4624 イサム塗料(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 729 | 729 | 729 | 729 | 3,000 | 3,645 |
| 1991-12-25 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 1991-12-18 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1991-12-10 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1991-12-06 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1991-11-27 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 1991-11-19 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 1991-11-18 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 1991-11-14 | 700 | 702 | 700 | 702 | 2,000 | 3,510 |
| 1991-11-12 | 683 | 683 | 683 | 683 | 1,000 | 3,415 |
| 1991-11-07 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 1991-11-06 | 705 | 705 | 705 | 705 | 3,000 | 3,525 |
| 1991-11-01 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1991-10-25 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1991-10-09 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1991-10-07 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1991-10-01 | 693 | 693 | 693 | 693 | 50,000 | 3,465 |
| 1991-09-24 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1991-09-19 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1991-09-17 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1991-09-06 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1991-09-05 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1991-09-04 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1991-09-03 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1991-08-12 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1991-08-09 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 1991-08-05 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1991-08-01 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1991-07-26 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 1991-07-22 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1991-07-17 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1991-07-10 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1991-07-09 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1991-07-08 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1991-07-05 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 1991-07-04 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1991-07-02 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1991-06-28 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1991-06-20 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1991-06-14 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1991-06-05 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1991-06-04 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1991-05-23 | 720 | 720 | 720 | 720 | 6,000 | 3,600 |
| 1991-05-20 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1991-05-17 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1991-05-14 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1991-05-01 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1991-04-26 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1991-04-22 | 815 | 815 | 815 | 815 | 2,000 | 4,075 |
| 1991-04-17 | 811 | 811 | 800 | 800 | 6,000 | 4,000 |
| 1991-04-12 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1991-04-11 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1991-04-10 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1991-04-08 | 785 | 795 | 785 | 790 | 6,000 | 3,950 |
| 1991-04-05 | 795 | 795 | 785 | 785 | 5,000 | 3,925 |
| 1991-04-02 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1991-03-29 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 1991-03-25 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1991-03-19 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 1991-03-15 | 744 | 744 | 744 | 744 | 1,000 | 3,720 |
| 1991-03-12 | 733 | 733 | 733 | 733 | 2,000 | 3,665 |
| 1991-03-11 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1991-03-08 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1991-03-07 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1991-03-06 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 1991-03-01 | 717 | 717 | 717 | 717 | 1,000 | 3,585 |
| 1991-02-28 | 706 | 706 | 706 | 706 | 2,000 | 3,530 |
| 1991-02-26 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1991-02-25 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1991-02-22 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1991-02-21 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1991-02-19 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 1991-02-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1991-02-13 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1991-02-08 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 1991-02-06 | 670 | 670 | 665 | 670 | 4,000 | 3,350 |
| 1991-02-05 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1991-01-25 | 668 | 672 | 668 | 672 | 2,000 | 3,360 |
| 1991-01-22 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-01-16 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1991-01-14 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1991-01-10 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1991-01-07 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
