4624 イサム塗料(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-26 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1988-12-23 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1988-12-22 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1988-12-21 | 725 | 725 | 720 | 720 | 3,000 | 3,600 |
| 1988-12-19 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1988-12-15 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1988-12-13 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1988-12-12 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1988-12-09 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1988-12-08 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1988-12-07 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1988-12-06 | 702 | 702 | 702 | 702 | 2,000 | 3,510 |
| 1988-12-05 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 1988-12-02 | 700 | 700 | 700 | 700 | 8,000 | 3,500 |
| 1988-12-01 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1988-11-30 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1988-11-29 | 700 | 700 | 691 | 691 | 4,000 | 3,455 |
| 1988-11-21 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1988-11-14 | 680 | 700 | 680 | 700 | 4,000 | 3,500 |
| 1988-11-04 | 690 | 690 | 680 | 680 | 2,000 | 3,400 |
| 1988-11-02 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1988-11-01 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1988-10-29 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1988-10-28 | 670 | 700 | 670 | 700 | 3,000 | 3,500 |
| 1988-10-24 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1988-10-11 | 655 | 655 | 653 | 653 | 4,000 | 3,265 |
| 1988-10-05 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1988-09-29 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1988-09-27 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1988-09-22 | 721 | 740 | 721 | 740 | 2,000 | 3,700 |
| 1988-09-21 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1988-09-14 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1988-09-12 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1988-09-08 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1988-09-07 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1988-09-06 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 1988-09-05 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1988-09-02 | 760 | 760 | 750 | 750 | 2,000 | 3,750 |
| 1988-08-29 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1988-08-19 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1988-08-17 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1988-08-10 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1988-08-09 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1988-08-04 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1988-08-01 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1988-07-29 | 805 | 805 | 805 | 805 | 2,000 | 4,025 |
| 1988-07-27 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1988-07-26 | 805 | 805 | 805 | 805 | 3,000 | 4,025 |
| 1988-07-20 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1988-07-19 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1988-07-12 | 800 | 810 | 800 | 800 | 3,000 | 4,000 |
| 1988-07-08 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1988-07-06 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1988-07-02 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1988-07-01 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1988-06-28 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1988-06-27 | 824 | 824 | 824 | 824 | 1,000 | 4,120 |
| 1988-06-25 | 824 | 824 | 820 | 820 | 5,000 | 4,100 |
| 1988-06-22 | 824 | 824 | 824 | 824 | 1,000 | 4,120 |
| 1988-06-21 | 820 | 820 | 820 | 820 | 9,000 | 4,100 |
| 1988-06-17 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1988-06-16 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1988-06-15 | 824 | 824 | 824 | 824 | 2,000 | 4,120 |
| 1988-06-14 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1988-06-09 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1988-06-08 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1988-06-06 | 850 | 850 | 830 | 830 | 4,000 | 4,150 |
| 1988-06-04 | 845 | 845 | 845 | 845 | 2,000 | 4,225 |
| 1988-06-01 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1988-05-31 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1988-05-30 | 860 | 860 | 860 | 860 | 6,000 | 4,300 |
| 1988-05-28 | 909 | 909 | 890 | 890 | 3,000 | 4,450 |
| 1988-05-27 | 924 | 924 | 924 | 924 | 22,000 | 4,620 |
| 1988-05-25 | 820 | 824 | 820 | 824 | 21,000 | 4,120 |
| 1988-05-24 | 760 | 774 | 760 | 774 | 3,000 | 3,870 |
| 1988-05-23 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1988-05-19 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1988-05-18 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1988-05-17 | 750 | 750 | 740 | 740 | 13,000 | 3,700 |
| 1988-05-16 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1988-05-13 | 730 | 730 | 730 | 730 | 7,000 | 3,650 |
| 1988-05-11 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1988-05-10 | 730 | 730 | 730 | 730 | 10,000 | 3,650 |
| 1988-05-09 | 728 | 730 | 728 | 730 | 7,000 | 3,650 |
| 1988-05-07 | 715 | 720 | 715 | 720 | 4,000 | 3,600 |
| 1988-05-06 | 705 | 710 | 705 | 710 | 4,000 | 3,550 |
| 1988-05-02 | 703 | 703 | 700 | 700 | 2,000 | 3,500 |
| 1988-04-28 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1988-04-27 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1988-04-26 | 698 | 700 | 698 | 700 | 5,000 | 3,500 |
| 1988-04-20 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1988-04-18 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1988-04-15 | 700 | 710 | 700 | 700 | 13,000 | 3,500 |
| 1988-04-13 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1988-04-11 | 695 | 700 | 695 | 697 | 9,000 | 3,485 |
| 1988-04-07 | 690 | 692 | 690 | 692 | 6,000 | 3,460 |
| 1988-04-04 | 680 | 690 | 680 | 690 | 4,000 | 3,450 |
| 1988-04-02 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1988-03-28 | 680 | 700 | 680 | 700 | 5,000 | 3,500 |
| 1988-03-26 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1988-03-25 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1988-03-22 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1988-03-18 | 680 | 680 | 680 | 680 | 6,000 | 3,400 |
| 1988-03-15 | 670 | 670 | 670 | 670 | 9,000 | 3,350 |
| 1988-03-14 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1988-03-11 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1988-03-09 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1988-03-08 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1988-03-04 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1988-03-02 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1988-03-01 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1988-02-29 | 655 | 675 | 655 | 675 | 4,000 | 3,375 |
| 1988-02-27 | 650 | 650 | 650 | 650 | 10,000 | 3,250 |
| 1988-02-24 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1988-02-23 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1988-02-22 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1988-02-19 | 606 | 610 | 606 | 610 | 7,000 | 3,050 |
| 1988-02-17 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1988-02-12 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1988-02-04 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1988-02-01 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1988-01-27 | 592 | 592 | 592 | 592 | 2,000 | 2,960 |
| 1988-01-26 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 1988-01-25 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 1988-01-13 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1988-01-08 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1988-01-07 | 610 | 610 | 600 | 600 | 2,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
