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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 2,763 | 2,791 | 2,754 | 2,754 | 1,800 | 2,754 |
| 2022-06-24 | - | - | - | 2,754 | - | 2,754 |
| 2022-06-23 | 2,753 | 2,754 | 2,753 | 2,754 | 1,200 | 2,754 |
| 2022-06-22 | 2,755 | 2,755 | 2,753 | 2,753 | 400 | 2,753 |
| 2022-06-21 | 2,770 | 2,770 | 2,755 | 2,755 | 400 | 2,755 |
| 2022-06-20 | 2,760 | 2,770 | 2,756 | 2,770 | 600 | 2,770 |
| 2022-06-17 | 2,760 | 2,760 | 2,760 | 2,760 | 300 | 2,760 |
| 2022-06-16 | 2,795 | 2,795 | 2,762 | 2,763 | 1,600 | 2,763 |
| 2022-06-15 | 2,760 | 2,800 | 2,760 | 2,763 | 400 | 2,763 |
| 2022-06-14 | 2,781 | 2,781 | 2,754 | 2,754 | 12,000 | 2,754 |
| 2022-06-13 | 2,789 | 2,789 | 2,781 | 2,781 | 6,700 | 2,781 |
| 2022-06-10 | 2,811 | 2,821 | 2,811 | 2,817 | 1,800 | 2,817 |
| 2022-06-09 | 2,828 | 2,828 | 2,826 | 2,826 | 1,200 | 2,826 |
| 2022-06-08 | 2,830 | 2,830 | 2,827 | 2,828 | 1,100 | 2,828 |
| 2022-06-07 | 2,848 | 2,848 | 2,827 | 2,827 | 2,800 | 2,827 |
| 2022-06-06 | 2,827 | 2,828 | 2,827 | 2,827 | 400 | 2,827 |
| 2022-06-03 | 2,844 | 2,844 | 2,826 | 2,826 | 4,600 | 2,826 |
| 2022-06-02 | 2,865 | 2,865 | 2,864 | 2,864 | 12,800 | 2,864 |
| 2022-06-01 | 2,865 | 2,865 | 2,865 | 2,865 | 100 | 2,865 |
| 2022-05-31 | 2,861 | 2,862 | 2,861 | 2,861 | 1,700 | 2,861 |
| 2022-05-30 | 2,900 | 2,901 | 2,899 | 2,900 | 3,400 | 2,900 |
| 2022-05-27 | 2,886 | 2,900 | 2,885 | 2,900 | 500 | 2,900 |
| 2022-05-26 | 2,900 | 2,902 | 2,885 | 2,885 | 1,000 | 2,885 |
| 2022-05-25 | - | - | - | 2,900 | - | 2,900 |
| 2022-05-24 | 2,834 | 2,880 | 2,834 | 2,880 | 500 | 2,880 |
| 2022-05-23 | 2,900 | 2,901 | 2,900 | 2,900 | 500 | 2,900 |
| 2022-05-20 | 2,834 | 2,880 | 2,834 | 2,880 | 500 | 2,880 |
| 2022-05-19 | - | - | - | 2,934 | - | 2,934 |
| 2022-05-18 | 2,934 | 2,934 | 2,933 | 2,934 | 800 | 2,934 |
| 2022-05-17 | 2,934 | 2,934 | 2,934 | 2,934 | 200 | 2,934 |
| 2022-05-16 | 3,005 | 3,005 | 2,950 | 2,950 | 800 | 2,950 |
| 2022-05-13 | 3,005 | 3,005 | 3,005 | 3,005 | 500 | 3,005 |
| 2022-05-12 | 2,951 | 2,951 | 2,951 | 2,951 | 400 | 2,951 |
| 2022-05-11 | 2,952 | 2,971 | 2,952 | 2,970 | 400 | 2,970 |
| 2022-05-10 | - | - | - | 2,951 | - | 2,951 |
| 2022-05-09 | - | - | - | 2,951 | - | 2,951 |
| 2022-05-06 | - | - | - | 2,951 | - | 2,951 |
| 2022-05-02 | 2,950 | 2,951 | 2,950 | 2,951 | 200 | 2,951 |
| 2022-04-28 | - | - | - | 2,950 | - | 2,950 |
| 2022-04-27 | 3,050 | 3,050 | 2,950 | 2,950 | 500 | 2,950 |
| 2022-04-26 | 3,045 | 3,050 | 3,045 | 3,050 | 200 | 3,050 |
| 2022-04-25 | - | - | - | 3,065 | - | 3,065 |
| 2022-04-22 | 3,095 | 3,095 | 3,065 | 3,065 | 400 | 3,065 |
| 2022-04-21 | - | - | - | 3,100 | - | 3,100 |
| 2022-04-20 | - | - | - | 3,100 | - | 3,100 |
| 2022-04-19 | - | - | - | 3,100 | - | 3,100 |
| 2022-04-18 | 3,065 | 3,115 | 3,065 | 3,100 | 700 | 3,100 |
| 2022-04-15 | 3,095 | 3,095 | 3,070 | 3,070 | 500 | 3,070 |
| 2022-04-14 | - | - | - | 3,110 | - | 3,110 |
| 2022-04-13 | - | - | - | 3,110 | - | 3,110 |
| 2022-04-12 | 3,125 | 3,125 | 3,110 | 3,110 | 200 | 3,110 |
| 2022-04-11 | 3,130 | 3,145 | 3,130 | 3,130 | 300 | 3,130 |
| 2022-04-08 | 3,125 | 3,135 | 3,125 | 3,135 | 300 | 3,135 |
| 2022-04-07 | 3,175 | 3,175 | 3,160 | 3,160 | 300 | 3,160 |
| 2022-04-06 | - | - | - | 3,175 | - | 3,175 |
