4624 イサム塗料(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1993-12-24 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 1993-12-20 | 730 | 730 | 730 | 730 | 8,000 | 3,650 |
| 1993-12-17 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1993-12-15 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1993-12-14 | 740 | 740 | 735 | 735 | 2,000 | 3,675 |
| 1993-12-13 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1993-12-08 | 745 | 745 | 740 | 740 | 20,000 | 3,700 |
| 1993-12-07 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 1993-12-06 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 1993-12-02 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1993-11-29 | 780 | 780 | 770 | 770 | 2,000 | 3,850 |
| 1993-11-26 | 789 | 789 | 780 | 780 | 5,000 | 3,900 |
| 1993-11-25 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1993-11-17 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1993-11-16 | 800 | 800 | 790 | 790 | 3,000 | 3,950 |
| 1993-11-15 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1993-11-12 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1993-11-09 | 795 | 795 | 795 | 795 | 3,000 | 3,975 |
| 1993-11-05 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1993-11-01 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1993-10-28 | 795 | 795 | 795 | 795 | 2,000 | 3,975 |
| 1993-10-27 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1993-10-19 | 795 | 795 | 795 | 795 | 2,000 | 3,975 |
| 1993-10-13 | 795 | 795 | 795 | 795 | 3,000 | 3,975 |
| 1993-10-12 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1993-10-08 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1993-10-07 | 795 | 795 | 795 | 795 | 3,000 | 3,975 |
| 1993-09-30 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1993-09-28 | 795 | 795 | 795 | 795 | 3,000 | 3,975 |
| 1993-09-27 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1993-09-24 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1993-09-21 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1993-09-20 | 835 | 835 | 835 | 835 | 4,000 | 4,175 |
| 1993-09-17 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1993-09-16 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1993-09-01 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1993-08-26 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1993-08-24 | 780 | 780 | 780 | 780 | 8,000 | 3,900 |
| 1993-08-23 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1993-08-20 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1993-08-17 | 770 | 780 | 770 | 780 | 26,000 | 3,900 |
| 1993-08-16 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1993-08-13 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1993-08-12 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1993-08-05 | 779 | 779 | 779 | 779 | 2,000 | 3,895 |
| 1993-08-04 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1993-07-27 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1993-07-21 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1993-07-19 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1993-07-16 | 780 | 780 | 780 | 780 | 9,000 | 3,900 |
| 1993-07-15 | 780 | 781 | 780 | 781 | 3,000 | 3,905 |
| 1993-07-07 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1993-07-06 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1993-06-30 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1993-06-24 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1993-06-15 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1993-06-07 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1993-06-04 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1993-06-02 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1993-06-01 | 950 | 960 | 950 | 960 | 4,000 | 4,800 |
| 1993-05-31 | 910 | 920 | 910 | 920 | 4,000 | 4,600 |
| 1993-05-28 | 890 | 900 | 890 | 900 | 9,000 | 4,500 |
| 1993-05-27 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 1993-05-24 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1993-05-21 | 890 | 890 | 890 | 890 | 4,000 | 4,450 |
| 1993-05-20 | 885 | 891 | 885 | 891 | 5,000 | 4,455 |
| 1993-05-19 | 875 | 880 | 875 | 880 | 3,000 | 4,400 |
| 1993-05-18 | 905 | 905 | 900 | 900 | 18,000 | 4,500 |
| 1993-05-13 | 761 | 761 | 761 | 761 | 1,000 | 3,805 |
| 1993-05-12 | 760 | 761 | 760 | 761 | 3,000 | 3,805 |
| 1993-05-11 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1993-05-10 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1993-05-07 | 720 | 740 | 720 | 740 | 18,000 | 3,700 |
| 1993-05-06 | 721 | 721 | 720 | 720 | 2,000 | 3,600 |
| 1993-04-30 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1993-04-26 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1993-04-20 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1993-04-16 | 680 | 690 | 680 | 690 | 14,000 | 3,450 |
| 1993-04-14 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1993-04-13 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1993-04-09 | 649 | 649 | 640 | 640 | 2,000 | 3,200 |
| 1993-04-07 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1993-04-05 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1993-03-31 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1993-03-23 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1993-03-22 | 641 | 645 | 641 | 645 | 3,000 | 3,225 |
| 1993-03-17 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1993-03-16 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1993-03-15 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 1993-03-12 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 1993-03-05 | 649 | 649 | 649 | 649 | 3,000 | 3,245 |
| 1993-03-04 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1993-03-03 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1993-03-01 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1993-02-16 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1993-02-15 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1993-02-12 | 650 | 650 | 649 | 649 | 3,000 | 3,245 |
| 1993-02-05 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1993-02-03 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1993-02-01 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1993-01-27 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1993-01-25 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1993-01-20 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1993-01-19 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1993-01-13 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1993-01-12 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
