4624 イサム塗料(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 5,350 |
| 1989-12-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1989-12-27 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1989-12-26 | 1,050 | 1,070 | 1,050 | 1,070 | 12,000 | 5,350 |
| 1989-12-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1989-12-21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1989-12-20 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 5,400 |
| 1989-12-19 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1989-12-18 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 5,450 |
| 1989-12-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1989-12-14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1989-12-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1989-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1989-12-11 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1989-12-08 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1989-12-07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1989-12-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1989-12-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1989-12-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1989-12-01 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 | 5,400 |
| 1989-11-30 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 5,400 |
| 1989-11-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1989-11-27 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1989-11-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1989-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1989-11-21 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1989-11-20 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 5,600 |
| 1989-11-17 | 1,080 | 1,120 | 1,080 | 1,120 | 15,000 | 5,600 |
| 1989-11-16 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 5,300 |
| 1989-11-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1989-11-13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1989-11-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1989-11-08 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 5,100 |
| 1989-11-07 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 | 5,100 |
| 1989-11-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1989-11-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1989-11-01 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1989-10-30 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1989-10-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1989-10-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1989-10-24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1989-10-20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1989-10-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1989-10-18 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 5,050 |
| 1989-10-16 | 1,030 | 1,030 | 1,000 | 1,010 | 7,000 | 5,050 |
| 1989-10-13 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1989-10-12 | 1,080 | 1,080 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1989-10-11 | 1,080 | 1,080 | 1,040 | 1,040 | 19,000 | 5,200 |
| 1989-10-09 | 1,130 | 1,130 | 1,080 | 1,100 | 45,000 | 5,500 |
| 1989-10-06 | 1,130 | 1,150 | 1,130 | 1,130 | 24,000 | 5,650 |
| 1989-10-05 | 1,100 | 1,130 | 1,100 | 1,130 | 30,000 | 5,650 |
| 1989-10-04 | 1,000 | 1,030 | 1,000 | 1,030 | 12,000 | 5,150 |
| 1989-10-03 | 960 | 960 | 960 | 960 | 6,000 | 4,800 |
| 1989-10-02 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1989-09-29 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1989-09-28 | 960 | 960 | 960 | 960 | 4,000 | 4,800 |
| 1989-09-27 | 960 | 960 | 958 | 960 | 10,000 | 4,800 |
| 1989-09-26 | 960 | 960 | 960 | 960 | 11,000 | 4,800 |
| 1989-09-25 | 933 | 942 | 933 | 942 | 8,000 | 4,710 |
| 1989-09-22 | 930 | 930 | 922 | 930 | 4,000 | 4,650 |
| 1989-09-21 | 928 | 928 | 928 | 928 | 1,000 | 4,640 |
| 1989-09-20 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1989-09-19 | 918 | 920 | 918 | 920 | 3,000 | 4,600 |
| 1989-09-18 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 1989-09-14 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1989-09-13 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 1989-09-12 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1989-09-08 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 1989-09-05 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 1989-08-31 | 920 | 920 | 920 | 920 | 3,000 | 4,600 |
| 1989-08-30 | 916 | 916 | 916 | 916 | 1,000 | 4,580 |
| 1989-08-29 | 923 | 923 | 923 | 923 | 1,000 | 4,615 |
| 1989-08-28 | 920 | 923 | 920 | 920 | 5,000 | 4,600 |
| 1989-08-25 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
| 1989-08-24 | 900 | 912 | 900 | 912 | 8,000 | 4,560 |
| 1989-08-23 | 890 | 892 | 890 | 892 | 5,000 | 4,460 |
| 1989-08-22 | 886 | 886 | 886 | 886 | 2,000 | 4,430 |
| 1989-08-21 | 880 | 881 | 880 | 881 | 5,000 | 4,405 |
| 1989-08-18 | 880 | 880 | 880 | 880 | 8,000 | 4,400 |
| 1989-08-17 | 880 | 880 | 880 | 880 | 7,000 | 4,400 |
| 1989-08-11 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1989-08-10 | 863 | 863 | 863 | 863 | 3,000 | 4,315 |
| 1989-08-09 | 850 | 860 | 850 | 860 | 7,000 | 4,300 |
