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 |
---|---|---|---|---|---|---|
2023-03-31 | 2,720 | 2,720 | 2,720 | 2,720 | 100 | 2,720 |
2023-03-30 | 2,672 | 2,690 | 2,672 | 2,690 | 200 | 2,690 |
2023-03-29 | - | - | - | 2,797 | - | 2,797 |
2023-03-28 | 2,753 | 2,797 | 2,730 | 2,797 | 500 | 2,797 |
2023-03-27 | 2,726 | 2,753 | 2,726 | 2,753 | 200 | 2,753 |
2023-03-24 | 2,746 | 2,746 | 2,723 | 2,723 | 500 | 2,723 |
2023-03-23 | 2,746 | 2,746 | 2,746 | 2,746 | 100 | 2,746 |
2023-03-22 | 2,740 | 2,740 | 2,695 | 2,737 | 1,100 | 2,737 |
2023-03-20 | 2,734 | 2,734 | 2,700 | 2,731 | 2,400 | 2,731 |
2023-03-17 | 2,734 | 2,734 | 2,734 | 2,734 | 300 | 2,734 |
2023-03-16 | 2,737 | 2,737 | 2,734 | 2,734 | 1,000 | 2,734 |
2023-03-15 | 2,800 | 2,800 | 2,771 | 2,771 | 900 | 2,771 |
2023-03-14 | 2,809 | 2,809 | 2,809 | 2,809 | 100 | 2,809 |
2023-03-13 | 2,756 | 2,759 | 2,756 | 2,759 | 300 | 2,759 |
2023-03-10 | 2,773 | 2,779 | 2,772 | 2,779 | 700 | 2,779 |
2023-03-09 | 2,768 | 2,800 | 2,768 | 2,779 | 700 | 2,779 |
2023-03-08 | 2,785 | 2,800 | 2,761 | 2,761 | 700 | 2,761 |
2023-03-07 | 2,768 | 2,779 | 2,768 | 2,779 | 600 | 2,779 |
2023-03-06 | 2,734 | 2,788 | 2,734 | 2,734 | 2,100 | 2,734 |
2023-03-03 | 2,725 | 2,734 | 2,725 | 2,734 | 500 | 2,734 |
2023-03-02 | 2,720 | 2,739 | 2,718 | 2,725 | 1,800 | 2,725 |
2023-03-01 | 2,718 | 2,729 | 2,717 | 2,718 | 1,000 | 2,718 |
2023-02-28 | 2,717 | 2,717 | 2,711 | 2,717 | 1,200 | 2,717 |
2023-02-27 | 2,700 | 2,720 | 2,700 | 2,718 | 2,000 | 2,718 |
2023-02-24 | 2,699 | 2,700 | 2,699 | 2,700 | 500 | 2,700 |
2023-02-22 | 2,700 | 2,701 | 2,700 | 2,700 | 400 | 2,700 |
2023-02-21 | 2,699 | 2,699 | 2,699 | 2,699 | 1,000 | 2,699 |
2023-02-20 | 2,717 | 2,718 | 2,699 | 2,699 | 700 | 2,699 |
2023-02-17 | 2,699 | 2,699 | 2,699 | 2,699 | 300 | 2,699 |
2023-02-16 | 2,690 | 2,700 | 2,665 | 2,700 | 1,400 | 2,700 |
2023-02-15 | 2,705 | 2,705 | 2,700 | 2,700 | 1,000 | 2,700 |
2023-02-14 | 2,704 | 2,707 | 2,704 | 2,705 | 400 | 2,705 |
2023-02-13 | 2,710 | 2,717 | 2,708 | 2,708 | 400 | 2,708 |
2023-02-10 | 2,709 | 2,709 | 2,708 | 2,708 | 300 | 2,708 |
2023-02-09 | 2,715 | 2,719 | 2,700 | 2,710 | 1,300 | 2,710 |
2023-02-08 | 2,717 | 2,717 | 2,717 | 2,717 | 100 | 2,717 |
2023-02-07 | 2,720 | 2,720 | 2,718 | 2,718 | 200 | 2,718 |
2023-02-06 | 2,720 | 2,720 | 2,720 | 2,720 | 100 | 2,720 |
2023-02-03 | 2,670 | 2,670 | 2,670 | 2,670 | 100 | 2,670 |
2023-02-02 | 2,670 | 2,670 | 2,670 | 2,670 | 100 | 2,670 |
2023-02-01 | 2,670 | 2,670 | 2,670 | 2,670 | 200 | 2,670 |
2023-01-31 | 2,653 | 2,669 | 2,653 | 2,654 | 400 | 2,654 |
2023-01-30 | 2,652 | 2,652 | 2,652 | 2,652 | 400 | 2,652 |
2023-01-27 | 2,652 | 2,652 | 2,652 | 2,652 | 400 | 2,652 |
2023-01-26 | 2,652 | 2,652 | 2,652 | 2,652 | 100 | 2,652 |
2023-01-25 | 2,677 | 2,679 | 2,652 | 2,652 | 700 | 2,652 |
2023-01-24 | 2,651 | 2,687 | 2,650 | 2,652 | 1,200 | 2,652 |
2023-01-23 | 2,650 | 2,650 | 2,650 | 2,650 | 200 | 2,650 |
2023-01-20 | 2,645 | 2,645 | 2,645 | 2,645 | 500 | 2,645 |
2023-01-19 | 2,645 | 2,645 | 2,645 | 2,645 | 100 | 2,645 |
2023-01-18 | 2,642 | 2,642 | 2,642 | 2,642 | 200 | 2,642 |
2023-01-17 | 2,643 | 2,643 | 2,641 | 2,641 | 500 | 2,641 |
2023-01-16 | 2,640 | 2,641 | 2,640 | 2,641 | 500 | 2,641 |
2023-01-13 | 2,630 | 2,631 | 2,629 | 2,630 | 600 | 2,630 |
2023-01-12 | 2,626 | 2,626 | 2,626 | 2,626 | 200 | 2,626 |
2023-01-11 | 2,661 | 2,676 | 2,661 | 2,676 | 1,000 | 2,676 |
2023-01-10 | 2,627 | 2,687 | 2,619 | 2,682 | 24,100 | 2,682 |
2023-01-06 | 2,631 | 2,631 | 2,627 | 2,627 | 500 | 2,627 |
2023-01-05 | - | - | - | 2,630 | - | 2,630 |
2023-01-04 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | 2,630 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株