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 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 750 | 750 | 750 | 750 | 20,000 | 3,750 |
| 1994-12-27 | 740 | 740 | 740 | 740 | 10,000 | 3,700 |
| 1994-12-22 | 732 | 732 | 732 | 732 | 2,000 | 3,660 |
| 1994-12-21 | 740 | 740 | 730 | 730 | 6,000 | 3,650 |
| 1994-12-15 | 740 | 740 | 730 | 730 | 6,000 | 3,650 |
| 1994-12-13 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1994-12-08 | 740 | 740 | 730 | 730 | 9,000 | 3,650 |
| 1994-12-07 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1994-12-06 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1994-12-05 | 750 | 751 | 750 | 750 | 17,000 | 3,750 |
| 1994-12-01 | 750 | 750 | 750 | 750 | 24,000 | 3,750 |
| 1994-11-30 | 750 | 750 | 750 | 750 | 7,000 | 3,750 |
| 1994-11-29 | 760 | 760 | 750 | 750 | 111,000 | 3,750 |
| 1994-11-25 | 770 | 770 | 760 | 760 | 3,000 | 3,800 |
| 1994-11-24 | 790 | 790 | 790 | 790 | 10,000 | 3,950 |
| 1994-11-18 | 800 | 800 | 800 | 800 | 10,000 | 4,000 |
| 1994-11-16 | 800 | 801 | 800 | 800 | 16,000 | 4,000 |
| 1994-11-15 | 811 | 811 | 800 | 800 | 10,000 | 4,000 |
| 1994-11-14 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1994-11-11 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1994-11-08 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1994-11-07 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1994-11-04 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1994-10-27 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1994-10-26 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1994-10-25 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1994-10-20 | 840 | 840 | 830 | 830 | 2,000 | 4,150 |
| 1994-10-14 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1994-10-05 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 1994-09-29 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1994-09-21 | 890 | 900 | 890 | 900 | 4,000 | 4,500 |
| 1994-09-20 | 860 | 860 | 860 | 860 | 5,000 | 4,300 |
| 1994-09-16 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1994-09-12 | 860 | 860 | 860 | 860 | 4,000 | 4,300 |
| 1994-09-09 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1994-09-08 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1994-09-06 | 879 | 880 | 879 | 880 | 2,000 | 4,400 |
| 1994-08-30 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1994-08-24 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1994-08-18 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1994-08-12 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1994-08-09 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1994-08-08 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1994-08-05 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1994-08-01 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1994-07-28 | 910 | 920 | 910 | 920 | 10,000 | 4,600 |
| 1994-07-27 | 900 | 900 | 900 | 900 | 10,000 | 4,500 |
| 1994-07-25 | 880 | 880 | 880 | 880 | 9,000 | 4,400 |
| 1994-07-19 | 880 | 890 | 880 | 890 | 28,000 | 4,450 |
| 1994-07-18 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1994-07-15 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1994-07-14 | 840 | 850 | 840 | 850 | 2,000 | 4,250 |
| 1994-07-12 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1994-07-11 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1994-07-06 | 810 | 815 | 810 | 815 | 2,000 | 4,075 |
| 1994-07-05 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-06-30 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-06-28 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1994-06-23 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1994-06-21 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1994-06-17 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1994-06-15 | 840 | 840 | 820 | 820 | 5,000 | 4,100 |
| 1994-06-10 | 859 | 859 | 859 | 859 | 3,000 | 4,295 |
| 1994-06-09 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1994-06-08 | 858 | 858 | 858 | 858 | 2,000 | 4,290 |
| 1994-06-07 | 848 | 848 | 848 | 848 | 7,000 | 4,240 |
| 1994-06-06 | 848 | 848 | 848 | 848 | 6,000 | 4,240 |
| 1994-06-01 | 780 | 781 | 779 | 781 | 105,000 | 3,905 |
| 1994-05-31 | 786 | 786 | 775 | 779 | 19,000 | 3,895 |
| 1994-05-30 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1994-05-26 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1994-05-25 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1994-05-23 | 781 | 781 | 775 | 775 | 9,000 | 3,875 |
| 1994-05-20 | 775 | 776 | 775 | 775 | 7,000 | 3,875 |
| 1994-05-19 | 776 | 776 | 775 | 775 | 4,000 | 3,875 |
| 1994-05-16 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1994-05-06 | 773 | 773 | 773 | 773 | 1,000 | 3,865 |
| 1994-04-19 | 773 | 773 | 773 | 773 | 1,000 | 3,865 |
| 1994-04-15 | 773 | 773 | 773 | 773 | 4,000 | 3,865 |
| 1994-04-12 | 773 | 773 | 773 | 773 | 1,000 | 3,865 |
| 1994-04-11 | 773 | 773 | 773 | 773 | 1,000 | 3,865 |
| 1994-04-06 | 773 | 773 | 773 | 773 | 1,000 | 3,865 |
| 1994-03-16 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1994-03-15 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1994-03-14 | 781 | 781 | 781 | 781 | 2,000 | 3,905 |
| 1994-03-10 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1994-03-02 | 764 | 764 | 764 | 764 | 1,000 | 3,820 |
| 1994-03-01 | 764 | 764 | 764 | 764 | 1,000 | 3,820 |
| 1994-02-25 | 764 | 764 | 764 | 764 | 2,000 | 3,820 |
| 1994-02-04 | 752 | 761 | 752 | 761 | 4,000 | 3,805 |
| 1994-02-01 | 742 | 742 | 741 | 742 | 4,000 | 3,710 |
| 1994-01-27 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 1994-01-26 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 1994-01-25 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1994-01-13 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1994-01-12 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
