4624 イサム塗料(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-24 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1987-12-23 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1987-12-22 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1987-12-18 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1987-12-17 | 601 | 605 | 601 | 605 | 2,000 | 3,025 |
| 1987-12-11 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1987-12-09 | 596 | 596 | 595 | 595 | 2,000 | 2,975 |
| 1987-12-08 | 595 | 595 | 595 | 595 | 7,000 | 2,975 |
| 1987-12-07 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 1987-12-05 | 595 | 595 | 595 | 595 | 6,000 | 2,975 |
| 1987-12-03 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1987-11-30 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 1987-11-27 | 640 | 640 | 640 | 640 | 11,000 | 3,200 |
| 1987-11-26 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1987-11-19 | 640 | 640 | 640 | 640 | 27,000 | 3,200 |
| 1987-11-11 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1987-11-06 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1987-10-30 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1987-10-29 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1987-10-27 | 645 | 645 | 645 | 645 | 3,000 | 3,225 |
| 1987-10-26 | 651 | 651 | 651 | 651 | 3,000 | 3,255 |
| 1987-10-22 | 675 | 680 | 675 | 680 | 4,000 | 3,400 |
| 1987-10-19 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 1987-10-16 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1987-10-15 | 695 | 713 | 695 | 713 | 2,000 | 3,565 |
| 1987-10-14 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1987-10-13 | 700 | 700 | 695 | 695 | 2,000 | 3,475 |
| 1987-10-12 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1987-10-09 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1987-10-08 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1987-10-07 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1987-10-05 | 690 | 690 | 670 | 670 | 6,000 | 3,350 |
| 1987-10-01 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1987-09-30 | 675 | 680 | 675 | 680 | 2,000 | 3,400 |
| 1987-09-28 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1987-09-25 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1987-09-24 | 690 | 700 | 690 | 700 | 5,000 | 3,500 |
| 1987-09-22 | 703 | 703 | 698 | 698 | 12,000 | 3,490 |
| 1987-09-21 | 690 | 698 | 690 | 698 | 3,000 | 3,490 |
| 1987-09-18 | 675 | 690 | 675 | 690 | 5,000 | 3,450 |
| 1987-09-17 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 1987-09-16 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1987-09-14 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1987-09-11 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1987-09-10 | 670 | 670 | 660 | 660 | 2,000 | 3,300 |
| 1987-09-09 | 680 | 680 | 680 | 680 | 10,000 | 3,400 |
| 1987-09-08 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1987-09-05 | 650 | 655 | 650 | 655 | 4,000 | 3,275 |
| 1987-09-03 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1987-09-02 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1987-08-31 | 649 | 650 | 649 | 650 | 4,000 | 3,250 |
| 1987-08-28 | 645 | 648 | 645 | 645 | 3,000 | 3,225 |
| 1987-08-26 | 649 | 650 | 635 | 635 | 9,000 | 3,175 |
| 1987-08-24 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1987-08-22 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1987-08-21 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1987-08-20 | 650 | 650 | 650 | 650 | 7,000 | 3,250 |
| 1987-08-19 | 613 | 640 | 613 | 640 | 5,000 | 3,200 |
| 1987-08-18 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1987-08-17 | 615 | 615 | 613 | 613 | 2,000 | 3,065 |
| 1987-08-12 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1987-08-10 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1987-08-07 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1987-08-06 | 600 | 610 | 600 | 610 | 4,000 | 3,050 |
| 1987-08-05 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1987-07-28 | 588 | 590 | 588 | 590 | 3,000 | 2,950 |
| 1987-07-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1987-07-15 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1987-07-13 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1987-07-10 | 599 | 600 | 599 | 600 | 3,000 | 3,000 |
| 1987-07-09 | 599 | 599 | 590 | 590 | 2,000 | 2,950 |
| 1987-07-08 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1987-07-07 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1987-07-06 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1987-07-04 | 599 | 600 | 599 | 600 | 5,000 | 3,000 |
| 1987-07-03 | 599 | 599 | 599 | 599 | 2,000 | 2,995 |
| 1987-06-30 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1987-06-27 | 583 | 583 | 582 | 582 | 4,000 | 2,910 |
