4624 イサム塗料(株) の時系列データ [1990年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1990-12-27 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
1990-12-26 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
1990-12-25 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
1990-12-20 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
1990-12-19 | 710 | 711 | 710 | 710 | 4,000 | 3,550 |
1990-12-18 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
1990-12-11 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
1990-12-10 | 710 | 710 | 700 | 700 | 5,000 | 3,500 |
1990-12-05 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
1990-11-27 | 748 | 748 | 748 | 748 | 1,000 | 3,740 |
1990-11-21 | 748 | 748 | 748 | 748 | 1,000 | 3,740 |
1990-11-20 | 748 | 748 | 748 | 748 | 1,000 | 3,740 |
1990-11-13 | 747 | 747 | 747 | 747 | 1,000 | 3,735 |
1990-11-07 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
1990-11-06 | 800 | 800 | 785 | 785 | 4,000 | 3,925 |
1990-10-31 | 807 | 807 | 800 | 800 | 2,000 | 4,000 |
1990-10-30 | 808 | 808 | 808 | 808 | 1,000 | 4,040 |
1990-10-29 | 811 | 811 | 808 | 808 | 2,000 | 4,040 |
1990-10-24 | 782 | 782 | 782 | 782 | 2,000 | 3,910 |
1990-10-09 | 800 | 800 | 782 | 782 | 3,000 | 3,910 |
1990-10-05 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
1990-09-21 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
1990-09-05 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
1990-08-30 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
1990-08-27 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
1990-08-23 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
1990-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1990-08-08 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
1990-08-07 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 5,450 |
1990-08-06 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 5,550 |
1990-08-03 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 5,600 |
1990-08-02 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 | 5,650 |
1990-08-01 | 1,100 | 1,130 | 1,100 | 1,130 | 3,000 | 5,650 |
1990-07-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
1990-07-27 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 5,750 |
1990-07-26 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 | 5,700 |
1990-07-25 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 | 5,750 |
1990-07-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
1990-07-20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
1990-07-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
1990-07-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
1990-07-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
1990-07-13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,750 |
1990-07-12 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
1990-07-11 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 5,750 |
1990-07-10 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 5,700 |
1990-07-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
1990-07-05 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 5,700 |
1990-07-04 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
1990-07-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
1990-07-02 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,750 |
1990-06-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
1990-06-28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
1990-06-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
1990-06-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
1990-06-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
1990-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
1990-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
1990-06-19 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 | 5,750 |
1990-06-18 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
1990-06-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
1990-06-12 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 | 5,650 |
1990-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 6,000 |
1990-06-08 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 | 6,000 |
1990-06-07 | 1,070 | 1,150 | 1,070 | 1,150 | 8,000 | 5,750 |
1990-06-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
1990-06-05 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 5,250 |
1990-06-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
1990-06-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
1990-05-31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
1990-05-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
1990-05-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
1990-05-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
1990-05-22 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 5,200 |
1990-05-21 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 5,150 |
1990-05-18 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 5,100 |
1990-05-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
1990-05-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
1990-05-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
1990-05-07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
1990-05-02 | 959 | 959 | 959 | 959 | 1,000 | 4,795 |
1990-05-01 | 945 | 945 | 945 | 945 | 4,000 | 4,725 |
1990-04-27 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
1990-04-26 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
1990-04-25 | 922 | 922 | 922 | 922 | 1,000 | 4,610 |
1990-04-24 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
1990-04-23 | 945 | 945 | 945 | 945 | 3,000 | 4,725 |
1990-04-19 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
1990-04-12 | 936 | 950 | 936 | 950 | 2,000 | 4,750 |
1990-04-11 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
1990-04-06 | 899 | 899 | 899 | 899 | 1,000 | 4,495 |
1990-04-05 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
1990-04-03 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
1990-03-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
1990-03-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
1990-03-16 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,750 |
1990-03-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
1990-03-13 | 1,200 | 1,200 | 1,180 | 1,190 | 5,000 | 5,950 |
1990-03-12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
1990-03-09 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 5,900 |
1990-03-07 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 | 5,600 |
1990-03-06 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 5,750 |
1990-03-05 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
1990-03-02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
1990-03-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
1990-02-28 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 5,450 |
1990-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
1990-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
1990-02-19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
1990-02-16 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 6,150 |
1990-02-14 | 1,280 | 1,280 | 1,250 | 1,250 | 7,000 | 6,250 |
1990-02-13 | 1,280 | 1,290 | 1,280 | 1,290 | 7,000 | 6,450 |
1990-02-09 | 1,250 | 1,260 | 1,250 | 1,260 | 12,000 | 6,300 |
1990-02-08 | 1,200 | 1,230 | 1,190 | 1,230 | 17,000 | 6,150 |
1990-02-07 | 1,190 | 1,200 | 1,190 | 1,190 | 15,000 | 5,950 |
1990-02-06 | 1,170 | 1,190 | 1,170 | 1,190 | 4,000 | 5,950 |
1990-02-05 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 5,850 |
1990-02-02 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
1990-02-01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
1990-01-31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
1990-01-30 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 5,850 |
1990-01-29 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 5,800 |
1990-01-26 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 5,850 |
1990-01-25 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 5,850 |
1990-01-24 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 5,750 |
1990-01-23 | 1,130 | 1,140 | 1,120 | 1,140 | 10,000 | 5,700 |
1990-01-22 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 5,600 |
1990-01-19 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,500 |
1990-01-18 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,500 |
1990-01-17 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 5,500 |
1990-01-16 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 5,400 |
1990-01-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
1990-01-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
1990-01-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
1990-01-09 | 1,100 | 1,100 | 1,070 | 1,070 | 6,000 | 5,350 |
1990-01-08 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 5,500 |
1990-01-05 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 5,400 |
1990-01-04 | 1,100 | 1,100 | 1,010 | 1,010 | 7,000 | 5,050 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株