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
2021-10-22---3,500-3,500
2021-10-21---3,500-3,500
2021-10-20---3,500-3,500
2021-10-193,5053,5053,5003,5005003,500
2021-10-18---3,505-3,505
2021-10-15---3,505-3,505
2021-10-14---3,505-3,505
2021-10-13---3,505-3,505
2021-10-123,4503,5053,4503,5055003,505
2021-10-113,4503,4503,4503,4501003,450
2021-10-08---3,480-3,480
2021-10-07---3,480-3,480
2021-10-063,4803,4803,4803,4801003,480
2021-10-053,5503,5503,5503,5501003,550
2021-10-043,5503,5503,5503,5501003,550
2021-10-013,6003,6003,6003,6001003,600
2021-09-303,6003,6003,6003,6001003,600
2021-09-293,6003,6003,6003,6001003,600
2021-09-283,5003,5003,5003,5001003,500
2021-09-273,5003,5003,5003,5004003,500
2021-09-243,5303,5303,5303,5301003,530
2021-09-22---3,530-3,530
2021-09-213,5303,5303,5303,5301003,530
2021-09-173,5303,5303,5303,5301003,530
2021-09-163,5303,5303,5303,5301003,530
2021-09-153,6003,6003,6003,6007003,600
2021-09-143,5003,6553,5003,6001,4003,600
2021-09-133,5553,5553,5553,5552003,555
2021-09-10---3,555-3,555
2021-09-093,6003,6003,5553,5552003,555
2021-09-08---3,600-3,600
2021-09-073,5603,6003,5553,6007003,600
2021-09-063,5653,5653,5653,5651003,565
2021-09-033,5553,5553,5553,5551003,555
2021-09-02---3,555-3,555
2021-09-01---3,555-3,555
2021-08-31---3,555-3,555
2021-08-303,5553,5553,5553,5551003,555
2021-08-273,4853,5553,4853,5554003,555
2021-08-26---3,485-3,485
2021-08-25---3,485-3,485
2021-08-243,4853,4853,4853,4851003,485
2021-08-23---3,485-3,485
2021-08-203,4853,4853,4853,4852003,485
2021-08-193,4853,4853,4853,4851003,485
2021-08-18---3,485-3,485
2021-08-17---3,485-3,485
2021-08-163,4853,4853,4853,4851003,485
2021-08-133,4303,4853,4303,4856003,485
2021-08-12---3,695-3,695
2021-08-11---3,695-3,695
2021-08-103,6603,6953,6603,6952003,695
2021-08-06---3,695-3,695
2021-08-05---3,695-3,695
2021-08-04---3,695-3,695
2021-08-03---3,695-3,695
2021-08-023,3853,7203,3703,6954,4003,695
2021-07-30---3,385-3,385
2021-07-29---3,385-3,385
2021-07-28---3,385-3,385
2021-07-27---3,385-3,385
2021-07-263,3903,4403,3853,3856003,385
2021-07-21---3,425-3,425
2021-07-20---3,425-3,425
2021-07-193,4253,4253,4253,4251003,425
2021-07-163,4253,4253,4253,4252003,425
2021-07-153,5803,5803,5803,5802,2003,580
2021-07-143,4503,5803,4503,5803003,580
2021-07-133,4253,4253,4153,4157003,415
2021-07-123,4153,4153,4153,4151003,415
2021-07-09---3,370-3,370
2021-07-08---3,370-3,370
2021-07-073,3703,3703,3703,3701003,370
2021-07-063,3703,3703,3703,3702003,370
2021-07-05---3,420-3,420
2021-07-023,4203,4203,4203,4202003,420
2021-07-01---3,400-3,400
2021-06-30---3,400-3,400
2021-06-29---3,400-3,400
2021-06-28---3,400-3,400
2021-06-253,4003,4003,4003,4001003,400
2021-06-24---3,400-3,400
2021-06-23---3,400-3,400
2021-06-22---3,400-3,400
2021-06-213,4003,4003,4003,4001003,400
2021-06-18---3,400-3,400
2021-06-17---3,400-3,400
2021-06-163,4003,4003,4003,4001003,400
2021-06-153,4003,4003,4003,4002003,400
2021-06-143,4003,4003,4003,4002003,400
2021-06-113,4003,4003,4003,4001003,400
2021-06-10---3,350-3,350
2021-06-09---3,350-3,350
2021-06-08---3,350-3,350
2021-06-07---3,350-3,350
2021-06-04---3,350-3,350
2021-06-03---3,350-3,350
2021-06-02---3,350-3,350
2021-06-013,3503,3503,3503,3502003,350
2021-05-313,3503,3503,3503,3501003,350
2021-05-283,3503,3503,3503,3501,1003,350
2021-05-273,5653,5653,3553,3552,5003,355
2021-05-26---3,355-3,355
2021-05-25---3,355-3,355
2021-05-24---3,355-3,355
2021-05-213,3603,3603,3553,3552003,355
2021-05-203,3503,3503,3503,3501003,350
2021-05-19---3,365-3,365
2021-05-18---3,365-3,365
2021-05-173,4003,4003,3653,3654003,365
2021-05-14---3,400-3,400
2021-05-13---3,400-3,400
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