4624 イサム塗料(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1984-12-26 | 623 | 628 | 623 | 628 | 4,000 | 3,140 |
| 1984-12-25 | 628 | 628 | 628 | 628 | 4,000 | 3,140 |
| 1984-12-24 | 628 | 628 | 628 | 628 | 3,000 | 3,140 |
| 1984-12-20 | 628 | 628 | 628 | 628 | 3,000 | 3,140 |
| 1984-12-19 | 642 | 642 | 628 | 628 | 5,000 | 3,140 |
| 1984-12-18 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1984-12-13 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
| 1984-12-12 | 641 | 650 | 641 | 650 | 4,000 | 3,250 |
| 1984-12-10 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1984-12-07 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 1984-12-05 | 652 | 652 | 652 | 652 | 3,000 | 3,260 |
| 1984-12-04 | 653 | 653 | 653 | 653 | 1,000 | 3,265 |
| 1984-11-30 | 659 | 659 | 657 | 657 | 8,000 | 3,285 |
| 1984-11-26 | 663 | 663 | 663 | 663 | 2,000 | 3,315 |
| 1984-11-22 | 665 | 665 | 665 | 665 | 3,000 | 3,325 |
| 1984-11-21 | 667 | 667 | 665 | 665 | 5,000 | 3,325 |
| 1984-11-20 | 667 | 667 | 667 | 667 | 1,000 | 3,335 |
| 1984-11-19 | 670 | 670 | 669 | 669 | 2,000 | 3,345 |
| 1984-11-17 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1984-11-16 | 680 | 680 | 679 | 679 | 2,000 | 3,395 |
| 1984-11-15 | 687 | 688 | 687 | 688 | 2,000 | 3,440 |
| 1984-11-14 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 1984-11-13 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 1984-11-09 | 690 | 690 | 690 | 690 | 7,000 | 3,450 |
| 1984-11-08 | 690 | 690 | 690 | 690 | 5,000 | 3,450 |
| 1984-11-07 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1984-11-06 | 698 | 700 | 690 | 700 | 11,000 | 3,500 |
| 1984-11-05 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1984-10-29 | 704 | 704 | 704 | 704 | 3,000 | 3,520 |
| 1984-10-26 | 705 | 705 | 705 | 705 | 10,000 | 3,525 |
| 1984-10-23 | 705 | 705 | 705 | 705 | 4,000 | 3,525 |
| 1984-10-22 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1984-10-18 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1984-10-17 | 690 | 710 | 690 | 710 | 7,000 | 3,550 |
| 1984-10-15 | 690 | 710 | 690 | 710 | 3,000 | 3,550 |
| 1984-10-12 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 1984-10-11 | 715 | 715 | 715 | 715 | 4,000 | 3,575 |
| 1984-10-05 | 690 | 715 | 679 | 715 | 4,000 | 3,575 |
| 1984-10-03 | 705 | 705 | 695 | 695 | 2,000 | 3,475 |
| 1984-10-02 | 700 | 700 | 695 | 700 | 3,000 | 3,500 |
| 1984-10-01 | 700 | 715 | 700 | 715 | 2,000 | 3,575 |
| 1984-09-28 | 710 | 715 | 710 | 710 | 3,000 | 3,550 |
| 1984-09-26 | 715 | 715 | 715 | 715 | 9,000 | 3,575 |
| 1984-09-25 | 715 | 720 | 715 | 720 | 411,000 | 3,600 |
| 1984-09-20 | 710 | 720 | 710 | 720 | 3,000 | 3,600 |
| 1984-09-19 | 704 | 720 | 704 | 720 | 7,000 | 3,600 |
| 1984-09-18 | 700 | 710 | 700 | 710 | 7,000 | 3,550 |
| 1984-09-17 | 668 | 700 | 668 | 700 | 8,000 | 3,500 |
| 1984-09-14 | 669 | 669 | 660 | 660 | 10,000 | 3,300 |
| 1984-09-13 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1984-09-12 | 680 | 680 | 675 | 675 | 2,000 | 3,375 |
