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
1989-12-291,0701,0701,0701,0704,0005,350
1989-12-281,0701,0701,0701,0701,0005,350
1989-12-271,0701,0701,0701,0703,0005,350
1989-12-261,0501,0701,0501,07012,0005,350
1989-12-221,0701,0701,0701,0701,0005,350
1989-12-211,0701,0701,0701,0702,0005,350
1989-12-201,0901,0901,0801,0805,0005,400
1989-12-191,0901,0901,0901,0903,0005,450
1989-12-181,0901,0901,0901,0902,0005,450
1989-12-151,0901,0901,0901,0901,0005,450
1989-12-141,1001,1001,1001,1003,0005,500
1989-12-131,1001,1001,1001,1002,0005,500
1989-12-121,1001,1001,1001,1001,0005,500
1989-12-111,0701,0701,0501,0504,0005,250
1989-12-081,0801,0801,0701,0702,0005,350
1989-12-071,0801,0801,0801,0802,0005,400
1989-12-061,0501,0501,0501,0502,0005,250
1989-12-051,0801,0801,0801,0802,0005,400
1989-12-041,0801,0801,0801,0802,0005,400
1989-12-011,0701,0801,0701,0806,0005,400
1989-11-301,0801,0801,0801,0805,0005,400
1989-11-291,0801,0801,0801,0801,0005,400
1989-11-271,0801,0801,0801,0803,0005,400
1989-11-241,0801,0801,0801,0801,0005,400
1989-11-221,1001,1001,1001,1003,0005,500
1989-11-211,1201,1201,1001,1002,0005,500
1989-11-201,1201,1201,1201,1204,0005,600
1989-11-171,0801,1201,0801,12015,0005,600
1989-11-161,0501,0601,0501,0607,0005,300
1989-11-151,0501,0501,0501,0503,0005,250
1989-11-131,0501,0501,0501,0502,0005,250
1989-11-091,0501,0501,0501,0502,0005,250
1989-11-081,0201,0201,0201,0204,0005,100
1989-11-071,0001,0201,0001,0208,0005,100
1989-11-061,0201,0201,0201,0201,0005,100
1989-11-021,0201,0201,0201,0201,0005,100
1989-11-011,0201,0201,0201,0202,0005,100
1989-10-301,0301,0301,0201,0205,0005,100
1989-10-271,0201,0201,0201,0201,0005,100
1989-10-261,0201,0201,0201,0203,0005,100
1989-10-241,0201,0201,0201,0202,0005,100
1989-10-201,0201,0201,0201,0203,0005,100
1989-10-191,0101,0101,0101,0101,0005,050
1989-10-181,0101,0101,0101,0105,0005,050
1989-10-161,0301,0301,0001,0107,0005,050
1989-10-131,0401,0401,0401,0404,0005,200
1989-10-121,0801,0801,0401,0404,0005,200
1989-10-111,0801,0801,0401,04019,0005,200
1989-10-091,1301,1301,0801,10045,0005,500
1989-10-061,1301,1501,1301,13024,0005,650
1989-10-051,1001,1301,1001,13030,0005,650
1989-10-041,0001,0301,0001,03012,0005,150
1989-10-039609609609606,0004,800
1989-10-029609609609602,0004,800
1989-09-299609609609602,0004,800
1989-09-289609609609604,0004,800
1989-09-2796096095896010,0004,800
1989-09-2696096096096011,0004,800
1989-09-259339429339428,0004,710
1989-09-229309309229304,0004,650
1989-09-219289289289281,0004,640
1989-09-209309309309302,0004,650
1989-09-199189209189203,0004,600
1989-09-189059059059051,0004,525
1989-09-149209209209202,0004,600
1989-09-139059059059051,0004,525
1989-09-129009009009001,0004,500
1989-09-089109109109102,0004,550
1989-09-059109109109102,0004,550
1989-08-319209209209203,0004,600
1989-08-309169169169161,0004,580
1989-08-299239239239231,0004,615
1989-08-289209239209205,0004,600
1989-08-259159159159152,0004,575
1989-08-249009129009128,0004,560
1989-08-238908928908925,0004,460
1989-08-228868868868862,0004,430
1989-08-218808818808815,0004,405
1989-08-188808808808808,0004,400
