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
1990-12-276606606606601,0003,300
1990-12-266606606606602,0003,300
1990-12-256706706706701,0003,350
1990-12-206756756756751,0003,375
1990-12-197107117107104,0003,550
1990-12-187107107107103,0003,550
1990-12-116706706706703,0003,350
1990-12-107107107007005,0003,500
1990-12-056956956956953,0003,475
1990-11-277487487487481,0003,740
1990-11-217487487487481,0003,740
1990-11-207487487487481,0003,740
1990-11-137477477477471,0003,735
1990-11-077807807807801,0003,900
1990-11-068008007857854,0003,925
1990-10-318078078008002,0004,000
1990-10-308088088088081,0004,040
1990-10-298118118088082,0004,040
1990-10-247827827827822,0003,910
1990-10-098008007827823,0003,910
1990-10-058308308308302,0004,150
1990-09-219009009009001,0004,500
1990-09-059209209209202,0004,600
1990-08-309209209209201,0004,600
1990-08-279209209209201,0004,600
1990-08-239459459459451,0004,725
1990-08-131,0001,0001,0001,0001,0005,000
1990-08-089809809809802,0004,900
1990-08-071,0901,0901,0901,0902,0005,450
1990-08-061,1101,1101,1101,1102,0005,550
1990-08-031,1301,1301,1201,1203,0005,600
1990-08-021,1201,1301,1201,1306,0005,650
1990-08-011,1001,1301,1001,1303,0005,650
1990-07-301,1501,1501,1501,1502,0005,750
1990-07-271,1401,1501,1401,1507,0005,750
1990-07-261,1501,1501,1401,1409,0005,700
1990-07-251,1001,1501,1001,1505,0005,750
1990-07-231,1001,1001,1001,1001,0005,500
1990-07-201,0901,0901,0901,0901,0005,450
1990-07-181,1501,1501,1501,1501,0005,750
1990-07-171,1501,1501,1501,1501,0005,750
1990-07-161,1501,1501,1501,1501,0005,750
1990-07-131,1501,1501,1501,1504,0005,750
1990-07-121,1501,1501,1501,1503,0005,750
1990-07-111,1501,1501,1501,1506,0005,750
1990-07-101,1401,1401,1401,1404,0005,700
1990-07-061,1401,1401,1401,1401,0005,700
1990-07-051,1401,1401,1401,1405,0005,700
1990-07-041,1501,1501,1501,1503,0005,750
1990-07-031,1501,1501,1501,1501,0005,750
1990-07-021,1501,1501,1501,1505,0005,750
1990-06-291,1001,1001,1001,1001,0005,500
1990-06-281,0801,0801,0801,0802,0005,400
1990-06-261,0501,0501,0501,0501,0005,250
1990-06-251,1001,1001,1001,1002,0005,500
1990-06-221,1001,1001,1001,1002,0005,500
1990-06-211,1001,1001,1001,1002,0005,500
1990-06-201,1001,1001,1001,1002,0005,500
1990-06-191,1201,1501,1201,1502,0005,750
1990-06-181,1201,1201,1201,1202,0005,600
1990-06-151,1001,1001,1001,1002,0005,500
1990-06-121,1001,1301,1001,1302,0005,650
1990-06-111,2001,2001,2001,2003,0006,000
1990-06-081,1901,2001,1901,2009,0006,000
1990-06-071,0701,1501,0701,1508,0005,750
1990-06-061,0601,0601,0601,0601,0005,300
1990-06-051,0501,0501,0501,0507,0005,250
1990-06-041,0501,0501,0501,0501,0005,250
1990-06-011,0501,0501,0501,0501,0005,250
1990-05-311,0501,0501,0501,0501,0005,250
1990-05-281,0601,0601,0601,0601,0005,300
1990-05-241,0101,0101,0101,0102,0005,050
1990-05-231,0201,0201,0201,0201,0005,100
1990-05-221,0301,0401,0301,0404,0005,200
1990-05-211,0401,0401,0301,0304,0005,150
1990-05-181,0201,0201,0201,0206,0005,100
1990-05-171,0201,0201,0201,0201,0005,100
1990-05-151,0201,0201,0201,0201,0005,100
1990-05-101,0201,0201,0201,0201,0005,100
1990-05-071,0101,0101,0101,0102,0005,050
1990-05-029599599599591,0004,795
1990-05-019459459459454,0004,725
1990-04-279059059059051,0004,525
1990-04-269059059059051,0004,525
1990-04-259229229229221,0004,610
1990-04-249409409409402,0004,700
1990-04-239459459459453,0004,725
1990-04-199459459459451,0004,725
1990-04-129369509369502,0004,750
1990-04-119459459459451,0004,725
1990-04-068998998998991,0004,495
1990-04-059309309309303,0004,650
1990-04-039609609609602,0004,800
1990-03-271,0701,0701,0701,0702,0005,350
1990-03-261,0701,0701,0701,0701,0005,350
1990-03-161,1501,1501,1501,1504,0005,750
1990-03-151,2001,2001,2001,2002,0006,000
1990-03-131,2001,2001,1801,1905,0005,950
1990-03-121,1801,1801,1801,1802,0005,900
1990-03-091,1701,1801,1701,1802,0005,900
1990-03-071,1501,1501,1201,1205,0005,600
1990-03-061,1401,1501,1401,1502,0005,750
1990-03-051,1501,1501,1501,1502,0005,750
1990-03-021,1501,1501,1501,1503,0005,750
1990-03-011,1501,1501,1501,1501,0005,750
1990-02-281,0901,0901,0901,0905,0005,450
1990-02-271,1001,1001,1001,1003,0005,500
1990-02-261,1001,1001,1001,1002,0005,500
1990-02-191,2501,2501,2501,2502,0006,250
1990-02-161,2301,2301,2301,2302,0006,150
1990-02-141,2801,2801,2501,2507,0006,250
1990-02-131,2801,2901,2801,2907,0006,450
1990-02-091,2501,2601,2501,26012,0006,300
1990-02-081,2001,2301,1901,23017,0006,150
1990-02-071,1901,2001,1901,19015,0005,950
1990-02-061,1701,1901,1701,1904,0005,950
1990-02-051,1701,1701,1701,1704,0005,850
1990-02-021,1601,1601,1601,1603,0005,800
1990-02-011,1601,1601,1601,1602,0005,800
1990-01-311,1601,1601,1601,1601,0005,800
1990-01-301,1601,1701,1601,1704,0005,850
1990-01-291,1701,1701,1601,1605,0005,800
1990-01-261,1701,1701,1701,1703,0005,850
1990-01-251,1601,1701,1601,1705,0005,850
1990-01-241,1401,1501,1401,1506,0005,750
1990-01-231,1301,1401,1201,14010,0005,700
1990-01-221,1001,1201,1001,1204,0005,600
1990-01-191,1001,1001,1001,1005,0005,500
1990-01-181,1001,1001,1001,1004,0005,500
1990-01-171,1001,1001,1001,1006,0005,500
1990-01-161,1001,1001,0801,0806,0005,400
1990-01-121,1001,1001,1001,1001,0005,500
1990-01-111,0701,0701,0701,0701,0005,350
1990-01-101,0701,0701,0701,0701,0005,350
1990-01-091,1001,1001,0701,0706,0005,350
1990-01-081,1001,1001,1001,1006,0005,500
1990-01-051,1001,1001,0801,0803,0005,400
1990-01-041,1001,1001,0101,0107,0005,050

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