4624 イサム塗料(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-265205205205201,0002,600
1986-12-225515585515583,0002,790
1986-12-195505515505513,0002,755
1986-12-165705705705707,0002,850
1986-12-155715715715711,0002,855
1986-12-125505505505501,0002,750
1986-12-065405405405402,0002,700
1986-12-045305305305302,0002,650
1986-11-295125125125121,0002,560
1986-11-275075075075072,0002,535
1986-11-265055055055051,0002,525
1986-11-225015015015011,0002,505
1986-11-215005005005001,0002,500
1986-11-184884884884881,0002,440
1986-11-144854854854852,0002,425
1986-11-134804804804801,0002,400
1986-11-114754754754751,0002,375
1986-11-074754754754751,0002,375
1986-11-064754754754751,0002,375
1986-11-054754754754751,0002,375
1986-11-044704704704702,0002,350
1986-10-294654654654651,0002,325
1986-10-164604604594596,0002,295
1986-10-154724724704705,0002,350
1986-10-1447047047047012,0002,350
1986-10-084804804804808,0002,400
1986-10-074814814814811,0002,405
1986-10-064714714714712,0002,355
1986-10-034774774774771,0002,385
1986-09-304774774774771,0002,385
1986-09-294774774774772,0002,385
1986-09-264804804804804,0002,400
1986-09-254804804804801,0002,400
1986-09-224804804804801,0002,400
1986-09-184924924904904,0002,450
1986-09-104914914914912,0002,455
1986-09-084904914904914,0002,455
1986-09-064904904904901,0002,450
1986-09-054904904904901,0002,450
1986-09-024904904904901,0002,450
1986-09-014904904904903,0002,450
1986-08-304904904904902,0002,450
1986-08-274854854854851,0002,425
1986-08-264854854854853,0002,425
1986-08-254854854854851,0002,425
1986-08-224854854854851,0002,425
1986-08-214854854854852,0002,425
1986-08-194954954954952,0002,475
1986-08-145005005005004,0002,500
1986-08-135005005005003,0002,500
1986-08-084965004965006,0002,500
1986-08-074974974974972,0002,485
1986-08-064964964964963,0002,480
1986-08-054954954954953,0002,475
1986-08-044954954954952,0002,475
1986-08-024954954954951,0002,475
1986-07-315005005005005,0002,500
1986-07-305005005005002,0002,500
1986-07-2852652652552521,0002,625
1986-07-265265265265263,0002,630
1986-07-255265265265262,0002,630
1986-07-245265265265261,0002,630
1986-07-225265265265261,0002,630
1986-07-215205255205252,0002,625
1986-07-175255255255252,0002,625
1986-07-165205205205201,0002,600
1986-07-155265305265303,0002,650
1986-07-145305305305303,0002,650
1986-07-115265305265306,0002,650
1986-07-105305305305308,0002,650
1986-07-095305305305302,0002,650
1986-07-085305305305301,0002,650
1986-07-075305305305301,0002,650
1986-07-055305305265265,0002,630
1986-07-045305305265265,0002,630
1986-07-035305305305301,0002,650
1986-07-025265265265261,0002,630
1986-07-015265265265264,0002,630
1986-06-285265265265261,0002,630
1986-06-275265265265261,0002,630
1986-06-265205255205254,0002,625
1986-06-255255255255253,0002,625
1986-06-245255255255254,0002,625
1986-06-235225255225252,0002,625
1986-06-215205205205201,0002,600
1986-06-195205205155204,0002,600
1986-06-185205205205201,0002,600
1986-06-175005005005003,0002,500
1986-06-1650550550050013,0002,500
1986-06-1350050050050020,0002,500
1986-06-1250550550050027,0002,500
1986-06-115255255005002,0002,500
1986-06-095305355255257,0002,625
1986-06-065355355355351,0002,675
1986-06-055255255255255,0002,625
1986-05-305355355305303,0002,650
1986-05-295255305255304,0002,650
1986-05-285255255255252,0002,625
1986-05-275255255255251,0002,625
1986-05-265205255205253,0002,625
1986-05-245205205205201,0002,600
1986-05-235105105105101,0002,550
1986-05-215105105105101,0002,550
1986-05-205105105105101,0002,550
1986-05-165085085085081,0002,540
1986-05-135435485435482,0002,740
1986-05-125575575435436,0002,715
1986-05-095555575555572,0002,785
1986-05-085485485485481,0002,740
1986-05-065355355355351,0002,675
1986-05-015255255255251,0002,625
1986-04-235255255255252,0002,625
1986-04-225255255255252,0002,625
1986-04-215255255255254,0002,625
1986-04-175255255255252,0002,625
1986-04-165255255255253,0002,625
1986-04-155255255255251,0002,625
1986-04-145255255255256,0002,625
1986-04-045005005005001,0002,500
1986-04-014964964964961,0002,480
1986-03-285005005005001,0002,500
1986-03-275005005005006,0002,500
1986-03-255005005005002,0002,500
1986-03-245005005005001,0002,500
1986-03-195035035035031,0002,515
1986-03-145405405405402,0002,700
1986-03-135255255255252,0002,625
1986-03-125335335335331,0002,665
1986-03-105405405405403,0002,700
1986-03-075375385375383,0002,690
1986-03-065385385385381,0002,690
1986-03-055415415405402,0002,700
1986-02-285415415405402,0002,700
1986-02-275405405405401,0002,700
1986-02-255555605555603,0002,800
1986-02-245205205205202,0002,600
1986-02-225305305305301,0002,650
1986-02-205705705705704,0002,850
1986-02-185705855705807,0002,900
1986-02-175755805755804,0002,900
1986-02-145205305205306,0002,650
1986-02-135205205205203,0002,600
1986-02-105305305305301,0002,650
1986-02-075105205105205,0002,600
1986-02-065105105105102,0002,550
1986-02-054965004965003,0002,500
1986-02-044854904854904,0002,450
1986-02-034804804804801,0002,400
1986-02-014804804804801,0002,400
1986-01-314804904804903,0002,450
1986-01-304804804804803,0002,400
1986-01-294804804804802,0002,400
1986-01-284754804754802,0002,400
1986-01-274804804754754,0002,375
1986-01-254804804804801,0002,400
1986-01-244804804804807,0002,400
1986-01-2348048048048011,0002,400
1986-01-204734734734732,0002,365
1986-01-164804804804801,0002,400
1986-01-134734734734734,0002,365
1986-01-104804804804802,0002,400
1986-01-084954954914915,0002,455
1986-01-074914914914911,0002,455
1986-01-044864864864863,0002,430

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