | 3,095 | 400 | 3,095 |
| 2024-10-04 | 3,020 | 3,030 | 3,020 | 3,030 | 600 | 3,030 |
| 2024-10-03 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2024-10-02 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2024-10-01 | 3,040 | 3,040 | 3,030 | 3,030 | 200 | 3,030 |
| 2024-09-30 | 3,035 | 3,035 | 3,020 | 3,020 | 300 | 3,020 |
| 2024-09-27 | 3,040 | 3,085 | 3,000 | 3,085 | 300 | 3,085 |
| 2024-09-26 | 3,120 | 3,120 | 3,070 | 3,085 | 1,000 | 3,085 |
| 2024-09-25 | 3,075 | 3,120 | 3,075 | 3,120 | 200 | 3,120 |
| 2024-09-24 | 3,050 | 3,150 | 3,050 | 3,080 | 600 | 3,080 |
| 2024-09-20 | 3,115 | 3,115 | 3,115 | 3,115 | 200 | 3,115 |
| 2024-09-19 | 3,045 | 3,115 | 3,045 | 3,115 | 300 | 3,115 |
| 2024-09-18 | 3,040 | 3,045 | 3,040 | 3,045 | 300 | 3,045 |
| 2024-09-17 | 3,040 | 3,040 | 3,040 | 3,040 | 500 | 3,040 |
| 2024-09-13 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
| 2024-09-12 | 3,050 | 3,060 | 3,050 | 3,060 | 200 | 3,060 |
| 2024-09-11 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 3,060 |
| 2024-09-10 | 3,085 | 3,085 | 3,085 | 3,085 | 200 | 3,085 |
| 2024-09-09 | 3,085 | 3,100 | 3,015 | 3,090 | 700 | 3,090 |
| 2024-09-06 | 3,170 | 3,170 | 3,165 | 3,165 | 300 | 3,165 |
| 2024-09-05 | 3,155 | 3,165 | 3,155 | 3,165 | 300 | 3,165 |
| 2024-09-04 | 3,160 | 3,170 | 3,150 | 3,170 | 400 | 3,170 |
| 2024-09-03 | 3,200 | 3,205 | 3,200 | 3,205 | 300 | 3,205 |
| 2024-09-02 | 3,195 | 3,265 | 3,195 | 3,265 | 300 | 3,265 |
| 2024-08-30 | 3,120 | 3,200 | 3,120 | 3,200 | 500 | 3,200 |
| 2024-08-29 | 3,150 | 3,150 | 3,115 | 3,115 | 200 | 3,115 |
| 2024-08-28 | 3,170 | 3,170 | 3,150 | 3,150 | 400 | 3,150 |
| 2024-08-27 | 3,115 | 3,170 | 3,100 | 3,170 | 1,500 | 3,170 |
| 2024-08-26 | 3,045 | 3,050 | 3,045 | 3,050 | 300 | 3,050 |
| 2024-08-23 | 3,010 | 3,045 | 3,010 | 3,045 | 600 | 3,045 |
| 2024-08-22 | 3,040 | 3,040 | 3,020 | 3,020 | 400 | 3,020 |
| 2024-08-21 | 3,070 | 3,070 | 3,040 | 3,040 | 200 | 3,040 |
| 2024-08-20 | 3,070 | 3,095 | 3,070 | 3,080 | 1,200 | 3,080 |
| 2024-08-19 | 3,100 | 3,130 | 3,100 | 3,130 | 500 | 3,130 |
| 2024-08-16 | 3,065 | 3,130 | 3,065 | 3,100 | 400 | 3,100 |
| 2024-08-15 | 3,030 | 3,115 | 3,030 | 3,065 | 800 | 3,065 |
| 2024-08-14 | 3,010 | 3,100 | 3,010 | 3,030 | 1,400 | 3,030 |
| 2024-08-13 | 3,005 | 3,005 | 2,955 | 3,005 | 1,100 | 3,005 |