| 1989-08-08 | 850 | 850 | 849 | 849 | 2,000 | 4,245 |
| 1989-08-07 | 845 | 847 | 845 | 847 | 4,000 | 4,235 |
| 1989-08-01 | 843 | 845 | 843 | 845 | 3,000 | 4,225 |
| 1989-07-31 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1989-07-27 | 842 | 842 | 842 | 842 | 1,000 | 4,210 |
| 1989-07-26 | 838 | 840 | 838 | 840 | 2,000 | 4,200 |
| 1989-07-21 | 850 | 850 | 835 | 835 | 2,000 | 4,175 |
| 1989-07-20 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1989-07-17 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1989-07-14 | 846 | 846 | 846 | 846 | 1,000 | 4,230 |
| 1989-07-13 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1989-07-12 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1989-07-11 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1989-07-10 | 826 | 830 | 826 | 830 | 2,000 | 4,150 |
| 1989-07-06 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1989-07-05 | 825 | 830 | 825 | 830 | 3,000 | 4,150 |
| 1989-06-29 | 815 | 815 | 815 | 815 | 2,000 | 4,075 |
| 1989-06-23 | 810 | 815 | 810 | 815 | 2,000 | 4,075 |
| 1989-06-16 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1989-06-09 | 830 | 830 | 825 | 825 | 2,000 | 4,125 |
| 1989-06-08 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1989-06-06 | 855 | 855 | 845 | 845 | 7,000 | 4,225 |
| 1989-06-05 | 855 | 858 | 855 | 855 | 3,000 | 4,275 |
| 1989-06-02 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1989-06-01 | 820 | 830 | 820 | 830 | 4,000 | 4,150 |
| 1989-05-31 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 1989-05-30 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1989-05-29 | 813 | 813 | 813 | 813 | 1,000 | 4,065 |
| 1989-05-26 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1989-05-25 | 818 | 820 | 818 | 820 | 4,000 | 4,100 |
| 1989-05-24 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1989-05-23 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1989-05-22 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1989-05-19 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1989-05-18 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1989-05-17 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1989-05-12 | 815 | 840 | 815 | 840 | 9,000 | 4,200 |
| 1989-05-11 | 815 | 820 | 815 | 820 | 4,000 | 4,100 |
| 1989-05-10 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1989-05-08 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1989-04-28 | 775 | 775 | 775 | 775 | 3,000 | 3,875 |
| 1989-04-27 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 1989-04-24 | 772 | 772 | 772 | 772 | 1,000 | 3,860 |
| 1989-04-20 | 765 | 770 | 765 | 770 | 2,000 | 3,850 |
| 1989-04-18 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1989-04-14 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1989-04-11 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1989-04-10 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1989-04-06 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1989-04-05 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1989-03-27 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1989-03-24 | 790 | 790 | 770 | 770 | 3,000 | 3,850 |
| 1989-03-20 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 1989-03-15 | 781 | 781 | 781 | 781 | 2,000 | 3,905 |
| 1989-03-14 | 801 | 801 | 800 | 800 | 2,000 | 4,000 |
| 1989-03-13 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1989-03-10 | 795 | 795 | 795 | 795 | 4,000 | 3,975 |
| 1989-03-09 | 792 | 792 | 792 | 792 | 1,000 | 3,960 |
| 1989-03-08 | 792 | 792 | 792 | 792 | 1,000 | 3,960 |
| 1989-03-01 | 800 | 800 | 781 | 781 | 3,000 | 3,905 |
| 1989-02-28 | 796 | 796 | 796 | 796 | 1,000 | 3,980 |
| 1989-02-23 | 796 | 796 | 796 | 796 | 2,000 | 3,980 |
| 1989-02-22 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1989-02-21 | 815 | 815 | 790 | 790 | 2,000 | 3,950 |
| 1989-02-20 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1989-02-15 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1989-02-13 | 830 | 830 | 830 | 830 | 5,000 | 4,150 |
| 1989-02-10 | 830 | 830 | 830 | 830 | 4,000 | 4,150 |
| 1989-02-09 | 830 | 830 | 830 | 830 | 5,000 | 4,150 |
| 1989-02-08 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1989-02-07 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1989-02-03 | 805 | 815 | 805 | 815 | 3,000 | 4,075 |
| 1989-02-02 | 804 | 804 | 800 | 800 | 5,000 | 4,000 |
| 1989-02-01 | 815 | 815 | 815 | 815 | 5,000 | 4,075 |
| 1989-01-31 | 806 | 820 | 806 | 820 | 3,000 | 4,100 |
| 1989-01-30 | 802 | 805 | 802 | 805 | 3,000 | 4,025 |
| 1989-01-28 | 805 | 805 | 805 | 805 | 2,000 | 4,025 |
| 1989-01-27 | 785 | 785 | 785 | 785 | 6,000 | 3,925 |
| 1989-01-26 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1989-01-25 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1989-01-24 | 750 | 750 | 743 | 743 | 4,000 | 3,715 |
| 1989-01-23 | 741 | 750 | 741 | 750 | 2,000 | 3,750 |
| 1989-01-20 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1989-01-19 | 742 | 742 | 740 | 740 | 4,000 | 3,700 |
| 1989-01-18 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1989-01-17 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1989-01-12 | 750 | 750 | 750 | 750 | 7,000 | 3,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
