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 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1986-12-22 | 551 | 558 | 551 | 558 | 3,000 | 2,790 |
| 1986-12-19 | 550 | 551 | 550 | 551 | 3,000 | 2,755 |
| 1986-12-16 | 570 | 570 | 570 | 570 | 7,000 | 2,850 |
| 1986-12-15 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1986-12-12 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1986-12-06 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1986-12-04 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1986-11-29 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 1986-11-27 | 507 | 507 | 507 | 507 | 2,000 | 2,535 |
| 1986-11-26 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1986-11-22 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1986-11-21 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1986-11-18 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 1986-11-14 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1986-11-13 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1986-11-11 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1986-11-07 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1986-11-06 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1986-11-05 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1986-11-04 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1986-10-29 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1986-10-16 | 460 | 460 | 459 | 459 | 6,000 | 2,295 |
| 1986-10-15 | 472 | 472 | 470 | 470 | 5,000 | 2,350 |
| 1986-10-14 | 470 | 470 | 470 | 470 | 12,000 | 2,350 |
| 1986-10-08 | 480 | 480 | 480 | 480 | 8,000 | 2,400 |
| 1986-10-07 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1986-10-06 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 1986-10-03 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 1986-09-30 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 1986-09-29 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 1986-09-26 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 1986-09-25 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1986-09-22 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1986-09-18 | 492 | 492 | 490 | 490 | 4,000 | 2,450 |
| 1986-09-10 | 491 | 491 | 491 | 491 | 2,000 | 2,455 |
| 1986-09-08 | 490 | 491 | 490 | 491 | 4,000 | 2,455 |
| 1986-09-06 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1986-09-05 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1986-09-02 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1986-09-01 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1986-08-30 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1986-08-27 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1986-08-26 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 1986-08-25 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1986-08-22 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1986-08-21 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1986-08-19 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1986-08-14 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1986-08-13 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1986-08-08 | 496 | 500 | 496 | 500 | 6,000 | 2,500 |
| 1986-08-07 | 497 | 497 | 497 | 497 | 2,000 | 2,485 |
| 1986-08-06 | 496 | 496 | 496 | 496 | 3,000 | 2,480 |
| 1986-08-05 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 1986-08-04 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1986-08-02 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1986-07-31 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1986-07-30 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1986-07-28 | 526 | 526 | 525 | 525 | 21,000 | 2,625 |
| 1986-07-26 | 526 | 526 | 526 | 526 | 3,000 | 2,630 |
| 1986-07-25 | 526 | 526 | 526 | 526 | 2,000 | 2,630 |
| 1986-07-24 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 1986-07-22 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 1986-07-21 | 520 | 525 | 520 | 525 | 2,000 | 2,625 |
| 1986-07-17 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1986-07-16 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1986-07-15 | 526 | 530 | 526 | 530 | 3,000 | 2,650 |
| 1986-07-14 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1986-07-11 | 526 | 530 | 526 | 530 | 6,000 | 2,650 |
| 1986-07-10 | 530 | 530 | 530 | 530 | 8,000 | 2,650 |
| 1986-07-09 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1986-07-08 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1986-07-07 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1986-07-05 | 530 | 530 | 526 | 526 | 5,000 | 2,630 |
| 1986-07-04 | 530 | 530 | 526 | 526 | 5,000 | 2,630 |
| 1986-07-03 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1986-07-02 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 1986-07-01 | 526 | 526 | 526 | 526 | 4,000 | 2,630 |
| 1986-06-28 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 1986-06-27 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 1986-06-26 | 520 | 525 | 520 | 525 | 4,000 | 2,625 |
