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
2023-12-01	2,903	2,903	2,903	2,903	100	2,903
2023-11-30	2,923	2,923	2,923	2,923	100	2,923
2023-11-29	2,920	2,920	2,920	2,920	400	2,920
2023-11-28	2,910	2,950	2,910	2,920	1,000	2,920
2023-11-27	-	-	-	2,900	-	2,900
2023-11-24	-	-	-	2,900	-	2,900
2023-11-22	2,885	2,900	2,885	2,900	4,500	2,900
2023-11-21	2,885	2,898	2,885	2,885	800	2,885
2023-11-20	2,900	2,900	2,882	2,885	2,700	2,885
2023-11-17	2,911	2,925	2,911	2,925	600	2,925
2023-11-16	2,911	2,911	2,911	2,911	200	2,911
2023-11-15	2,881	2,911	2,881	2,911	600	2,911
2023-11-14	2,874	2,881	2,874	2,881	600	2,881
2023-11-13	2,912	2,912	2,874	2,874	1,000	2,874
2023-11-10	2,912	2,912	2,900	2,912	500	2,912
2023-11-09	2,875	2,912	2,874	2,912	400	2,912
2023-11-08	2,918	2,927	2,876	2,917	2,500	2,917
2023-11-07	2,951	2,951	2,913	2,915	1,100	2,915
2023-11-06	2,902	2,975	2,902	2,951	5,800	2,951
2023-11-02	2,912	2,922	2,882	2,901	1,000	2,901
2023-11-01	2,865	2,896	2,865	2,896	400	2,896
2023-10-31	2,837	2,935	2,837	2,865	3,000	2,865
2023-10-30	2,842	2,856	2,833	2,837	700	2,837
2023-10-27	2,842	2,842	2,842	2,842	300	2,842
2023-10-26	2,835	2,840	2,833	2,836	1,400	2,836
2023-10-25	2,865	2,879	2,834	2,879	2,000	2,879
2023-10-24	2,908	2,908	2,830	2,865	2,100	2,865
2023-10-23	2,875	2,897	2,875	2,897	500	2,897
2023-10-20	2,882	2,883	2,882	2,883	300	2,883
2023-10-19	2,874	2,888	2,874	2,883	600	2,883
2023-10-18	2,881	2,899	2,874	2,874	600	2,874
2023-10-17	2,885	2,899	2,885	2,899	800	2,899
2023-10-16	2,897	2,897	2,870	2,885	1,700	2,885
2023-10-13	2,968	2,970	2,897	2,897	1,200	2,897
2023-10-12	2,944	2,971	2,944	2,971	400	2,971
2023-10-11	2,930	2,945	2,930	2,944	60,700	2,944
2023-10-10	2,905	2,930	2,905	2,930	200	2,930
2023-10-06	2,899	2,902	2,875	2,902	800	2,902
2023-10-05	2,882	2,902	2,882	2,902	600	2,902
2023-10-04	2,938	2,938	2,868	2,881	1,500	2,881
2023-10-03	3,050	3,055	2,961	2,961	1,800	2,961
2023-10-02	-	-	-	3,170	-	3,170
2023-09-29	3,170	3,170	3,170	3,170	200	3,170
2023-09-28	3,050	3,310	3,050	3,170	700	3,170
2023-09-27	3,095	3,095	3,025	3,050	900	3,050
2023-09-26	3,050	3,100	3,050	3,100	1,000	3,100
2023-09-25	3,030	3,050	3,030	3,050	500	3,050
2023-09-22	2,990	2,990	2,990	2,990	300	2,990
2023-09-21	2,990	2,990	2,990	2,990	300	2,990
2023-09-20	2,990	2,990	2,990	2,990	100	2,990
2023-09-19	2,988	3,010	2,980	3,010	3,600	3,010
2023-09-15	2,989	2,989	2,935	2,988	1,700	2,988
2023-09-14	2,979	2,989	2,960	2,989	1,500	2,989
2023-09-13	2,950	2,979	2,950	2,979	200	2,979
2023-09-12	-	-	-	2,979	-	2,979
