4624 イサム塗料(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-312,7202,7202,7202,7201002,720
2023-03-302,6722,6902,6722,6902002,690
2023-03-29---2,797-2,797
2023-03-282,7532,7972,7302,7975002,797
2023-03-272,7262,7532,7262,7532002,753
2023-03-242,7462,7462,7232,7235002,723
2023-03-232,7462,7462,7462,7461002,746
2023-03-222,7402,7402,6952,7371,1002,737
2023-03-202,7342,7342,7002,7312,4002,731
2023-03-172,7342,7342,7342,7343002,734
2023-03-162,7372,7372,7342,7341,0002,734
2023-03-152,8002,8002,7712,7719002,771
2023-03-142,8092,8092,8092,8091002,809
2023-03-132,7562,7592,7562,7593002,759
2023-03-102,7732,7792,7722,7797002,779
2023-03-092,7682,8002,7682,7797002,779
2023-03-082,7852,8002,7612,7617002,761
2023-03-072,7682,7792,7682,7796002,779
2023-03-062,7342,7882,7342,7342,1002,734
2023-03-032,7252,7342,7252,7345002,734
2023-03-022,7202,7392,7182,7251,8002,725
2023-03-012,7182,7292,7172,7181,0002,718
2023-02-282,7172,7172,7112,7171,2002,717
2023-02-272,7002,7202,7002,7182,0002,718
2023-02-242,6992,7002,6992,7005002,700
2023-02-222,7002,7012,7002,7004002,700
2023-02-212,6992,6992,6992,6991,0002,699
2023-02-202,7172,7182,6992,6997002,699
2023-02-172,6992,6992,6992,6993002,699
2023-02-162,6902,7002,6652,7001,4002,700
2023-02-152,7052,7052,7002,7001,0002,700
2023-02-142,7042,7072,7042,7054002,705
2023-02-132,7102,7172,7082,7084002,708
2023-02-102,7092,7092,7082,7083002,708
2023-02-092,7152,7192,7002,7101,3002,710
2023-02-082,7172,7172,7172,7171002,717
2023-02-072,7202,7202,7182,7182002,718
2023-02-062,7202,7202,7202,7201002,720
2023-02-032,6702,6702,6702,6701002,670
2023-02-022,6702,6702,6702,6701002,670
2023-02-012,6702,6702,6702,6702002,670
2023-01-312,6532,6692,6532,6544002,654
2023-01-302,6522,6522,6522,6524002,652
2023-01-272,6522,6522,6522,6524002,652
2023-01-262,6522,6522,6522,6521002,652
2023-01-252,6772,6792,6522,6527002,652
2023-01-242,6512,6872,6502,6521,2002,652
2023-01-232,6502,6502,6502,6502002,650
2023-01-202,6452,6452,6452,6455002,645
2023-01-192,6452,6452,6452,6451002,645
2023-01-182,6422,6422,6422,6422002,642
2023-01-172,6432,6432,6412,6415002,641
2023-01-162,6402,6412,6402,6415002,641
2023-01-132,6302,6312,6292,6306002,630
2023-01-122,6262,6262,6262,6262002,626
2023-01-112,6612,6762,6612,6761,0002,676
2023-01-102,6272,6872,6192,68224,1002,682
2023-01-062,6312,6312,6272,6275002,627
2023-01-05---2,630-2,630
2023-01-042,6302,6302,6302,6301002,630

分割・併合履歴 : [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株