| 2024-08-09 | 2,928 | 2,931 | 2,928 | 2,931 | 500 | 2,931 |
| 2024-08-08 | 2,886 | 2,940 | 2,886 | 2,915 | 1,700 | 2,915 |
| 2024-08-07 | 2,860 | 2,887 | 2,860 | 2,887 | 3,300 | 2,887 |
| 2024-08-06 | 2,853 | 2,908 | 2,820 | 2,875 | 5,000 | 2,875 |
| 2024-08-05 | 3,060 | 3,060 | 2,850 | 2,850 | 3,800 | 2,850 |
| 2024-08-02 | 3,215 | 3,220 | 3,060 | 3,060 | 2,500 | 3,060 |
| 2024-08-01 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2024-07-31 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,310 |
| 2024-07-30 | 3,310 | 3,310 | 3,310 | 3,310 | 600 | 3,310 |
| 2024-07-29 | 3,365 | 3,365 | 3,310 | 3,310 | 700 | 3,310 |
| 2024-07-26 | 3,315 | 3,345 | 3,315 | 3,345 | 500 | 3,345 |
| 2024-07-25 | 3,320 | 3,320 | 3,300 | 3,315 | 1,500 | 3,315 |
| 2024-07-24 | 3,415 | 3,415 | 3,340 | 3,340 | 1,000 | 3,340 |
| 2024-07-23 | 3,420 | 3,420 | 3,420 | 3,420 | 500 | 3,420 |
| 2024-07-22 | 3,510 | 3,510 | 3,430 | 3,430 | 300 | 3,430 |
| 2024-07-19 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2024-07-18 | 3,515 | 3,515 | 3,515 | 3,515 | 1,500 | 3,515 |
| 2024-07-17 | 3,520 | 3,520 | 3,495 | 3,515 | 800 | 3,515 |
| 2024-07-16 | 3,495 | 3,495 | 3,495 | 3,495 | 800 | 3,495 |
| 2024-07-12 | 3,470 | 3,495 | 3,470 | 3,495 | 700 | 3,495 |
| 2024-07-11 | 3,485 | 3,485 | 3,450 | 3,450 | 500 | 3,450 |
| 2024-07-10 | - | - | - | 3,380 | - | 3,380 |
| 2024-07-09 | 3,460 | 3,460 | 3,320 | 3,380 | 1,700 | 3,380 |
| 2024-07-08 | 3,425 | 3,455 | 3,425 | 3,455 | 500 | 3,455 |
| 2024-07-05 | 3,460 | 3,465 | 3,455 | 3,455 | 400 | 3,455 |
| 2024-07-04 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 3,465 |
| 2024-07-03 | 3,435 | 3,435 | 3,435 | 3,435 | 100 | 3,435 |
| 2024-07-02 | 3,490 | 3,490 | 3,435 | 3,445 | 700 | 3,445 |
| 2024-07-01 | 3,400 | 3,400 | 3,395 | 3,400 | 600 | 3,400 |
| 2024-06-28 | 3,375 | 3,385 | 3,375 | 3,385 | 400 | 3,385 |
| 2024-06-27 | 3,350 | 3,350 | 3,330 | 3,350 | 1,100 | 3,350 |
| 2024-06-26 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2024-06-25 | 3,370 | 3,370 | 3,350 | 3,350 | 200 | 3,350 |
| 2024-06-24 | 3,305 | 3,400 | 3,305 | 3,330 | 1,800 | 3,330 |
| 2024-06-21 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2024-06-20 | 3,320 | 3,335 | 3,305 | 3,335 | 1,100 | 3,335 |
| 2024-06-19 | 3,325 | 3,330 | 3,325 | 3,330 | 300 | 3,330 |