2023-09-11	2,936	2,980	2,936	2,979	1,200	2,979
2023-09-08	2,932	2,934	2,932	2,934	500	2,934
2023-09-07	2,956	2,956	2,932	2,932	200	2,932
2023-09-06	2,957	2,957	2,957	2,957	300	2,957
2023-09-05	2,962	2,973	2,960	2,973	500	2,973
2023-09-04	2,965	2,975	2,965	2,975	1,100	2,975
2023-09-01	2,923	2,965	2,923	2,965	1,000	2,965
2023-08-31	2,918	2,924	2,918	2,924	600	2,924
2023-08-30	2,917	2,918	2,917	2,918	600	2,918
2023-08-29	2,917	2,917	2,917	2,917	100	2,917
2023-08-28	2,920	2,920	2,918	2,918	700	2,918
2023-08-25	2,886	2,932	2,885	2,920	700	2,920
2023-08-24	2,886	2,886	2,886	2,886	400	2,886
2023-08-23	2,873	2,886	2,868	2,886	500	2,886
2023-08-22	2,870	2,873	2,869	2,873	1,300	2,873
2023-08-21	2,860	2,870	2,860	2,869	500	2,869
2023-08-18	2,853	2,858	2,853	2,858	1,000	2,858
2023-08-17	2,864	2,884	2,864	2,882	1,100	2,882
2023-08-16	2,885	2,885	2,864	2,864	800	2,864
2023-08-15	2,878	2,915	2,878	2,900	3,000	2,900
2023-08-14	2,885	2,885	2,854	2,884	500	2,884
2023-08-10	2,854	2,887	2,837	2,887	1,000	2,887
2023-08-09	2,836	2,854	2,836	2,854	600	2,854
2023-08-08	2,875	2,875	2,821	2,835	2,600	2,835
2023-08-07	2,882	2,882	2,838	2,845	2,700	2,845
2023-08-04	2,809	3,000	2,809	2,970	5,700	2,970
2023-08-03	-	-	-	2,810	-	2,810
2023-08-02	2,803	2,810	2,803	2,810	600	2,810
2023-08-01	2,805	2,805	2,803	2,803	700	2,803
2023-07-31	2,808	2,809	2,801	2,805	4,100	2,805
2023-07-28	2,810	2,819	2,806	2,806	1,100	2,806
2023-07-27	2,812	2,812	2,810	2,810	900	2,810
2023-07-26	2,813	2,819	2,812	2,812	700	2,812
2023-07-25	2,819	2,830	2,819	2,820	1,000	2,820
2023-07-24	2,800	2,830	2,800	2,830	2,000	2,830
2023-07-21	2,798	2,798	2,798	2,798	300	2,798
2023-07-20	2,790	2,798	2,785	2,798	1,100	2,798
2023-07-19	2,800	2,802	2,798	2,798	600	2,798
2023-07-18	2,802	2,845	2,789	2,789	3,700	2,789
2023-07-14	2,850	2,850	2,802	2,802	800	2,802
2023-07-13	2,800	2,850	2,800	2,850	6,800	2,850
2023-07-12	2,812	2,812	2,790	2,790	1,100	2,790
2023-07-11	2,800	2,813	2,800	2,812	1,200	2,812
2023-07-10	2,807	2,812	2,799	2,800	2,300	2,800
2023-07-07	2,800	2,807	2,800	2,807	300	2,807
2023-07-06	2,801	2,801	2,800	2,800	500	2,800
2023-07-05	2,815	2,815	2,801	2,801	400	2,801
2023-07-04	2,805	2,818	2,802	2,815	800	2,815
2023-07-03	2,798	2,820	2,798	2,802	3,700	2,802
2023-06-30	2,798	2,798	2,798	2,798	1,800	2,798
2023-06-29	2,786	2,786	2,786	2,786	100	2,786
2023-06-28	2,780	2,781	2,780	2,780	400	2,780
2023-06-27	2,780	2,780	2,778	2,778	500	2,778
2023-06-26	2,784	2,784	2,777	2,777	600	2,777
2023-06-23	2,775	2,812	2,775	2,784	800	2,784
2023-06-22	2,776	2,776	2,775	2,775	500	2,775