| 2022-04-05 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2022-04-04 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2022-04-01 | - | - | - | 3,220 | - | 3,220 |
| 2022-03-31 | - | - | - | 3,220 | - | 3,220 |
| 2022-03-30 | - | - | - | 3,220 | - | 3,220 |
| 2022-03-29 | 3,240 | 3,240 | 3,220 | 3,220 | 300 | 3,220 |
| 2022-03-28 | 3,340 | 3,340 | 3,190 | 3,260 | 700 | 3,260 |
| 2022-03-25 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2022-03-24 | 3,175 | 3,200 | 3,175 | 3,200 | 300 | 3,200 |
| 2022-03-23 | - | - | - | 3,175 | - | 3,175 |
| 2022-03-22 | 3,180 | 3,200 | 3,175 | 3,175 | 400 | 3,175 |
| 2022-03-18 | - | - | - | 3,195 | - | 3,195 |
| 2022-03-17 | 3,200 | 3,200 | 3,195 | 3,195 | 200 | 3,195 |
| 2022-03-16 | - | - | - | 3,205 | - | 3,205 |
| 2022-03-15 | 3,205 | 3,205 | 3,205 | 3,205 | 400 | 3,205 |
| 2022-03-14 | - | - | - | 3,205 | - | 3,205 |
| 2022-03-11 | - | - | - | 3,205 | - | 3,205 |
| 2022-03-10 | 3,205 | 3,205 | 3,205 | 3,205 | 300 | 3,205 |
| 2022-03-09 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 2022-03-08 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2022-03-07 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 2022-03-04 | 3,255 | 3,265 | 3,195 | 3,195 | 20,900 | 3,195 |
| 2022-03-03 | - | - | - | 3,255 | - | 3,255 |
| 2022-03-02 | - | - | - | 3,255 | - | 3,255 |
| 2022-03-01 | 3,255 | 3,255 | 3,255 | 3,255 | 300 | 3,255 |
| 2022-02-28 | - | - | - | 3,360 | - | 3,360 |
| 2022-02-25 | 3,360 | 3,360 | 3,360 | 3,360 | 200 | 3,360 |
| 2022-02-24 | 3,365 | 3,365 | 3,295 | 3,360 | 600 | 3,360 |
| 2022-02-22 | - | - | - | 3,365 | - | 3,365 |
| 2022-02-21 | - | - | - | 3,365 | - | 3,365 |
| 2022-02-18 | - | - | - | 3,365 | - | 3,365 |
| 2022-02-17 | 3,285 | 3,365 | 3,285 | 3,365 | 1,700 | 3,365 |
| 2022-02-16 | 3,260 | 3,365 | 3,260 | 3,300 | 1,800 | 3,300 |
| 2022-02-15 | 3,290 | 3,290 | 3,280 | 3,280 | 800 | 3,280 |
| 2022-02-14 | 3,295 | 3,295 | 3,295 | 3,295 | 300 | 3,295 |
| 2022-02-10 | 3,300 | 3,300 | 3,295 | 3,295 | 500 | 3,295 |
| 2022-02-09 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 3,295 |
| 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 |
| 2022-02-02 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2022-02-01 | 3,395 | 3,395 | 3,395 | 3,395 | 200 | 3,395 |
| 2022-01-31 | 3,365 | 3,395 | 3,355 | 3,395 | 900 | 3,395 |
| 2022-01-28 | 3,350 | 3,350 | 3,350 | 3,350 | 600 | 3,350 |
| 2022-01-27 | 3,370 | 3,370 | 3,320 | 3,320 | 300 | 3,320 |
| 2022-01-26 | - | - | - | 3,300 | - | 3,300 |
| 2022-01-25 | 3,300 | 3,300 | 3,295 | 3,300 | 1,700 | 3,300 |
| 2022-01-24 | - | - | - | 3,355 | - | 3,355 |
| 2022-01-21 | 3,495 | 3,495 | 3,285 | 3,355 | 300 | 3,355 |
| 2022-01-20 | - | - | - | 3,495 | - | 3,495 |
| 2022-01-19 | - | - | - | 3,495 | - | 3,495 |
| 2022-01-18 | - | - | - | 3,495 | - | 3,495 |
| 2022-01-17 | 3,495 | 3,495 | 3,495 | 3,495 | 400 | 3,495 |
| 2022-01-14 | - | - | - | 3,500 | - | 3,500 |
| 2022-01-13 | - | - | - | 3,500 | - | 3,500 |
| 2022-01-12 | - | - | - | 3,500 | - | 3,500 |
| 2022-01-11 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 2022-01-07 | - | - | - | 3,500 | - | 3,500 |
| 2022-01-06 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2022-01-05 | 3,500 | 3,500 | 3,500 | 3,500 | 600 | 3,500 |
| 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