| 2024-06-18 | 3,345 | 3,355 | 3,330 | 3,330 | 800 | 3,330 |
| 2024-06-17 | 3,385 | 3,385 | 3,355 | 3,355 | 1,500 | 3,355 |
| 2024-06-14 | 3,365 | 3,385 | 3,365 | 3,385 | 900 | 3,385 |
| 2024-06-13 | 3,385 | 3,385 | 3,380 | 3,380 | 600 | 3,380 |
| 2024-06-12 | 3,415 | 3,415 | 3,385 | 3,385 | 500 | 3,385 |
| 2024-06-11 | 3,400 | 3,400 | 3,380 | 3,380 | 300 | 3,380 |
| 2024-06-10 | 3,405 | 3,430 | 3,405 | 3,430 | 1,000 | 3,430 |
| 2024-06-07 | 3,370 | 3,435 | 3,355 | 3,435 | 800 | 3,435 |
| 2024-06-06 | 3,370 | 3,370 | 3,370 | 3,370 | 700 | 3,370 |
| 2024-06-05 | 3,400 | 3,400 | 3,360 | 3,370 | 300 | 3,370 |
| 2024-06-04 | 3,460 | 3,460 | 3,460 | 3,460 | 200 | 3,460 |
| 2024-06-03 | 3,410 | 3,425 | 3,410 | 3,425 | 1,000 | 3,425 |
| 2024-05-31 | 3,420 | 3,420 | 3,410 | 3,410 | 500 | 3,410 |
| 2024-05-30 | 3,455 | 3,460 | 3,420 | 3,420 | 800 | 3,420 |
| 2024-05-29 | 3,500 | 3,500 | 3,455 | 3,455 | 700 | 3,455 |
| 2024-05-28 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 3,500 |
| 2024-05-27 | 3,490 | 3,515 | 3,490 | 3,500 | 900 | 3,500 |
| 2024-05-24 | 3,500 | 3,500 | 3,495 | 3,495 | 300 | 3,495 |
| 2024-05-23 | 3,550 | 3,550 | 3,500 | 3,500 | 13,900 | 3,500 |
| 2024-05-22 | 3,490 | 3,555 | 3,480 | 3,555 | 500 | 3,555 |
| 2024-05-21 | 3,520 | 3,545 | 3,510 | 3,510 | 700 | 3,510 |
| 2024-05-20 | 3,660 | 3,665 | 3,580 | 3,590 | 2,100 | 3,590 |
| 2024-05-17 | 3,600 | 3,675 | 3,600 | 3,645 | 2,100 | 3,645 |
| 2024-05-16 | 3,625 | 3,870 | 3,455 | 3,580 | 6,700 | 3,580 |
| 2024-05-15 | 3,350 | 3,380 | 3,235 | 3,295 | 3,300 | 3,295 |
| 2024-05-14 | 3,355 | 3,360 | 3,350 | 3,350 | 1,200 | 3,350 |
| 2024-05-13 | 3,300 | 3,350 | 3,295 | 3,350 | 1,100 | 3,350 |
| 2024-05-10 | 3,455 | 3,470 | 3,305 | 3,335 | 1,800 | 3,335 |
| 2024-05-09 | 3,350 | 3,480 | 3,350 | 3,480 | 900 | 3,480 |
| 2024-05-08 | 3,255 | 3,470 | 3,255 | 3,400 | 2,900 | 3,400 |
| 2024-05-07 | 3,240 | 3,260 | 3,240 | 3,250 | 600 | 3,250 |
| 2024-05-02 | 3,240 | 3,240 | 3,230 | 3,230 | 400 | 3,230 |
| 2024-05-01 | 3,240 | 3,240 | 3,240 | 3,240 | 300 | 3,240 |
| 2024-04-30 | 3,230 | 3,300 | 3,230 | 3,240 | 800 | 3,240 |
| 2024-04-26 | 3,225 | 3,300 | 3,225 | 3,300 | 600 | 3,300 |
| 2024-04-25 | 3,255 | 3,255 | 3,205 | 3,225 | 1,000 | 3,225 |
| 2024-04-24 | 3,265 | 3,265 | 3,265 | 3,265 | 300 | 3,265 |