| 1984-09-11 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1984-09-07 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1984-09-06 | 655 | 655 | 655 | 655 | 8,000 | 3,275 |
| 1984-09-05 | 627 | 636 | 627 | 636 | 4,000 | 3,180 |
| 1984-09-04 | 616 | 620 | 615 | 617 | 5,000 | 3,085 |
| 1984-09-03 | 605 | 616 | 605 | 616 | 2,000 | 3,080 |
| 1984-08-30 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1984-08-29 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1984-08-27 | 645 | 645 | 640 | 645 | 3,000 | 3,225 |
| 1984-08-24 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1984-08-23 | 645 | 645 | 645 | 645 | 3,000 | 3,225 |
| 1984-08-22 | 645 | 645 | 645 | 645 | 4,000 | 3,225 |
| 1984-08-20 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1984-08-18 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1984-08-17 | 670 | 670 | 670 | 670 | 12,000 | 3,350 |
| 1984-08-16 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 1984-08-15 | 665 | 670 | 665 | 670 | 5,000 | 3,350 |
| 1984-08-14 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1984-08-10 | 649 | 649 | 649 | 649 | 2,000 | 3,245 |
| 1984-08-09 | 649 | 649 | 649 | 649 | 3,000 | 3,245 |
| 1984-08-08 | 649 | 649 | 649 | 649 | 2,000 | 3,245 |
| 1984-08-07 | 645 | 650 | 645 | 650 | 4,000 | 3,250 |
| 1984-08-06 | 645 | 645 | 645 | 645 | 4,000 | 3,225 |
| 1984-08-04 | 650 | 650 | 645 | 645 | 2,000 | 3,225 |
| 1984-08-03 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1984-08-02 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1984-07-30 | 666 | 666 | 666 | 666 | 1,000 | 3,330 |
| 1984-07-28 | 666 | 666 | 666 | 666 | 1,000 | 3,330 |
| 1984-07-27 | 666 | 666 | 666 | 666 | 1,000 | 3,330 |
| 1984-07-26 | 650 | 665 | 650 | 665 | 7,000 | 3,325 |
| 1984-07-25 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1984-07-24 | 685 | 685 | 685 | 685 | 3,000 | 3,425 |
| 1984-07-20 | 795 | 795 | 795 | 795 | 2,000 | 3,975 |
| 1984-07-19 | 775 | 800 | 775 | 800 | 3,000 | 4,000 |
| 1984-07-18 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1984-07-17 | 815 | 815 | 815 | 815 | 6,000 | 4,075 |
| 1984-07-16 | 815 | 820 | 805 | 820 | 7,000 | 4,100 |
| 1984-07-13 | 830 | 830 | 830 | 830 | 8,000 | 4,150 |
| 1984-07-11 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1984-07-10 | 830 | 830 | 825 | 825 | 2,000 | 4,125 |
| 1984-07-09 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1984-07-06 | 840 | 840 | 840 | 840 | 5,000 | 4,200 |
| 1984-07-05 | 860 | 860 | 860 | 860 | 5,000 | 4,300 |
| 1984-07-04 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1984-07-03 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1984-07-02 | 835 | 835 | 835 | 835 | 3,000 | 4,175 |
| 1984-06-29 | 884 | 884 | 884 | 884 | 1,000 | 4,420 |
| 1984-06-28 | 890 | 891 | 890 | 891 | 4,000 | 4,455 |
| 1984-06-27 | 896 | 896 | 896 | 896 | 2,000 | 4,480 |
| 1984-06-26 | 1,090 | 1,090 | 1,090 | 1,090 | 42,000 | 4,541.67 |
