4624 イサム塗料(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 3,315 | 3,330 | 3,315 | 3,330 | 400 | 3,330 |
| 2025-07-09 | 3,310 | 3,315 | 3,310 | 3,310 | 400 | 3,310 |
| 2025-07-08 | 3,365 | 3,365 | 3,225 | 3,270 | 1,800 | 3,270 |
| 2025-07-07 | - | - | - | 3,330 | - | 3,330 |
| 2025-07-04 | 3,300 | 3,330 | 3,300 | 3,330 | 300 | 3,330 |
| 2025-07-03 | 3,280 | 3,280 | 3,280 | 3,280 | 200 | 3,280 |
| 2025-07-02 | 3,345 | 3,350 | 3,280 | 3,350 | 500 | 3,350 |
| 2025-07-01 | 3,305 | 3,365 | 3,305 | 3,345 | 700 | 3,345 |
| 2025-06-30 | 3,345 | 3,350 | 3,345 | 3,345 | 1,300 | 3,345 |
| 2025-06-27 | 3,275 | 3,430 | 3,275 | 3,360 | 2,000 | 3,360 |
| 2025-06-26 | 3,315 | 3,315 | 3,315 | 3,315 | 300 | 3,315 |
| 2025-06-25 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2025-06-24 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2025-06-23 | - | - | - | 3,300 | - | 3,300 |
| 2025-06-20 | - | - | - | 3,300 | - | 3,300 |
| 2025-06-19 | - | - | - | 3,300 | - | 3,300 |
| 2025-06-18 | 3,300 | 3,300 | 3,260 | 3,300 | 900 | 3,300 |
| 2025-06-17 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 3,300 |
| 2025-06-16 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 3,295 |
| 2025-06-13 | 3,275 | 3,275 | 3,275 | 3,275 | 100 | 3,275 |
| 2025-06-12 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2025-06-11 | 3,265 | 3,295 | 3,265 | 3,295 | 600 | 3,295 |
| 2025-06-10 | 3,290 | 3,290 | 3,260 | 3,260 | 700 | 3,260 |
| 2025-06-09 | 3,275 | 3,275 | 3,255 | 3,255 | 300 | 3,255 |
| 2025-06-06 | 3,300 | 3,305 | 3,275 | 3,275 | 1,400 | 3,275 |
| 2025-06-05 | 3,390 | 3,390 | 3,360 | 3,360 | 300 | 3,360 |
| 2025-06-04 | 3,285 | 3,390 | 3,285 | 3,390 | 300 | 3,390 |
| 2025-06-03 | - | - | - | 3,345 | - | 3,345 |
| 2025-06-02 | - | - | - | 3,345 | - | 3,345 |
| 2025-05-30 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 3,345 |
| 2025-05-29 | - | - | - | 3,415 | - | 3,415 |
| 2025-05-28 | 3,415 | 3,415 | 3,415 | 3,415 | 1,200 | 3,415 |
| 2025-05-27 | 3,420 | 3,445 | 3,415 | 3,415 | 600 | 3,415 |
| 2025-05-26 | 3,400 | 3,440 | 3,385 | 3,385 | 1,300 | 3,385 |
| 2025-05-23 | - | - | - | 3,380 | - | 3,380 |
| 2025-05-22 | 3,305 | 3,390 | 3,305 | 3,380 | 1,200 | 3,380 |
| 2025-05-21 | 3,435 | 3,435 | 3,320 | 3,320 | 600 | 3,320 |
| 2025-05-20 | 3,325 | 3,410 | 3,325 | 3,410 | 300 | 3,410 |
| 2025-05-19 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2025-05-16 | - | - | - | 3,320 | - | 3,320 |
| 2025-05-15 | 3,320 | 3,320 | 3,320 | 3,320 | 400 | 3,320 |
| 2025-05-14 | 3,290 | 3,320 | 3,290 | 3,320 | 300 | 3,320 |
| 2025-05-13 | 3,415 | 3,415 | 3,330 | 3,330 | 600 | 3,330 |