| 2024-04-23 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2024-04-22 | 3,220 | 3,245 | 3,220 | 3,245 | 400 | 3,245 |
| 2024-04-19 | 3,270 | 3,270 | 3,200 | 3,210 | 1,500 | 3,210 |
| 2024-04-18 | 3,340 | 3,340 | 3,340 | 3,340 | 300 | 3,340 |
| 2024-04-17 | 3,345 | 3,355 | 3,340 | 3,340 | 2,400 | 3,340 |
| 2024-04-16 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 3,415 |
| 2024-04-15 | 3,390 | 3,450 | 3,390 | 3,415 | 2,400 | 3,415 |
| 2024-04-12 | - | - | - | 3,395 | - | 3,395 |
| 2024-04-11 | - | - | - | 3,395 | - | 3,395 |
| 2024-04-10 | 3,395 | 3,395 | 3,395 | 3,395 | 100 | 3,395 |
| 2024-04-09 | - | - | - | 3,395 | - | 3,395 |
| 2024-04-08 | 3,430 | 3,430 | 3,395 | 3,395 | 300 | 3,395 |
| 2024-04-05 | 3,495 | 3,495 | 3,430 | 3,430 | 300 | 3,430 |
| 2024-04-04 | 3,420 | 3,495 | 3,420 | 3,495 | 700 | 3,495 |
| 2024-04-03 | 3,400 | 3,415 | 3,400 | 3,415 | 600 | 3,415 |
| 2024-04-02 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 3,415 |
| 2024-04-01 | 3,470 | 3,550 | 3,400 | 3,450 | 1,300 | 3,450 |
| 2024-03-29 | 3,400 | 3,470 | 3,400 | 3,470 | 400 | 3,470 |
| 2024-03-28 | 3,450 | 3,450 | 3,350 | 3,420 | 500 | 3,420 |
| 2024-03-27 | 3,440 | 3,490 | 3,435 | 3,460 | 900 | 3,460 |
| 2024-03-26 | 3,455 | 3,455 | 3,440 | 3,440 | 700 | 3,440 |
| 2024-03-25 | 3,380 | 3,610 | 3,380 | 3,470 | 4,500 | 3,470 |
| 2024-03-22 | 3,320 | 3,335 | 3,320 | 3,335 | 1,500 | 3,335 |
| 2024-03-21 | 3,275 | 3,360 | 3,275 | 3,320 | 1,200 | 3,320 |
| 2024-03-19 | 3,340 | 3,340 | 3,340 | 3,340 | 300 | 3,340 |
| 2024-03-18 | 3,350 | 3,350 | 3,330 | 3,340 | 900 | 3,340 |
| 2024-03-15 | 3,345 | 3,395 | 3,345 | 3,350 | 500 | 3,350 |
| 2024-03-14 | 3,345 | 3,345 | 3,345 | 3,345 | 800 | 3,345 |
| 2024-03-13 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 3,345 |
| 2024-03-12 | 3,310 | 3,330 | 3,280 | 3,280 | 1,900 | 3,280 |
| 2024-03-11 | 3,290 | 3,350 | 3,290 | 3,315 | 300 | 3,315 |
| 2024-03-08 | 3,290 | 3,350 | 3,200 | 3,350 | 1,800 | 3,350 |
| 2024-03-07 | 3,300 | 3,315 | 3,290 | 3,290 | 500 | 3,290 |
| 2024-03-06 | 3,405 | 3,405 | 3,285 | 3,285 | 2,100 | 3,285 |
| 2024-03-05 | 3,355 | 3,405 | 3,355 | 3,405 | 200 | 3,405 |
| 2024-03-04 | 3,355 | 3,355 | 3,355 | 3,355 | 200 | 3,355 |
| 2024-03-01 | 3,385 | 3,385 | 3,355 | 3,355 | 400 | 3,355 |
| 2024-02-29 | 3,385 | 3,385 | 3,385 | 3,385 | 300 | 3,385 |