| 1984-06-25 | 1,090 | 1,090 | 1,090 | 1,090 | 19,000 | 4,541.67 |
| 1984-06-23 | 1,090 | 1,090 | 1,090 | 1,090 | 18,000 | 4,541.67 |
| 1984-06-22 | 1,070 | 1,090 | 1,070 | 1,090 | 23,000 | 4,541.67 |
| 1984-06-21 | 1,070 | 1,070 | 1,070 | 1,070 | 30,000 | 4,458.33 |
| 1984-06-20 | 1,070 | 1,070 | 1,070 | 1,070 | 51,000 | 4,458.33 |
| 1984-06-19 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 4,458.33 |
| 1984-06-18 | 1,060 | 1,070 | 1,060 | 1,070 | 40,000 | 4,458.33 |
| 1984-06-16 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 4,416.67 |
| 1984-06-15 | 1,070 | 1,070 | 1,060 | 1,060 | 13,000 | 4,416.67 |
| 1984-06-14 | 1,070 | 1,070 | 1,060 | 1,070 | 14,000 | 4,458.33 |
| 1984-06-13 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 | 4,416.67 |
| 1984-06-12 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 4,458.33 |
| 1984-06-11 | 1,080 | 1,080 | 1,060 | 1,070 | 5,000 | 4,458.33 |
| 1984-06-08 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 4,458.33 |
| 1984-06-07 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 4,500 |
| 1984-06-06 | 1,060 | 1,080 | 1,060 | 1,080 | 10,000 | 4,500 |
| 1984-06-05 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 4,458.33 |
| 1984-06-04 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 | 4,500 |
| 1984-06-02 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 4,500 |
| 1984-06-01 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 | 4,541.67 |
| 1984-05-31 | 1,060 | 1,080 | 1,060 | 1,060 | 11,000 | 4,416.67 |
| 1984-05-30 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 | 4,416.67 |
| 1984-05-29 | 1,040 | 1,050 | 1,030 | 1,050 | 8,000 | 4,375 |
| 1984-05-28 | 985 | 1,020 | 985 | 1,020 | 6,000 | 4,250 |
| 1984-05-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,250 |
| 1984-05-25 | 1,020 | 1,020 | 1,020 | 1,020 | 20,000 | 4,250 |
| 1984-05-24 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 4,250 |
| 1984-05-23 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 4,250 |
| 1984-05-22 | 1,090 | 1,090 | 1,070 | 1,070 | 41,000 | 4,458.33 |
| 1984-05-21 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 4,625 |
| 1984-05-19 | 1,110 | 1,120 | 1,110 | 1,120 | 8,000 | 4,666.67 |
| 1984-05-18 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 | 4,666.67 |
| 1984-05-17 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 4,750 |
| 1984-05-16 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 4,791.67 |
| 1984-05-15 | 1,170 | 1,170 | 1,160 | 1,160 | 25,000 | 4,833.33 |
| 1984-05-14 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 4,916.67 |
| 1984-05-11 | 1,180 | 1,180 | 1,180 | 1,180 | 40,000 | 4,916.67 |
| 1984-05-10 | 1,200 | 1,200 | 1,190 | 1,190 | 19,000 | 4,958.33 |
| 1984-05-09 | 1,200 | 1,200 | 1,200 | 1,200 | 62,000 | 5,000 |
| 1984-05-08 | 1,200 | 1,200 | 1,200 | 1,200 | 61,000 | 5,000 |
| 1984-05-07 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 5,000 |