| 2025-05-12 | 3,320 | 3,345 | 3,320 | 3,345 | 800 | 3,345 |
| 2025-05-09 | 3,395 | 3,570 | 3,310 | 3,315 | 5,800 | 3,315 |
| 2025-05-08 | - | - | - | 3,420 | - | 3,420 |
| 2025-05-07 | - | - | - | 3,420 | - | 3,420 |
| 2025-05-02 | 3,420 | 3,420 | 3,420 | 3,420 | 300 | 3,420 |
| 2025-05-01 | 3,390 | 3,390 | 3,350 | 3,350 | 400 | 3,350 |
| 2025-04-30 | 3,355 | 3,500 | 3,305 | 3,500 | 5,200 | 3,500 |
| 2025-04-28 | 3,180 | 3,420 | 3,175 | 3,410 | 96,400 | 3,410 |
| 2025-04-25 | 3,100 | 3,110 | 3,100 | 3,110 | 400 | 3,110 |
| 2025-04-24 | 3,100 | 3,100 | 3,100 | 3,100 | 1,500 | 3,100 |
| 2025-04-23 | 3,120 | 3,120 | 3,060 | 3,070 | 700 | 3,070 |
| 2025-04-22 | 3,050 | 3,120 | 3,050 | 3,120 | 400 | 3,120 |
| 2025-04-21 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 2025-04-18 | 3,090 | 3,095 | 3,070 | 3,080 | 1,200 | 3,080 |
| 2025-04-17 | 3,100 | 3,185 | 3,045 | 3,100 | 1,700 | 3,100 |
| 2025-04-16 | 3,085 | 3,085 | 3,040 | 3,060 | 700 | 3,060 |
| 2025-04-15 | 3,155 | 3,155 | 3,085 | 3,085 | 600 | 3,085 |
| 2025-04-14 | 3,050 | 3,155 | 3,050 | 3,155 | 700 | 3,155 |
| 2025-04-11 | 3,010 | 3,095 | 3,010 | 3,095 | 400 | 3,095 |
| 2025-04-10 | 3,140 | 3,160 | 3,070 | 3,150 | 1,700 | 3,150 |
| 2025-04-09 | 3,095 | 3,110 | 3,010 | 3,070 | 2,000 | 3,070 |
| 2025-04-08 | 3,005 | 3,215 | 3,005 | 3,165 | 600 | 3,165 |
| 2025-04-07 | 3,000 | 3,025 | 2,900 | 3,025 | 4,100 | 3,025 |
| 2025-04-04 | 3,160 | 3,170 | 3,030 | 3,100 | 4,700 | 3,100 |
| 2025-04-03 | 3,260 | 3,260 | 3,200 | 3,200 | 800 | 3,200 |
| 2025-04-02 | 3,310 | 3,310 | 3,300 | 3,300 | 200 | 3,300 |
| 2025-04-01 | 3,240 | 3,290 | 3,240 | 3,280 | 700 | 3,280 |
| 2025-03-31 | 3,200 | 3,255 | 3,140 | 3,255 | 800 | 3,255 |
| 2025-03-28 | 3,150 | 3,255 | 3,150 | 3,240 | 2,300 | 3,240 |
| 2025-03-27 | 3,340 | 3,340 | 3,330 | 3,330 | 600 | 3,330 |
| 2025-03-26 | 3,325 | 3,340 | 3,310 | 3,340 | 2,600 | 3,340 |
| 2025-03-25 | 3,305 | 3,330 | 3,260 | 3,330 | 900 | 3,330 |
| 2025-03-24 | 3,330 | 3,330 | 3,290 | 3,290 | 400 | 3,290 |
| 2025-03-21 | 3,290 | 3,290 | 3,260 | 3,260 | 400 | 3,260 |
| 2025-03-19 | 3,245 | 3,260 | 3,245 | 3,260 | 400 | 3,260 |
| 2025-03-18 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 3,300 |
| 2025-03-17 | 3,245 | 3,370 | 3,245 | 3,300 | 1,000 | 3,300 |
| 2025-03-14 | 3,240 | 3,280 | 3,240 | 3,245 | 1,700 | 3,245 |
| 2025-03-13 | 3,325 | 3,435 | 3,325 | 3,330 | 2,100 | 3,330 |
| 2025-03-12 | 3,215 | 3,395 | 3,145 | 3,325 | 2,600 | 3,325 |
| 2025-03-11 | 3,135 | 3,275 | 3,135 | 3,275 | 600 | 3,275 |
| 2025-03-10 | 3,130 | 3,250 | 3,120 | 3,135 | 3,500 | 3,135 |