| 2024-02-28 | 3,385 | 3,385 | 3,385 | 3,385 | 600 | 3,385 |
| 2024-02-27 | 3,380 | 3,400 | 3,315 | 3,385 | 1,400 | 3,385 |
| 2024-02-26 | 3,310 | 3,380 | 3,310 | 3,380 | 700 | 3,380 |
| 2024-02-22 | 3,360 | 3,400 | 3,360 | 3,380 | 800 | 3,380 |
| 2024-02-21 | 3,300 | 3,360 | 3,300 | 3,360 | 1,400 | 3,360 |
| 2024-02-20 | 3,285 | 3,300 | 3,235 | 3,300 | 1,700 | 3,300 |
| 2024-02-19 | 3,260 | 3,290 | 3,260 | 3,285 | 1,100 | 3,285 |
| 2024-02-16 | 3,260 | 3,260 | 3,260 | 3,260 | 600 | 3,260 |
| 2024-02-15 | 3,320 | 3,350 | 3,160 | 3,260 | 2,400 | 3,260 |
| 2024-02-14 | 3,335 | 3,335 | 3,315 | 3,320 | 600 | 3,320 |
| 2024-02-13 | 3,255 | 3,335 | 3,245 | 3,335 | 1,400 | 3,335 |
| 2024-02-09 | 3,275 | 3,280 | 3,210 | 3,255 | 2,300 | 3,255 |
| 2024-02-08 | 3,285 | 3,285 | 3,230 | 3,280 | 300 | 3,280 |
| 2024-02-07 | 3,220 | 3,265 | 3,220 | 3,265 | 1,000 | 3,265 |
| 2024-02-06 | 3,235 | 3,250 | 3,220 | 3,220 | 700 | 3,220 |
| 2024-02-05 | 3,265 | 3,265 | 3,235 | 3,235 | 1,300 | 3,235 |
| 2024-02-02 | 3,265 | 3,265 | 3,265 | 3,265 | 600 | 3,265 |
| 2024-02-01 | 3,190 | 3,265 | 3,190 | 3,265 | 1,500 | 3,265 |
| 2024-01-31 | - | - | - | 3,250 | - | 3,250 |
| 2024-01-30 | 3,285 | 3,285 | 3,250 | 3,250 | 600 | 3,250 |
| 2024-01-29 | 3,255 | 3,280 | 3,255 | 3,280 | 1,300 | 3,280 |
| 2024-01-26 | 3,245 | 3,275 | 3,245 | 3,260 | 900 | 3,260 |
| 2024-01-25 | 3,250 | 3,260 | 3,245 | 3,245 | 300 | 3,245 |
| 2024-01-24 | 3,230 | 3,300 | 3,230 | 3,300 | 900 | 3,300 |
| 2024-01-23 | 3,295 | 3,295 | 3,230 | 3,230 | 400 | 3,230 |
| 2024-01-22 | 3,210 | 3,265 | 3,200 | 3,250 | 2,500 | 3,250 |
| 2024-01-19 | 3,215 | 3,215 | 3,210 | 3,210 | 400 | 3,210 |
| 2024-01-18 | 3,200 | 3,215 | 3,200 | 3,200 | 900 | 3,200 |
| 2024-01-17 | 3,180 | 3,200 | 3,175 | 3,200 | 1,000 | 3,200 |
| 2024-01-16 | 3,180 | 3,180 | 3,175 | 3,180 | 800 | 3,180 |
| 2024-01-15 | 3,095 | 3,180 | 3,095 | 3,180 | 1,400 | 3,180 |
| 2024-01-12 | 3,115 | 3,115 | 3,060 | 3,095 | 700 | 3,095 |
| 2024-01-11 | 3,115 | 3,115 | 2,975 | 3,115 | 2,000 | 3,115 |
| 2024-01-10 | 3,115 | 3,115 | 3,115 | 3,115 | 200 | 3,115 |
| 2024-01-09 | 3,120 | 3,135 | 3,115 | 3,115 | 700 | 3,115 |
| 2024-01-05 | 3,030 | 3,105 | 3,030 | 3,090 | 1,800 | 3,090 |
| 2024-01-04 | 3,030 | 3,030 | 3,030 | 3,030 | 400 | 3,030 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