1989-08-178808808808807,0004,400
1989-08-118808808808802,0004,400
1989-08-108638638638633,0004,315
1989-08-098508608508607,0004,300
1989-08-088508508498492,0004,245
1989-08-078458478458474,0004,235
1989-08-018438458438453,0004,225
1989-07-318408408408401,0004,200
1989-07-278428428428421,0004,210
1989-07-268388408388402,0004,200
1989-07-218508508358352,0004,175
1989-07-208508508508501,0004,250
1989-07-178508508508504,0004,250
1989-07-148468468468461,0004,230
1989-07-138508508508502,0004,250
1989-07-128508508508501,0004,250
1989-07-118358358358351,0004,175
1989-07-108268308268302,0004,150
1989-07-068258258258251,0004,125
1989-07-058258308258303,0004,150
1989-06-298158158158152,0004,075
1989-06-238108158108152,0004,075
1989-06-168158158158151,0004,075
1989-06-098308308258252,0004,125
1989-06-088308308308301,0004,150
1989-06-068558558458457,0004,225
1989-06-058558588558553,0004,275
1989-06-028308308308301,0004,150
1989-06-018208308208304,0004,150
1989-05-318208208208204,0004,100
1989-05-308208208208202,0004,100
1989-05-298138138138131,0004,065
1989-05-268008008008001,0004,000
1989-05-258188208188204,0004,100
1989-05-248208208208201,0004,100
1989-05-238208208208203,0004,100
1989-05-228208208208203,0004,100
1989-05-198208208208203,0004,100
1989-05-188208208208201,0004,100
1989-05-178208208208201,0004,100
1989-05-128158408158409,0004,200
1989-05-118158208158204,0004,100
1989-05-108008008008002,0004,000
1989-05-087957957957951,0003,975
1989-04-287757757757753,0003,875
1989-04-277757757757752,0003,875
1989-04-247727727727721,0003,860
1989-04-207657707657702,0003,850
1989-04-187717717717711,0003,855
1989-04-147707707707702,0003,850
1989-04-117707707707702,0003,850
1989-04-107907907907902,0003,950
1989-04-067957957957951,0003,975
1989-04-057707707707702,0003,850
1989-03-277907907907901,0003,950
1989-03-247907907707703,0003,850
1989-03-207857857857852,0003,925
1989-03-157817817817812,0003,905
1989-03-148018018008002,0004,000
1989-03-137957957957951,0003,975
1989-03-107957957957954,0003,975
1989-03-097927927927921,0003,960
1989-03-087927927927921,0003,960
1989-03-018008007817813,0003,905
1989-02-287967967967961,0003,980
1989-02-237967967967962,0003,980
1989-02-227957957957951,0003,975
1989-02-218158157907902,0003,950
1989-02-208158158158151,0004,075
1989-02-158158158158151,0004,075
1989-02-138308308308305,0004,150
1989-02-108308308308304,0004,150
1989-02-098308308308305,0004,150
1989-02-088308308308303,0004,150
1989-02-078308308308302,0004,150
1989-02-038058158058153,0004,075
1989-02-028048048008005,0004,000
1989-02-018158158158155,0004,075
1989-01-318068208068203,0004,100
1989-01-308028058028053,0004,025
1989-01-288058058058052,0004,025
1989-01-277857857857856,0003,925
1989-01-267807807807801,0003,900
1989-01-257507507507502,0003,750
1989-01-247507507437434,0003,715
1989-01-237417507417502,0003,750
1989-01-207407407407401,0003,700
1989-01-197427427407404,0003,700
1989-01-187507507507501,0003,750
1989-01-177507507507503,0003,750
1989-01-127507507507507,0003,750

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