| 2025-03-07 | 3,150 | 3,150 | 3,100 | 3,100 | 500 | 3,100 |
| 2025-03-06 | 3,175 | 3,175 | 3,150 | 3,150 | 300 | 3,150 |
| 2025-03-05 | 3,140 | 3,150 | 3,140 | 3,150 | 700 | 3,150 |
| 2025-03-04 | 3,125 | 3,160 | 3,125 | 3,160 | 500 | 3,160 |
| 2025-03-03 | 3,165 | 3,165 | 3,135 | 3,135 | 500 | 3,135 |
| 2025-02-28 | 3,150 | 3,150 | 3,100 | 3,100 | 200 | 3,100 |
| 2025-02-27 | 3,140 | 3,150 | 3,140 | 3,150 | 400 | 3,150 |
| 2025-02-26 | 3,155 | 3,155 | 3,080 | 3,080 | 300 | 3,080 |
| 2025-02-25 | 3,075 | 3,155 | 3,075 | 3,155 | 400 | 3,155 |
| 2025-02-21 | 3,070 | 3,095 | 3,070 | 3,095 | 700 | 3,095 |
| 2025-02-20 | 3,160 | 3,160 | 3,065 | 3,065 | 55,900 | 3,065 |
| 2025-02-19 | 3,120 | 3,160 | 3,120 | 3,160 | 300 | 3,160 |
| 2025-02-18 | 3,160 | 3,165 | 3,160 | 3,160 | 700 | 3,160 |
| 2025-02-17 | 3,140 | 3,150 | 3,110 | 3,150 | 2,500 | 3,150 |
| 2025-02-14 | 3,140 | 3,145 | 3,135 | 3,140 | 900 | 3,140 |
| 2025-02-13 | 3,110 | 3,140 | 3,110 | 3,140 | 700 | 3,140 |
| 2025-02-12 | 3,150 | 3,150 | 3,080 | 3,120 | 1,200 | 3,120 |
| 2025-02-10 | 3,015 | 3,080 | 3,015 | 3,080 | 1,300 | 3,080 |
| 2025-02-07 | 3,025 | 3,050 | 3,020 | 3,045 | 1,700 | 3,045 |
| 2025-02-06 | 3,045 | 3,080 | 3,000 | 3,080 | 4,200 | 3,080 |
| 2025-02-05 | - | - | - | 3,045 | - | 3,045 |
| 2025-02-04 | - | - | - | 3,045 | - | 3,045 |
| 2025-02-03 | 3,000 | 3,045 | 2,993 | 3,045 | 5,800 | 3,045 |
| 2025-01-31 | 3,015 | 3,015 | 3,010 | 3,010 | 400 | 3,010 |
| 2025-01-30 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 3,000 |
| 2025-01-29 | 2,984 | 2,984 | 2,984 | 2,984 | 200 | 2,984 |
| 2025-01-28 | 2,968 | 2,968 | 2,955 | 2,955 | 500 | 2,955 |
| 2025-01-27 | 2,949 | 2,984 | 2,949 | 2,974 | 300 | 2,974 |
| 2025-01-24 | 2,960 | 2,970 | 2,949 | 2,949 | 300 | 2,949 |
| 2025-01-23 | 2,959 | 2,960 | 2,959 | 2,960 | 200 | 2,960 |
| 2025-01-22 | 2,960 | 2,960 | 2,960 | 2,960 | 300 | 2,960 |
| 2025-01-21 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 2,960 |
| 2025-01-20 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 2,960 |
| 2025-01-17 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 2,960 |
| 2025-01-16 | 2,960 | 2,966 | 2,960 | 2,960 | 1,300 | 2,960 |
| 2025-01-15 | 2,971 | 2,971 | 2,961 | 2,961 | 2,500 | 2,961 |
| 2025-01-14 | 2,992 | 2,992 | 2,971 | 2,971 | 500 | 2,971 |
| 2025-01-10 | - | - | - | 2,995 | - | 2,995 |
| 2025-01-09 | 3,010 | 3,010 | 2,995 | 2,995 | 200 | 2,995 |
| 2025-01-08 | 2,980 | 3,000 | 2,970 | 2,970 | 300 | 2,970 |
| 2025-01-07 | - | - | - | 2,958 | - | 2,958 |
| 2025-01-06 | 3,010 | 3,010 | 2,958 | 2,958 | 300 | 2,958 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株