| 1984-05-04 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 | 5,000 |
| 1984-05-02 | 1,210 | 1,210 | 1,200 | 1,200 | 19,000 | 5,000 |
| 1984-05-01 | 1,210 | 1,210 | 1,210 | 1,210 | 28,000 | 5,041.67 |
| 1984-04-28 | 1,210 | 1,210 | 1,210 | 1,210 | 12,000 | 5,041.67 |
| 1984-04-27 | 1,210 | 1,220 | 1,210 | 1,210 | 46,000 | 5,041.67 |
| 1984-04-26 | 1,220 | 1,220 | 1,220 | 1,220 | 35,000 | 5,083.33 |
| 1984-04-25 | 1,230 | 1,230 | 1,230 | 1,230 | 37,000 | 5,125 |
| 1984-04-24 | 1,230 | 1,230 | 1,230 | 1,230 | 25,000 | 5,125 |
| 1984-04-23 | 1,230 | 1,230 | 1,230 | 1,230 | 98,000 | 5,125 |
| 1984-04-21 | 1,230 | 1,230 | 1,230 | 1,230 | 55,000 | 5,125 |
| 1984-04-20 | 1,240 | 1,240 | 1,230 | 1,230 | 36,000 | 5,125 |
| 1984-04-19 | 1,250 | 1,250 | 1,240 | 1,240 | 27,000 | 5,166.67 |
| 1984-04-18 | 1,240 | 1,250 | 1,240 | 1,250 | 33,000 | 5,208.33 |
| 1984-04-17 | 1,260 | 1,260 | 1,250 | 1,250 | 12,000 | 5,208.33 |
| 1984-04-16 | 1,260 | 1,260 | 1,260 | 1,260 | 14,000 | 5,250 |
| 1984-04-13 | 1,260 | 1,260 | 1,260 | 1,260 | 133,000 | 5,250 |
| 1984-04-12 | 1,250 | 1,260 | 1,250 | 1,260 | 100,000 | 5,250 |
| 1984-04-11 | 1,250 | 1,250 | 1,250 | 1,250 | 27,000 | 5,208.33 |
| 1984-04-10 | 1,270 | 1,270 | 1,270 | 1,270 | 29,000 | 5,291.67 |
| 1984-04-09 | 1,290 | 1,290 | 1,280 | 1,280 | 33,000 | 5,333.33 |
| 1984-04-07 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 5,416.67 |
| 1984-04-06 | 1,300 | 1,300 | 1,300 | 1,300 | 98,000 | 5,416.67 |
| 1984-04-05 | 1,300 | 1,300 | 1,300 | 1,300 | 65,000 | 5,416.67 |
| 1984-04-04 | 1,300 | 1,300 | 1,300 | 1,300 | 36,000 | 5,416.67 |
| 1984-04-03 | 1,300 | 1,300 | 1,300 | 1,300 | 44,000 | 5,416.67 |
| 1984-04-02 | 1,310 | 1,310 | 1,310 | 1,310 | 25,000 | 5,458.33 |
| 1984-03-31 | 1,330 | 1,330 | 1,310 | 1,310 | 35,000 | 5,458.33 |
| 1984-03-30 | 1,310 | 1,330 | 1,310 | 1,330 | 68,000 | 5,541.67 |
| 1984-03-29 | 1,310 | 1,310 | 1,310 | 1,310 | 53,000 | 5,458.33 |
| 1984-03-28 | 1,310 | 1,310 | 1,310 | 1,310 | 38,000 | 5,458.33 |
| 1984-03-27 | 1,310 | 1,310 | 1,310 | 1,310 | 42,000 | 5,458.33 |
| 1984-03-26 | 1,330 | 1,330 | 1,310 | 1,310 | 54,000 | 5,458.33 |
| 1984-03-24 | 1,330 | 1,330 | 1,330 | 1,330 | 58,000 | 5,541.67 |
| 1984-03-23 | 1,330 | 1,330 | 1,330 | 1,330 | 101,000 | 5,541.67 |
| 1984-03-22 | 1,330 | 1,330 | 1,330 | 1,330 | 244,000 | 5,541.67 |
| 1984-03-21 | 1,340 | 1,340 | 1,340 | 1,340 | 176,000 | 5,583.33 |
| 1984-03-19 | 1,350 | 1,350 | 1,350 | 1,350 | 105,000 | 5,625 |
| 1984-03-17 | 1,360 | 1,360 | 1,360 | 1,360 | 119,000 | 5,666.67 |
| 1984-03-16 | 1,370 | 1,370 | 1,360 | 1,360 | 133,000 | 5,666.67 |
| 1984-03-15 | 1,340 | 1,400 | 1,340 | 1,400 | 374,000 | 5,833.33 |
| 1984-03-14 | 1,400 | 1,400 | 1,400 | 1,400 | 402,000 | 5,833.33 |
| 1984-03-13 | 1,300 | 1,300 | 1,300 | 1,300 | 165,000 | 5,416.67 |
| 1984-03-12 | 1,200 | 1,200 | 1,200 | 1,200 | 559,000 | 5,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
