4624 イサム塗料(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-2975075075075020,0003,750
1994-12-2774074074074010,0003,700
1994-12-227327327327322,0003,660
1994-12-217407407307306,0003,650
1994-12-157407407307306,0003,650
1994-12-137407407407401,0003,700
1994-12-087407407307309,0003,650
1994-12-077507507507503,0003,750
1994-12-067507507507506,0003,750
1994-12-0575075175075017,0003,750
1994-12-0175075075075024,0003,750
1994-11-307507507507507,0003,750
1994-11-29760760750750111,0003,750
1994-11-257707707607603,0003,800
1994-11-2479079079079010,0003,950
1994-11-1880080080080010,0004,000
1994-11-1680080180080016,0004,000
1994-11-1581181180080010,0004,000
1994-11-148108108108102,0004,050
1994-11-118008008008002,0004,000
1994-11-088008008008002,0004,000
1994-11-078108108108101,0004,050
1994-11-048108108108101,0004,050
1994-10-278508508508502,0004,250
1994-10-268508508508502,0004,250
1994-10-258508508508502,0004,250
1994-10-208408408308302,0004,150
1994-10-148908908908901,0004,450
1994-10-058908908908902,0004,450
1994-09-299009009009002,0004,500
1994-09-218909008909004,0004,500
1994-09-208608608608605,0004,300
1994-09-168608608608601,0004,300
1994-09-128608608608604,0004,300
1994-09-098808808808802,0004,400
1994-09-088808808808801,0004,400
1994-09-068798808798802,0004,400
1994-08-308808808808801,0004,400
1994-08-248108108108102,0004,050
1994-08-188808808808801,0004,400
1994-08-128908908908901,0004,450
1994-08-099009009009001,0004,500
1994-08-089009009009003,0004,500
1994-08-059009009009001,0004,500
1994-08-019009009009004,0004,500
1994-07-2891092091092010,0004,600
1994-07-2790090090090010,0004,500
1994-07-258808808808809,0004,400
1994-07-1988089088089028,0004,450
1994-07-188508508508504,0004,250
1994-07-158508508508501,0004,250
1994-07-148408508408502,0004,250
1994-07-128208208208201,0004,100
1994-07-118208208208202,0004,100
1994-07-068108158108152,0004,075
1994-07-058008008008001,0004,000
1994-06-308008008008001,0004,000
1994-06-288058058058051,0004,025
1994-06-238058058058051,0004,025
1994-06-218408408408401,0004,200
1994-06-178108108108101,0004,050
1994-06-158408408208205,0004,100
1994-06-108598598598593,0004,295
1994-06-098608608608601,0004,300
1994-06-088588588588582,0004,290
1994-06-078488488488487,0004,240
1994-06-068488488488486,0004,240
1994-06-01780781779781105,0003,905
1994-05-3178678677577919,0003,895
1994-05-307857857857851,0003,925
1994-05-267807807807801,0003,900
1994-05-257807807807801,0003,900
1994-05-237817817757759,0003,875
1994-05-207757767757757,0003,875
1994-05-197767767757754,0003,875
1994-05-167757757757751,0003,875
1994-05-067737737737731,0003,865
1994-04-197737737737731,0003,865
1994-04-157737737737734,0003,865
1994-04-127737737737731,0003,865
1994-04-117737737737731,0003,865
1994-04-067737737737731,0003,865
1994-03-167807807807803,0003,900
1994-03-157817817817811,0003,905
1994-03-147817817817812,0003,905
1994-03-108158158158151,0004,075
1994-03-027647647647641,0003,820
1994-03-017647647647641,0003,820
1994-02-257647647647642,0003,820
1994-02-047527617527614,0003,805
1994-02-017427427417424,0003,710
1994-01-277317317317311,0003,655
1994-01-267317317317311,0003,655
1994-01-257307307307301,0003,650
1994-01-137307307307302,0003,650
1994-01-127307307307301,0003,650

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