| 1987-06-25 | 608 | 608 | 605 | 605 | 4,000 | 3,025 |
| 1987-06-24 | 606 | 608 | 606 | 608 | 3,000 | 3,040 |
| 1987-06-23 | 602 | 602 | 600 | 600 | 5,000 | 3,000 |
| 1987-06-22 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1987-06-19 | 605 | 605 | 600 | 600 | 9,000 | 3,000 |
| 1987-06-18 | 617 | 617 | 605 | 605 | 6,000 | 3,025 |
| 1987-06-17 | 618 | 618 | 618 | 618 | 10,000 | 3,090 |
| 1987-06-16 | 615 | 616 | 614 | 616 | 5,000 | 3,080 |
| 1987-06-15 | 605 | 615 | 605 | 615 | 5,000 | 3,075 |
| 1987-06-10 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1987-06-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1987-06-08 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1987-06-05 | 600 | 606 | 600 | 606 | 4,000 | 3,030 |
| 1987-06-04 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1987-06-03 | 595 | 610 | 595 | 610 | 3,000 | 3,050 |
| 1987-06-02 | 610 | 617 | 610 | 617 | 3,000 | 3,085 |
| 1987-06-01 | 598 | 607 | 598 | 607 | 5,000 | 3,035 |
| 1987-05-29 | 590 | 610 | 590 | 610 | 9,000 | 3,050 |
| 1987-05-28 | 590 | 590 | 580 | 590 | 7,000 | 2,950 |
| 1987-05-26 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1987-05-25 | 570 | 580 | 570 | 580 | 2,000 | 2,900 |
| 1987-05-23 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 1987-05-22 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 1987-05-20 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1987-05-18 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1987-05-15 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 1987-05-14 | 587 | 587 | 585 | 585 | 2,000 | 2,925 |
| 1987-05-13 | 593 | 593 | 569 | 588 | 13,000 | 2,940 |
| 1987-05-12 | 576 | 594 | 561 | 594 | 22,000 | 2,970 |
| 1987-05-11 | 561 | 572 | 561 | 572 | 5,000 | 2,860 |
| 1987-05-08 | 537 | 540 | 537 | 540 | 5,000 | 2,700 |
| 1987-05-07 | 530 | 535 | 530 | 535 | 2,000 | 2,675 |
| 1987-05-06 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1987-05-01 | 518 | 520 | 518 | 520 | 5,000 | 2,600 |
| 1987-04-30 | 520 | 520 | 520 | 520 | 6,000 | 2,600 |
| 1987-04-28 | 520 | 520 | 520 | 520 | 18,000 | 2,600 |
| 1987-04-27 | 520 | 520 | 520 | 520 | 13,000 | 2,600 |
| 1987-04-24 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1987-04-22 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1987-04-21 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1987-04-20 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1987-04-17 | 523 | 525 | 520 | 520 | 10,000 | 2,600 |
| 1987-04-15 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1987-04-14 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1987-04-06 | 520 | 523 | 520 | 523 | 6,000 | 2,615 |
| 1987-04-04 | 525 | 525 | 520 | 520 | 3,000 | 2,600 |
| 1987-03-31 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1987-03-30 | 525 | 530 | 525 | 530 | 3,000 | 2,650 |
| 1987-03-28 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1987-03-26 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1987-03-25 | 520 | 520 | 520 | 520 | 6,000 | 2,600 |
| 1987-03-24 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1987-03-17 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1987-03-16 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1987-03-13 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1987-03-12 | 520 | 525 | 520 | 525 | 2,000 | 2,625 |
| 1987-03-10 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1987-03-06 | 526 | 526 | 526 | 526 | 3,000 | 2,630 |
| 1987-03-05 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 1987-03-04 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1987-03-03 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1987-02-27 | 521 | 525 | 521 | 525 | 3,000 | 2,625 |
| 1987-02-26 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 1987-02-25 | 516 | 516 | 516 | 516 | 5,000 | 2,580 |
| 1987-02-24 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 1987-02-23 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1987-02-20 | 516 | 516 | 516 | 516 | 2,000 | 2,580 |
| 1987-02-17 | 516 | 520 | 516 | 520 | 3,000 | 2,600 |
| 1987-02-16 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1987-02-02 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1987-01-31 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1987-01-29 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1987-01-21 | 465 | 465 | 465 | 465 | 4,000 | 2,325 |
| 1987-01-19 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1987-01-14 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1987-01-12 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 1987-01-09 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1987-01-07 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 1987-01-05 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
