4624 イサム塗料(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-25 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1985-12-12 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1985-12-10 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1985-12-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-12-06 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-12-05 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1985-12-04 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1985-11-27 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1985-11-12 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1985-11-08 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1985-11-07 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1985-11-06 | 495 | 495 | 490 | 490 | 4,000 | 2,450 |
| 1985-11-05 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1985-10-30 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1985-10-29 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1985-10-28 | 505 | 505 | 505 | 505 | 4,000 | 2,525 |
| 1985-10-24 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 1985-10-21 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 1985-10-19 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1985-10-15 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1985-10-11 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-10-09 | 495 | 495 | 493 | 493 | 2,000 | 2,465 |
| 1985-10-08 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1985-10-07 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1985-10-04 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-10-03 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-09-30 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-09-27 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 1985-09-25 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-09-24 | 500 | 500 | 500 | 500 | 29,000 | 2,500 |
| 1985-09-20 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-09-18 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-09-13 | 495 | 500 | 495 | 500 | 4,000 | 2,500 |
| 1985-09-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-09-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-09-03 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1985-08-30 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1985-08-29 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 1985-08-28 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1985-08-27 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-08-26 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1985-08-23 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-08-16 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-08-15 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-08-14 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-08-13 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 1985-08-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-08-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-08-06 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-08-05 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-08-03 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-08-01 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-07-31 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1985-07-30 | 509 | 509 | 500 | 500 | 5,000 | 2,500 |
| 1985-07-29 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1985-07-17 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1985-07-12 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 1985-07-10 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1985-07-05 | 579 | 579 | 579 | 579 | 4,000 | 2,895 |
| 1985-06-27 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1985-06-25 | 570 | 580 | 570 | 580 | 6,000 | 2,900 |
| 1985-06-24 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1985-06-20 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1985-06-14 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1985-06-10 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1985-06-06 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1985-06-04 | 589 | 589 | 589 | 589 | 3,000 | 2,945 |
| 1985-05-31 | 590 | 590 | 590 | 590 | 13,000 | 2,950 |
| 1985-05-30 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1985-05-29 | 599 | 599 | 585 | 585 | 2,000 | 2,925 |
| 1985-05-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1985-05-24 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1985-05-21 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 1985-05-14 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1985-05-13 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 1985-05-10 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1985-04-30 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 1985-04-26 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1985-04-16 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1985-04-08 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1985-04-05 | 620 | 630 | 620 | 630 | 3,000 | 3,150 |
| 1985-04-04 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1985-03-30 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1985-03-28 | 629 | 629 | 628 | 628 | 2,000 | 3,140 |
| 1985-03-27 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1985-03-26 | 630 | 630 | 630 | 630 | 181,000 | 3,150 |
| 1985-03-25 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1985-03-22 | 592 | 593 | 592 | 593 | 10,000 | 2,965 |
| 1985-03-20 | 592 | 592 | 592 | 592 | 8,000 | 2,960 |
| 1985-03-19 | 592 | 592 | 592 | 592 | 12,000 | 2,960 |
| 1985-03-18 | 605 | 605 | 593 | 593 | 5,000 | 2,965 |
| 1985-03-16 | 591 | 591 | 591 | 591 | 30,000 | 2,955 |
| 1985-03-15 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 1985-03-14 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1985-03-13 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 1985-03-12 | 585 | 590 | 585 | 590 | 4,000 | 2,950 |
| 1985-03-11 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 1985-03-08 | 599 | 599 | 599 | 599 | 30,000 | 2,995 |
| 1985-03-05 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1985-03-04 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1985-03-01 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1985-02-28 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1985-02-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1985-02-26 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 1985-02-25 | 600 | 600 | 600 | 600 | 12,000 | 3,000 |
| 1985-02-23 | 570 | 580 | 570 | 580 | 2,000 | 2,900 |
| 1985-02-22 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1985-02-21 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1985-02-18 | 569 | 580 | 569 | 580 | 2,000 | 2,900 |
| 1985-02-16 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1985-02-14 | 585 | 600 | 585 | 600 | 3,000 | 3,000 |
| 1985-02-13 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 1985-02-05 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 1985-02-04 | 605 | 605 | 603 | 603 | 3,000 | 3,015 |
| 1985-02-02 | 604 | 604 | 604 | 604 | 2,000 | 3,020 |
| 1985-02-01 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1985-01-31 | 600 | 603 | 600 | 603 | 3,000 | 3,015 |
| 1985-01-30 | 607 | 607 | 605 | 605 | 2,000 | 3,025 |
| 1985-01-29 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1985-01-28 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1985-01-25 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 1985-01-23 | 614 | 614 | 610 | 610 | 3,000 | 3,050 |
| 1985-01-22 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 1985-01-11 | 624 | 624 | 624 | 624 | 1,000 | 3,120 |
| 1985-01-10 | 620 | 630 | 620 | 630 | 3,000 | 3,150 |
| 1985-01-04 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
