4624 イサム塗料(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1992-12-25 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1992-12-18 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1992-12-17 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1992-12-16 | 650 | 650 | 650 | 650 | 13,000 | 3,250 |
| 1992-12-15 | 637 | 650 | 637 | 650 | 5,000 | 3,250 |
| 1992-12-11 | 612 | 612 | 612 | 612 | 2,000 | 3,060 |
| 1992-12-09 | 596 | 596 | 596 | 596 | 1,000 | 2,980 |
| 1992-12-08 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1992-12-07 | 596 | 596 | 596 | 596 | 1,000 | 2,980 |
| 1992-12-04 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 1992-11-20 | 590 | 590 | 575 | 575 | 2,000 | 2,875 |
| 1992-11-16 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1992-11-09 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1992-11-04 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1992-10-27 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1992-10-05 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1992-09-25 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1992-09-24 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1992-09-22 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1992-09-09 | 570 | 571 | 570 | 570 | 7,000 | 2,850 |
| 1992-09-08 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
| 1992-09-07 | 570 | 570 | 570 | 570 | 9,000 | 2,850 |
| 1992-09-03 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1992-08-25 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1992-08-21 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1992-08-20 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1992-08-18 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1992-08-13 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1992-08-07 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1992-08-06 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1992-08-05 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-08-04 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1992-08-03 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-07-24 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-07-23 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-07-22 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1992-06-26 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1992-06-24 | 560 | 560 | 550 | 550 | 3,000 | 2,750 |
| 1992-06-17 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1992-06-11 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1992-06-05 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1992-05-15 | 665 | 665 | 665 | 665 | 4,000 | 3,325 |
| 1992-05-14 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1992-05-11 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1992-05-07 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 1992-04-27 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1992-04-07 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1992-04-06 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 1992-03-24 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1992-03-23 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1992-03-12 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 1992-03-02 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 1992-02-24 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1992-02-18 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1992-02-07 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1992-02-06 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1992-02-05 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1992-01-17 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1992-01-09 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1992-01-08 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1992-01-07 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
