4624 イサム塗料(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-272,7632,7912,7542,7541,8002,754
2022-06-24---2,754-2,754
2022-06-232,7532,7542,7532,7541,2002,754
2022-06-222,7552,7552,7532,7534002,753
2022-06-212,7702,7702,7552,7554002,755
2022-06-202,7602,7702,7562,7706002,770
2022-06-172,7602,7602,7602,7603002,760
2022-06-162,7952,7952,7622,7631,6002,763
2022-06-152,7602,8002,7602,7634002,763
2022-06-142,7812,7812,7542,75412,0002,754
2022-06-132,7892,7892,7812,7816,7002,781
2022-06-102,8112,8212,8112,8171,8002,817
2022-06-092,8282,8282,8262,8261,2002,826
2022-06-082,8302,8302,8272,8281,1002,828
2022-06-072,8482,8482,8272,8272,8002,827
2022-06-062,8272,8282,8272,8274002,827
2022-06-032,8442,8442,8262,8264,6002,826
2022-06-022,8652,8652,8642,86412,8002,864
2022-06-012,8652,8652,8652,8651002,865
2022-05-312,8612,8622,8612,8611,7002,861
2022-05-302,9002,9012,8992,9003,4002,900
2022-05-272,8862,9002,8852,9005002,900
2022-05-262,9002,9022,8852,8851,0002,885
2022-05-25---2,900-2,900
2022-05-242,8342,8802,8342,8805002,880
2022-05-232,9002,9012,9002,9005002,900
2022-05-202,8342,8802,8342,8805002,880
2022-05-19---2,934-2,934
2022-05-182,9342,9342,9332,9348002,934
2022-05-172,9342,9342,9342,9342002,934
2022-05-163,0053,0052,9502,9508002,950
2022-05-133,0053,0053,0053,0055003,005
2022-05-122,9512,9512,9512,9514002,951
2022-05-112,9522,9712,9522,9704002,970
2022-05-10---2,951-2,951
2022-05-09---2,951-2,951
2022-05-06---2,951-2,951
2022-05-022,9502,9512,9502,9512002,951
2022-04-28---2,950-2,950
2022-04-273,0503,0502,9502,9505002,950
2022-04-263,0453,0503,0453,0502003,050
2022-04-25---3,065-3,065
2022-04-223,0953,0953,0653,0654003,065
2022-04-21---3,100-3,100
2022-04-20---3,100-3,100
2022-04-19---3,100-3,100
2022-04-183,0653,1153,0653,1007003,100
2022-04-153,0953,0953,0703,0705003,070
2022-04-14---3,110-3,110
2022-04-13---3,110-3,110
2022-04-123,1253,1253,1103,1102003,110
2022-04-113,1303,1453,1303,1303003,130
2022-04-083,1253,1353,1253,1353003,135
2022-04-073,1753,1753,1603,1603003,160
2022-04-06---3,175-3,175
2022-04-053,1753,1753,1753,1751003,175
2022-04-043,2003,2003,2003,2001003,200
2022-04-01---3,220-3,220
2022-03-31---3,220-3,220
2022-03-30---3,220-3,220
2022-03-293,2403,2403,2203,2203003,220
2022-03-283,3403,3403,1903,2607003,260
2022-03-253,2003,2003,2003,2001003,200
2022-03-243,1753,2003,1753,2003003,200
2022-03-23---3,175-3,175
2022-03-223,1803,2003,1753,1754003,175
2022-03-18---3,195-3,195
2022-03-173,2003,2003,1953,1952003,195
2022-03-16---3,205-3,205
2022-03-153,2053,2053,2053,2054003,205
2022-03-14---3,205-3,205
2022-03-11---3,205-3,205
2022-03-103,2053,2053,2053,2053003,205
2022-03-093,2003,2003,2003,2003003,200
2022-03-083,2003,2003,2003,2002003,200
2022-03-073,2003,2003,2003,2003003,200
2022-03-043,2553,2653,1953,19520,9003,195
2022-03-03---3,255-3,255
2022-03-02---3,255-3,255
2022-03-013,2553,2553,2553,2553003,255
2022-02-28---3,360-3,360
2022-02-253,3603,3603,3603,3602003,360
2022-02-243,3653,3653,2953,3606003,360
2022-02-22---3,365-3,365
2022-02-21---3,365-3,365
2022-02-18---3,365-3,365
2022-02-173,2853,3653,2853,3651,7003,365
2022-02-163,2603,3653,2603,3001,8003,300
2022-02-153,2903,2903,2803,2808003,280
2022-02-143,2953,2953,2953,2953003,295
2022-02-103,3003,3003,2953,2955003,295
2022-02-093,2953,2953,2953,2951003,295
2022-02-08---3,375-3,375
2022-02-07---3,380-3,380
2022-02-04---3,380-3,380
2022-02-03---3,380-3,380
2022-02-023,3803,3803,3803,3801003,380
2022-02-013,3953,3953,3953,3952003,395
2022-01-313,3653,3953,3553,3959003,395
2022-01-283,3503,3503,3503,3506003,350
2022-01-273,3703,3703,3203,3203003,320
2022-01-26---3,300-3,300
2022-01-253,3003,3003,2953,3001,7003,300
2022-01-24---3,355-3,355
2022-01-213,4953,4953,2853,3553003,355
2022-01-20---3,495-3,495
2022-01-19---3,495-3,495
2022-01-18---3,495-3,495
2022-01-173,4953,4953,4953,4954003,495
2022-01-14---3,500-3,500
2022-01-13---3,500-3,500
2022-01-12---3,500-3,500
2022-01-113,5003,5003,5003,5002003,500
2022-01-07---3,500-3,500
2022-01-063,5003,5003,5003,5001003,500
2022-01-053,5003,5003,5003,5006003,500
2022-01-04---3,510-3,510

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