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
2022-12-082,6202,6202,6202,6201002,620
2022-12-072,6202,6202,6202,6204002,620
2022-12-062,6222,6272,6202,6208002,620
2022-12-052,6272,6272,6272,6272002,627
2022-12-022,6402,6402,6272,6275002,627
2022-12-012,6402,6402,6402,6402002,640
2022-11-302,6432,6432,6402,6401,2002,640
2022-11-29---2,643-2,643
2022-11-282,6432,6432,6432,6431002,643
2022-11-252,6322,6322,6322,6324002,632
2022-11-242,6342,6772,6322,6324002,632
2022-11-222,6312,6312,6312,6311002,631
2022-11-212,6312,6312,6312,6312002,631
2022-11-182,6302,6302,6292,6308002,630
2022-11-172,6302,6302,6302,6302002,630
2022-11-16---2,630-2,630
2022-11-152,6312,6352,6302,6302,4002,630
2022-11-142,6652,6702,6312,6319002,631
2022-11-112,6852,6852,6702,6707002,670
2022-11-102,6702,6702,6702,6703002,670
2022-11-092,6692,6802,6632,6701,0002,670
2022-11-082,6522,6522,6522,6521002,652
2022-11-072,6402,6902,6402,6451,1002,645
2022-11-04---2,640-2,640
2022-11-022,6402,6402,6402,6401002,640
2022-11-012,6352,6352,6242,6244002,624
2022-10-312,6362,6372,6352,6351,2002,635
2022-10-282,6402,6402,6352,6355002,635
2022-10-272,6302,6302,6302,6301002,630
2022-10-262,6302,6302,6202,6207002,620
2022-10-252,6712,6712,6192,6194002,619
2022-10-242,6712,6712,6712,6712002,671
2022-10-21---2,671-2,671
2022-10-20---2,671-2,671
2022-10-192,6712,6712,6702,6715002,671
2022-10-182,6802,6802,6712,6712,7002,671
2022-10-172,6712,6712,6712,6715002,671
2022-10-142,6702,6712,6702,6715002,671
2022-10-132,6702,6702,6702,6702002,670
2022-10-122,6722,6752,6722,6753002,675
2022-10-112,6722,6792,6722,6724002,672
2022-10-072,6792,6792,6792,6791002,679
2022-10-062,6922,6922,6922,6921002,692
2022-10-052,6852,6852,6782,6785002,678
2022-10-042,6782,6852,6762,6855002,685
2022-10-032,6792,6792,6722,6731,2002,673
2022-09-30---2,694-2,694
2022-09-292,6982,6982,6782,69439,7002,694
2022-09-282,7042,7042,6992,6996002,699
2022-09-272,7042,7042,7002,7033002,703
2022-09-262,7002,7042,7002,7044002,704
2022-09-222,7002,7272,7002,7011,0002,701
2022-09-212,7012,7012,7002,70014,8002,700
2022-09-202,7082,7082,7002,7001,1002,700
2022-09-162,7062,7082,7022,7089002,708
2022-09-152,7152,7152,7072,7151,4002,715
2022-09-142,7152,7152,7152,7153002,715
2022-09-132,7202,7232,7172,7175002,717
2022-09-122,7492,7522,7312,7311,2002,731
2022-09-092,7352,7482,7352,7351,2002,735
2022-09-082,7392,7392,7092,73543,8002,735
2022-09-072,7152,7152,7092,7091,0002,709
2022-09-062,7152,7152,7132,7136002,713
2022-09-052,7172,7172,7142,7152,8002,715
2022-09-022,7202,7202,7182,7186002,718
2022-09-012,7212,7212,7202,7204002,720
2022-08-312,7212,7442,7192,7211,2002,721
2022-08-302,7232,7302,7212,7261,6002,726
2022-08-292,7832,7832,7252,7271,9002,727
2022-08-262,7352,7402,7342,7381,2002,738
2022-08-252,7512,7512,7332,7341,9002,734
2022-08-242,7512,7512,7392,7518002,751
2022-08-232,7552,7572,7502,7516002,751
2022-08-222,7762,7762,7672,7676002,767
2022-08-192,8172,8172,7762,7768002,776
2022-08-182,7582,8602,7282,86016,3002,860
2022-08-172,7302,7302,7282,7283002,728
2022-08-162,7302,7312,7302,7308002,730
2022-08-152,7392,7392,7262,7301,5002,730
2022-08-122,7352,7542,7352,7391,2002,739
2022-08-102,7532,7532,7232,7351,5002,735
2022-08-092,7242,7242,7212,7227002,722
2022-08-082,7282,7282,7232,7231,1002,723
2022-08-052,7282,7402,7282,7284002,728
2022-08-042,7542,7542,7272,7285002,728
2022-08-032,7272,7272,7242,7243002,724
2022-08-022,7302,7302,7242,7271,1002,727
2022-08-012,7252,7282,7252,7277002,727
2022-07-292,7312,7312,7252,7254002,725
2022-07-282,7302,7322,7302,7317002,731
2022-07-272,7342,7342,7292,7308002,730
2022-07-262,7342,7352,7342,7347002,734
2022-07-252,7342,7352,7342,7344002,734
2022-07-222,7252,7342,7252,7347002,734
2022-07-212,7312,7402,7272,7275002,727
2022-07-202,7522,7522,7302,7313,9002,731
2022-07-192,7372,7592,7362,7451,4002,745
2022-07-152,7372,7372,7262,7301,1002,730
2022-07-142,7252,7302,7252,7267002,726
2022-07-132,7272,7312,7252,7253,2002,725
2022-07-122,7322,7352,7292,7296,1002,729
2022-07-112,7452,7452,7312,7322,2002,732
2022-07-082,7432,7452,7432,7453,6002,745
2022-07-072,7452,7482,7432,7435,5002,743
2022-07-062,7502,7502,7432,7435002,743
2022-07-052,7442,7502,7432,7435002,743
2022-07-042,7502,7502,7442,7441,0002,744
2022-07-012,7602,7602,7432,7441,0002,744
2022-06-302,7492,7602,7462,7601,4002,760
2022-06-292,7522,7522,7502,75112,3002,751
2022-06-282,7542,7542,7522,7521,6002,752
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