4624 イサム塗料(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-25 | 724 | 724 | 724 | 724 | 3,000 | 3,620 |
| 1995-12-22 | 724 | 724 | 724 | 724 | 1,000 | 3,620 |
| 1995-12-21 | 710 | 725 | 710 | 725 | 5,000 | 3,625 |
| 1995-12-20 | 700 | 707 | 695 | 707 | 11,000 | 3,535 |
| 1995-12-19 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1995-12-15 | 685 | 690 | 685 | 690 | 2,000 | 3,450 |
| 1995-12-13 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 1995-12-11 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1995-12-08 | 650 | 650 | 641 | 641 | 4,000 | 3,205 |
| 1995-12-04 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1995-12-01 | 631 | 631 | 631 | 631 | 4,000 | 3,155 |
| 1995-11-21 | 608 | 608 | 608 | 608 | 1,000 | 3,040 |
| 1995-11-20 | 610 | 610 | 608 | 608 | 30,000 | 3,040 |
| 1995-11-08 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1995-11-01 | 625 | 625 | 605 | 605 | 6,000 | 3,025 |
| 1995-10-27 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 1995-10-13 | 683 | 683 | 680 | 680 | 2,000 | 3,400 |
| 1995-10-05 | 683 | 683 | 683 | 683 | 4,000 | 3,415 |
| 1995-09-25 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1995-09-22 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1995-09-20 | 700 | 705 | 700 | 705 | 11,000 | 3,525 |
| 1995-09-19 | 691 | 691 | 691 | 691 | 8,000 | 3,455 |
| 1995-09-18 | 684 | 684 | 684 | 684 | 7,000 | 3,420 |
| 1995-09-14 | 684 | 684 | 684 | 684 | 5,000 | 3,420 |
| 1995-09-13 | 684 | 684 | 684 | 684 | 3,000 | 3,420 |
| 1995-09-11 | 650 | 650 | 650 | 650 | 28,000 | 3,250 |
| 1995-09-08 | 645 | 645 | 640 | 640 | 3,000 | 3,200 |
| 1995-09-06 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1995-09-04 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1995-09-01 | 638 | 638 | 638 | 638 | 2,000 | 3,190 |
| 1995-08-28 | 625 | 625 | 625 | 625 | 11,000 | 3,125 |
| 1995-08-25 | 623 | 623 | 623 | 623 | 5,000 | 3,115 |
| 1995-08-23 | 613 | 613 | 613 | 613 | 16,000 | 3,065 |
| 1995-08-21 | 613 | 613 | 613 | 613 | 2,000 | 3,065 |
| 1995-08-18 | 613 | 613 | 613 | 613 | 4,000 | 3,065 |
| 1995-08-17 | 615 | 615 | 615 | 615 | 4,000 | 3,075 |
| 1995-08-16 | 613 | 615 | 613 | 615 | 13,000 | 3,075 |
| 1995-08-15 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 1995-08-03 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1995-08-02 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1995-08-01 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1995-07-28 | 597 | 597 | 597 | 597 | 3,000 | 2,985 |
| 1995-07-21 | 607 | 607 | 607 | 607 | 2,000 | 3,035 |
| 1995-07-20 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1995-07-19 | 606 | 606 | 606 | 606 | 5,000 | 3,030 |
| 1995-07-18 | 606 | 606 | 606 | 606 | 4,000 | 3,030 |
| 1995-07-17 | 590 | 605 | 590 | 597 | 23,000 | 2,985 |
| 1995-07-14 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1995-07-13 | 575 | 580 | 575 | 580 | 3,000 | 2,900 |
| 1995-07-12 | 575 | 575 | 569 | 570 | 29,000 | 2,850 |
| 1995-07-11 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
| 1995-07-10 | 568 | 570 | 564 | 564 | 5,000 | 2,820 |
| 1995-07-07 | 545 | 548 | 540 | 548 | 32,000 | 2,740 |
| 1995-07-06 | 535 | 535 | 535 | 535 | 8,000 | 2,675 |
| 1995-07-05 | 530 | 535 | 530 | 530 | 40,000 | 2,650 |
| 1995-07-04 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1995-07-03 | 541 | 541 | 540 | 540 | 2,000 | 2,700 |
| 1995-06-30 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1995-06-29 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1995-06-27 | 540 | 540 | 540 | 540 | 8,000 | 2,700 |
| 1995-06-26 | 540 | 540 | 540 | 540 | 7,000 | 2,700 |
| 1995-06-23 | 540 | 540 | 540 | 540 | 11,000 | 2,700 |
| 1995-06-22 | 541 | 541 | 540 | 540 | 5,000 | 2,700 |
| 1995-06-21 | 545 | 545 | 540 | 540 | 12,000 | 2,700 |
| 1995-06-20 | 550 | 550 | 545 | 545 | 6,000 | 2,725 |
| 1995-06-19 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1995-06-16 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 1995-06-14 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1995-06-08 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1995-06-07 | 585 | 585 | 580 | 580 | 3,000 | 2,900 |
| 1995-06-06 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 1995-05-29 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1995-05-26 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1995-05-25 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1995-05-24 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1995-05-18 | 618 | 619 | 618 | 619 | 3,000 | 3,095 |
| 1995-05-17 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1995-05-16 | 625 | 625 | 620 | 625 | 4,000 | 3,125 |
| 1995-05-15 | 625 | 625 | 625 | 625 | 4,000 | 3,125 |
| 1995-05-12 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1995-05-10 | 627 | 627 | 627 | 627 | 1,000 | 3,135 |
| 1995-05-09 | 630 | 630 | 627 | 627 | 9,000 | 3,135 |
| 1995-05-08 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1995-05-02 | 630 | 635 | 630 | 635 | 8,000 | 3,175 |
| 1995-04-28 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1995-04-27 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1995-04-26 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 1995-04-25 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1995-04-24 | 635 | 635 | 630 | 630 | 7,000 | 3,150 |
| 1995-04-21 | 626 | 626 | 625 | 625 | 23,000 | 3,125 |
| 1995-04-20 | 625 | 625 | 625 | 625 | 10,000 | 3,125 |
| 1995-04-18 | 640 | 640 | 625 | 625 | 11,000 | 3,125 |
| 1995-04-17 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1995-04-14 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1995-04-13 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1995-04-12 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1995-04-05 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1995-04-04 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1995-04-03 | 663 | 663 | 663 | 663 | 1,000 | 3,315 |
| 1995-03-27 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1995-03-15 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1995-03-13 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1995-03-10 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1995-03-06 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1995-03-02 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1995-03-01 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1995-02-28 | 715 | 715 | 710 | 710 | 3,000 | 3,550 |
| 1995-02-23 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1995-02-22 | 720 | 720 | 710 | 710 | 3,000 | 3,550 |
| 1995-02-17 | 726 | 726 | 725 | 725 | 11,000 | 3,625 |
| 1995-02-03 | 732 | 732 | 725 | 725 | 5,000 | 3,625 |
| 1995-01-31 | 750 | 750 | 730 | 730 | 4,000 | 3,650 |
| 1995-01-27 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1995-01-25 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1995-01-20 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-01-12 | 750 | 751 | 750 | 751 | 2,000 | 3,755 |
| 1995-01-10 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1995-01-09 | 739 | 739 | 730 | 730 | 8,000 | 3,650 |
| 1995-01-05 | 755 | 755 | 755 | 755 | 8,000 | 3,775 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
