4624 イサム塗料(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-12---3,400-3,400
2021-05-113,4003,4003,4003,4001003,400
2021-05-10---3,355-3,355
2021-05-073,3553,3553,3553,3552003,355
2021-05-06---3,350-3,350
2021-04-30---3,350-3,350
2021-04-283,3503,3503,3503,3506003,350
2021-04-273,4103,4103,4103,4101003,410
2021-04-26---3,425-3,425
2021-04-23---3,425-3,425
2021-04-22---3,425-3,425
2021-04-21---3,425-3,425
2021-04-203,4253,4253,4253,4255003,425
2021-04-193,4253,4253,4253,4251003,425
2021-04-163,3553,3553,3553,3551003,355
2021-04-153,3553,3553,3553,3552003,355
2021-04-14---3,350-3,350
2021-04-13---3,350-3,350
2021-04-12---3,350-3,350
2021-04-09---3,350-3,350
2021-04-083,3503,3503,3503,3503003,350
2021-04-073,3703,3703,3703,3701003,370
2021-04-06---3,350-3,350
2021-04-053,3503,3503,3503,3508003,350
2021-04-02---3,350-3,350
2021-04-013,3503,3503,3503,3501003,350
2021-03-31---3,350-3,350
2021-03-303,3553,3553,3503,3503003,350
2021-03-293,4003,4003,4003,4001003,400
2021-03-263,4003,4003,4003,4001003,400
2021-03-253,4003,4003,4003,4001003,400
2021-03-24---3,400-3,400
2021-03-233,4003,4003,4003,4001003,400
2021-03-223,4053,4053,4003,4006003,400
2021-03-193,4003,4003,4003,4001003,400
2021-03-183,4003,4003,4003,4001003,400
2021-03-17---3,375-3,375
2021-03-163,3753,3753,3753,3754003,375
2021-03-153,3003,3753,3003,3755003,375
2021-03-12---3,300-3,300
2021-03-11---3,300-3,300
2021-03-103,3003,3003,3003,3002003,300
2021-03-093,4003,4003,4003,4001003,400
2021-03-08---3,480-3,480
2021-03-05---3,480-3,480
2021-03-043,4803,4803,4803,4801003,480
2021-03-033,4803,4803,4803,4801003,480
2021-03-02---3,340-3,340
2021-03-013,3403,3403,3403,3401003,340
2021-02-263,4803,4803,4803,4801003,480
2021-02-253,3903,4853,3903,4853003,485
2021-02-24---3,320-3,320
2021-02-22---3,320-3,320
2021-02-19---3,320-3,320
2021-02-183,3203,3203,3203,3204003,320
2021-02-173,3053,3203,3053,3202003,320
2021-02-163,2153,4253,2153,3054003,305
2021-02-153,2053,2053,2053,2051003,205
2021-02-123,1853,2003,1853,2002003,200
2021-02-10---3,115-3,115
2021-02-093,4053,4053,1153,1155003,115
2021-02-08---3,405-3,405
2021-02-05---3,405-3,405
2021-02-04---3,405-3,405
2021-02-03---3,405-3,405
2021-02-02---3,405-3,405
2021-02-01---3,405-3,405
2021-01-293,4753,4753,4053,4056003,405
2021-01-283,4053,4053,4053,4051003,405
2021-01-27---3,265-3,265
2021-01-26---3,265-3,265
2021-01-253,3703,3703,2653,2653003,265
2021-01-22---3,230-3,230
2021-01-213,2353,2353,2303,2303003,230
2021-01-203,1903,2303,1903,2304003,230
2021-01-19---3,185-3,185
2021-01-18---3,185-3,185
2021-01-153,1303,1853,1303,1853003,185
2021-01-143,0953,0953,0953,0951003,095
2021-01-133,0953,0953,0953,0951003,095
2021-01-123,0903,0903,0903,0903003,090
2021-01-083,2253,2253,2253,2251003,225
2021-01-07---3,275-3,275
2021-01-063,2753,2753,2753,2751003,275
2021-01-05---3,275-3,275
2021-01-043,2803,2803,2753,2754003,275

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