| 1986-06-25 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 1986-06-24 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 1986-06-23 | 522 | 525 | 522 | 525 | 2,000 | 2,625 |
| 1986-06-21 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1986-06-19 | 520 | 520 | 515 | 520 | 4,000 | 2,600 |
| 1986-06-18 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1986-06-17 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1986-06-16 | 505 | 505 | 500 | 500 | 13,000 | 2,500 |
| 1986-06-13 | 500 | 500 | 500 | 500 | 20,000 | 2,500 |
| 1986-06-12 | 505 | 505 | 500 | 500 | 27,000 | 2,500 |
| 1986-06-11 | 525 | 525 | 500 | 500 | 2,000 | 2,500 |
| 1986-06-09 | 530 | 535 | 525 | 525 | 7,000 | 2,625 |
| 1986-06-06 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1986-06-05 | 525 | 525 | 525 | 525 | 5,000 | 2,625 |
| 1986-05-30 | 535 | 535 | 530 | 530 | 3,000 | 2,650 |
| 1986-05-29 | 525 | 530 | 525 | 530 | 4,000 | 2,650 |
| 1986-05-28 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1986-05-27 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1986-05-26 | 520 | 525 | 520 | 525 | 3,000 | 2,625 |
| 1986-05-24 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1986-05-23 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1986-05-21 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1986-05-20 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1986-05-16 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 1986-05-13 | 543 | 548 | 543 | 548 | 2,000 | 2,740 |
| 1986-05-12 | 557 | 557 | 543 | 543 | 6,000 | 2,715 |
| 1986-05-09 | 555 | 557 | 555 | 557 | 2,000 | 2,785 |
| 1986-05-08 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 1986-05-06 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1986-05-01 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1986-04-23 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1986-04-22 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1986-04-21 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 1986-04-17 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1986-04-16 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 1986-04-15 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1986-04-14 | 525 | 525 | 525 | 525 | 6,000 | 2,625 |
| 1986-04-04 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1986-04-01 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 1986-03-28 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1986-03-27 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1986-03-25 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1986-03-24 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1986-03-19 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 1986-03-14 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1986-03-13 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1986-03-12 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 1986-03-10 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1986-03-07 | 537 | 538 | 537 | 538 | 3,000 | 2,690 |
| 1986-03-06 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 1986-03-05 | 541 | 541 | 540 | 540 | 2,000 | 2,700 |
| 1986-02-28 | 541 | 541 | 540 | 540 | 2,000 | 2,700 |
| 1986-02-27 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1986-02-25 | 555 | 560 | 555 | 560 | 3,000 | 2,800 |
| 1986-02-24 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1986-02-22 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1986-02-20 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1986-02-18 | 570 | 585 | 570 | 580 | 7,000 | 2,900 |
| 1986-02-17 | 575 | 580 | 575 | 580 | 4,000 | 2,900 |
| 1986-02-14 | 520 | 530 | 520 | 530 | 6,000 | 2,650 |
| 1986-02-13 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1986-02-10 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1986-02-07 | 510 | 520 | 510 | 520 | 5,000 | 2,600 |
| 1986-02-06 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1986-02-05 | 496 | 500 | 496 | 500 | 3,000 | 2,500 |
| 1986-02-04 | 485 | 490 | 485 | 490 | 4,000 | 2,450 |
| 1986-02-03 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1986-02-01 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1986-01-31 | 480 | 490 | 480 | 490 | 3,000 | 2,450 |
| 1986-01-30 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1986-01-29 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1986-01-28 | 475 | 480 | 475 | 480 | 2,000 | 2,400 |
| 1986-01-27 | 480 | 480 | 475 | 475 | 4,000 | 2,375 |
| 1986-01-25 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1986-01-24 | 480 | 480 | 480 | 480 | 7,000 | 2,400 |
| 1986-01-23 | 480 | 480 | 480 | 480 | 11,000 | 2,400 |
| 1986-01-20 | 473 | 473 | 473 | 473 | 2,000 | 2,365 |
| 1986-01-16 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1986-01-13 | 473 | 473 | 473 | 473 | 4,000 | 2,365 |
| 1986-01-10 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1986-01-08 | 495 | 495 | 491 | 491 | 5,000 | 2,455 |
| 1986-01-07 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 1986-01-04 | 486 | 486 | 486 | 486 | 3,000 | 2,430 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
