4624 イサム塗料(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-253,0653,2303,0653,2305003,230
2020-11-243,0203,0203,0203,0202003,020
2020-11-203,0053,0053,0053,0051003,005
2020-11-19---3,015-3,015
2020-11-18---3,015-3,015
2020-11-173,0153,0153,0153,0158003,015
2020-11-163,0853,0853,0853,0851003,085
2020-11-13---3,040-3,040
2020-11-123,0403,0403,0403,0404003,040
2020-11-11---3,040-3,040
2020-11-103,0403,0403,0403,0402003,040
2020-11-093,0403,0403,0403,0402,9003,040
2020-11-063,0003,0003,0003,0002003,000
2020-11-052,9002,9002,9002,9004002,900
2020-11-043,0003,0002,9002,9001,2002,900
2020-11-02---3,040-3,040
2020-10-30---3,040-3,040
2020-10-293,0403,0403,0403,0401003,040
2020-10-28---3,040-3,040
2020-10-273,0403,0403,0403,0401003,040
2020-10-26---3,040-3,040
2020-10-23---3,040-3,040
2020-10-22---3,040-3,040
2020-10-213,0403,0403,0403,0401003,040
2020-10-202,9653,0402,9653,0403003,040
2020-10-193,0403,0402,9652,9653002,965
2020-10-16---2,965-2,965
2020-10-152,9152,9652,9152,9652002,965
2020-10-142,8992,9032,8992,9036002,903
2020-10-13---2,832-2,832
2020-10-12---2,832-2,832
2020-10-09---2,832-2,832
2020-10-08---2,832-2,832
2020-10-07---2,832-2,832
2020-10-062,8322,8322,8322,8321002,832
2020-10-05---2,831-2,831
2020-10-02---2,831-2,831
2020-09-302,8312,8312,8312,8311002,831
2020-09-292,8792,8792,8292,8314002,831
2020-09-282,8602,8602,8602,8601002,860
2020-09-252,8652,8652,8602,8604002,860
2020-09-242,8652,8652,8652,8651002,865
2020-09-232,8332,8502,8332,8504002,850
2020-09-182,8322,8332,8322,8333002,833
2020-09-172,8322,8322,8322,8321002,832
2020-09-162,8702,8702,8322,8697002,869
2020-09-152,8312,8822,8312,8823002,882
2020-09-14---2,831-2,831
2020-09-11---2,831-2,831
2020-09-10---2,831-2,831
2020-09-09---2,831-2,831
2020-09-08---2,831-2,831
2020-09-07---2,831-2,831
2020-09-042,8312,8312,8312,8311002,831
2020-09-03---2,821-2,821
2020-09-022,8502,8502,8212,8214002,821
2020-09-01---2,850-2,850
2020-08-312,8502,8502,8502,8501002,850
2020-08-282,9002,9002,9002,9001002,900
2020-08-272,9002,9002,9002,9001002,900
2020-08-262,8662,8662,8662,8661002,866
2020-08-252,8602,8602,8602,8601002,860
2020-08-24---2,860-2,860
2020-08-212,8442,8602,8442,8603002,860
2020-08-202,7912,7942,7912,7943002,794
2020-08-192,9102,9102,7602,7608002,760
2020-08-182,9102,9102,9102,9108002,910
2020-08-172,9102,9102,9102,9108002,910
2020-08-14---2,913-2,913
2020-08-13---2,913-2,913
2020-08-12---2,913-2,913
2020-08-11---2,913-2,913
2020-08-07---2,913-2,913
2020-08-06---2,913-2,913
2020-08-05---2,913-2,913
2020-08-04---2,913-2,913
2020-08-03---2,913-2,913
2020-07-312,9132,9132,9132,9134002,913
2020-07-302,9552,9552,9552,9552002,955
2020-07-29---3,095-3,095
2020-07-28---3,095-3,095
2020-07-273,0953,0953,0953,0951003,095
2020-07-22---3,095-3,095
2020-07-21---3,095-3,095
2020-07-20---3,095-3,095
2020-07-17---3,095-3,095
2020-07-16---3,095-3,095
2020-07-153,0953,0953,0953,0952,4003,095
2020-07-143,1003,1003,0853,0951,6003,095
2020-07-133,0853,0853,0853,0853003,085
2020-07-103,1453,1453,0753,0752003,075
2020-07-093,0053,0053,0053,0052003,005
2020-07-08---2,983-2,983
2020-07-07---2,983-2,983
2020-07-062,9832,9832,9832,9831002,983
2020-07-03---2,983-2,983
2020-07-02---2,983-2,983
2020-07-01---2,983-2,983
2020-06-30---2,983-2,983
2020-06-29---2,983-2,983
2020-06-262,9832,9832,9832,9832002,983
2020-06-25---3,010-3,010
2020-06-243,0103,0103,0103,0101003,010
2020-06-23---3,000-3,000
2020-06-223,0003,0003,0003,0001003,000
2020-06-19---2,967-2,967
2020-06-18---2,967-2,967
2020-06-172,9672,9672,9672,9671002,967