2023-06-21	2,776	2,776	2,776	2,776	200	2,776
2023-06-20	2,765	2,789	2,765	2,775	800	2,775
2023-06-19	2,762	2,771	2,762	2,765	700	2,765
2023-06-16	2,771	2,771	2,762	2,762	600	2,762
2023-06-15	2,778	2,778	2,778	2,778	600	2,778
2023-06-14	2,799	2,799	2,775	2,778	1,200	2,778
2023-06-13	2,769	2,778	2,769	2,778	500	2,778
2023-06-12	2,757	2,769	2,757	2,769	200	2,769
2023-06-09	2,756	2,756	2,754	2,756	500	2,756
2023-06-08	2,771	2,771	2,771	2,771	400	2,771
2023-06-07	2,771	2,771	2,771	2,771	200	2,771
2023-06-06	-	-	-	2,799	-	2,799
2023-06-05	2,815	2,815	2,765	2,799	1,100	2,799
2023-06-02	2,765	2,795	2,765	2,765	700	2,765
2023-06-01	2,770	2,770	2,765	2,765	400	2,765
2023-05-31	2,768	2,768	2,765	2,765	300	2,765
2023-05-30	2,793	2,794	2,770	2,780	1,200	2,780
2023-05-29	2,787	2,794	2,770	2,770	700	2,770
2023-05-26	2,765	2,765	2,750	2,752	300	2,752
2023-05-25	2,746	2,792	2,746	2,788	800	2,788
2023-05-24	2,732	2,795	2,730	2,746	3,900	2,746
2023-05-23	2,845	2,845	2,741	2,745	5,000	2,745
2023-05-22	2,745	2,800	2,744	2,745	2,500	2,745
2023-05-19	2,740	2,779	2,740	2,744	700	2,744
2023-05-18	2,744	2,744	2,744	2,744	100	2,744
2023-05-17	2,745	2,745	2,740	2,744	1,400	2,744
2023-05-16	2,744	2,744	2,744	2,744	400	2,744
2023-05-15	2,752	2,752	2,740	2,744	1,200	2,744
2023-05-12	2,760	2,760	2,760	2,760	100	2,760
2023-05-11	2,762	2,762	2,760	2,760	400	2,760
2023-05-10	2,780	2,788	2,762	2,762	2,300	2,762
2023-05-09	2,774	2,774	2,774	2,774	100	2,774
2023-05-08	2,809	2,809	2,771	2,771	200	2,771
2023-05-02	2,800	2,810	2,789	2,810	600	2,810
2023-05-01	2,788	2,801	2,788	2,800	400	2,800
2023-04-28	2,753	2,779	2,753	2,779	500	2,779
2023-04-27	2,746	2,746	2,746	2,746	400	2,746
2023-04-26	2,740	2,770	2,740	2,745	1,000	2,745
2023-04-25	2,723	2,784	2,723	2,728	2,100	2,728
2023-04-24	2,723	2,723	2,723	2,723	100	2,723
2023-04-21	2,722	2,722	2,722	2,722	100	2,722
2023-04-20	-	-	-	2,722	-	2,722
2023-04-19	2,722	2,722	2,722	2,722	100	2,722
2023-04-18	2,722	2,722	2,720	2,722	900	2,722
2023-04-17	2,720	2,724	2,720	2,722	800	2,722
2023-04-14	2,719	2,719	2,716	2,719	500	2,719
2023-04-13	2,713	2,719	2,713	2,719	500	2,719
2023-04-12	2,715	2,716	2,710	2,712	1,400	2,712
2023-04-11	2,709	2,710	2,707	2,707	400	2,707
2023-04-10	2,756	2,756	2,706	2,706	400	2,706
2023-04-07	2,700	2,706	2,700	2,706	200	2,706
2023-04-06	2,700	2,700	2,700	2,700	100	2,700
2023-04-05	2,738	2,738	2,724	2,724	300	2,724
2023-04-04	2,726	2,727	2,726	2,727	300	2,727
2023-04-03	2,720	2,727	2,720	2,727	200	2,727
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