2020-06-162,9683,0202,9662,9666002,966
2020-06-153,0953,0952,9982,9981,2002,998
2020-06-12---3,095-3,095
2020-06-113,0953,0953,0953,0952003,095
2020-06-103,0253,0253,0253,0251003,025
2020-06-093,1303,1303,0953,0952003,095
2020-06-08---3,105-3,105
2020-06-05---3,105-3,105
2020-06-04---3,105-3,105
2020-06-033,1053,1053,1053,1051003,105
2020-06-02---3,105-3,105
2020-06-013,1053,1053,1053,1051003,105
2020-05-29---3,110-3,110
2020-05-28---3,110-3,110
2020-05-273,1103,1103,1103,1103003,110
2020-05-263,1403,1403,1103,1102003,110
2020-05-25---3,140-3,140
2020-05-223,1403,1403,1403,1402003,140
2020-05-213,1403,1403,1403,1402003,140
2020-05-203,0003,0003,0003,0005003,000
2020-05-19---2,951-2,951
2020-05-18---2,951-2,951
2020-05-15---2,951-2,951
2020-05-142,9512,9512,9512,9513002,951
2020-05-13---2,930-2,930
2020-05-12---2,930-2,930
2020-05-11---2,930-2,930
2020-05-08---2,930-2,930
2020-05-07---2,930-2,930
2020-05-012,9312,9312,9302,9303002,930
2020-04-30---2,914-2,914
2020-04-28---2,914-2,914
2020-04-272,9142,9142,9142,9141002,914
2020-04-24---2,903-2,903
2020-04-23---2,903-2,903
2020-04-22---2,903-2,903
2020-04-21---2,903-2,903
2020-04-20---2,903-2,903
2020-04-172,9032,9032,9032,9031002,903
2020-04-16---2,901-2,901
2020-04-152,9012,9012,9012,9013002,901
2020-04-142,8512,9022,8512,9014002,901
2020-04-13---2,851-2,851
2020-04-102,8512,8512,8512,8511002,851
2020-04-09---2,850-2,850
2020-04-08---2,850-2,850
2020-04-07---2,850-2,850
2020-04-06---2,850-2,850
2020-04-03---2,850-2,850
2020-04-022,7752,8502,7502,8506002,850
2020-04-01---2,875-2,875
2020-03-31---2,875-2,875
2020-03-302,8752,8752,8752,8751002,875
2020-03-272,8712,9002,8712,9002002,900
2020-03-26---2,830-2,830
2020-03-25---2,830-2,830
2020-03-24---2,830-2,830
2020-03-23---2,830-2,830
2020-03-19---2,830-2,830
2020-03-18---2,830-2,830
2020-03-172,8182,8302,8182,8303002,830
2020-03-162,8632,8632,8302,8301,3002,830
2020-03-133,0003,0002,8632,8634002,863
2020-03-12---3,050-3,050
2020-03-113,0503,0503,0503,0501003,050
2020-03-102,9502,9502,8622,8624002,862
2020-03-093,0553,0553,0203,0202003,020
2020-03-063,1253,1253,0803,0803003,080
2020-03-053,1403,1503,1403,1503003,150
2020-03-043,2803,2803,1403,1403003,140
2020-03-03---3,195-3,195
2020-03-023,1303,2403,1303,1956003,195
2020-02-283,2803,2803,2453,2452003,245
2020-02-273,4853,4853,4853,4851003,485
2020-02-26---3,555-3,555
2020-02-25---3,555-3,555
2020-02-213,5553,5553,5553,5551003,555
2020-02-20---3,555-3,555
2020-02-19---3,555-3,555
2020-02-183,5553,5553,5553,5551003,555
2020-02-173,5503,5503,5503,5502003,550
2020-02-14---3,550-3,550
2020-02-133,5503,5503,5503,5502003,550
2020-02-12---3,480-3,480
2020-02-103,4803,4803,4803,4801003,480
2020-02-073,4503,4503,4503,4501003,450
2020-02-06---3,475-3,475
2020-02-053,4353,4753,4353,4754003,475
2020-02-043,5403,5403,4203,4255003,425
2020-02-03---3,440-3,440
2020-01-313,4403,4403,4403,4403003,440
2020-01-303,4203,4303,4203,4302003,430
2020-01-29---3,415-3,415
2020-01-28---3,415-3,415
2020-01-273,4003,4153,4003,4152,3003,415
2020-01-243,4903,5003,4903,5001,3003,500
2020-01-23---3,695-3,695
2020-01-22---3,695-3,695
2020-01-21---3,695-3,695
2020-01-20---3,695-3,695
2020-01-17---3,695-3,695
2020-01-16---3,695-3,695
2020-01-153,6953,6953,6953,6953003,695
2020-01-14---3,700-3,700
2020-01-10---3,700-3,700
2020-01-09---3,700-3,700
2020-01-083,7003,7003,7003,7002003,700
2020-01-073,7003,7003,7003,7004003,700
2020-01-063,7503,7503,7503,7503003,750

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