4624 イサム塗料(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1996-12-27 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1996-12-25 | 667 | 667 | 667 | 667 | 3,000 | 3,335 |
| 1996-12-24 | 712 | 712 | 712 | 712 | 4,000 | 3,560 |
| 1996-12-19 | 712 | 715 | 712 | 715 | 10,000 | 3,575 |
| 1996-12-16 | 712 | 712 | 712 | 712 | 3,000 | 3,560 |
| 1996-12-06 | 712 | 712 | 712 | 712 | 2,000 | 3,560 |
| 1996-12-05 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1996-12-04 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1996-12-03 | 711 | 711 | 710 | 710 | 7,000 | 3,550 |
| 1996-11-29 | 711 | 711 | 711 | 711 | 2,000 | 3,555 |
| 1996-11-28 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1996-11-27 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1996-11-26 | 712 | 720 | 712 | 720 | 2,000 | 3,600 |
| 1996-11-25 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1996-11-20 | 708 | 708 | 708 | 708 | 3,000 | 3,540 |
| 1996-11-19 | 704 | 708 | 704 | 708 | 42,000 | 3,540 |
| 1996-11-18 | 704 | 704 | 704 | 704 | 1,000 | 3,520 |
| 1996-11-15 | 705 | 705 | 704 | 704 | 5,000 | 3,520 |
| 1996-11-14 | 704 | 704 | 704 | 704 | 3,000 | 3,520 |
| 1996-11-13 | 704 | 704 | 704 | 704 | 1,000 | 3,520 |
| 1996-11-12 | 704 | 704 | 704 | 704 | 7,000 | 3,520 |
| 1996-11-11 | 708 | 708 | 704 | 704 | 9,000 | 3,520 |
| 1996-11-08 | 709 | 709 | 706 | 708 | 15,000 | 3,540 |
| 1996-11-07 | 705 | 710 | 701 | 708 | 38,000 | 3,540 |
| 1996-11-06 | 690 | 690 | 690 | 690 | 5,000 | 3,450 |
| 1996-11-05 | 702 | 702 | 700 | 700 | 8,000 | 3,500 |
| 1996-10-30 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1996-10-29 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1996-10-28 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 1996-10-25 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-10-24 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1996-10-23 | 701 | 701 | 700 | 700 | 4,000 | 3,500 |
| 1996-10-22 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 1996-10-21 | 710 | 710 | 710 | 710 | 6,000 | 3,550 |
| 1996-10-18 | 700 | 700 | 700 | 700 | 14,000 | 3,500 |
| 1996-10-17 | 711 | 711 | 710 | 710 | 2,000 | 3,550 |
| 1996-10-16 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1996-10-15 | 710 | 720 | 710 | 720 | 2,000 | 3,600 |
| 1996-10-14 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1996-10-11 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1996-10-09 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1996-10-08 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1996-10-07 | 713 | 713 | 713 | 713 | 5,000 | 3,565 |
| 1996-10-04 | 712 | 712 | 711 | 711 | 3,000 | 3,555 |
| 1996-10-02 | 715 | 716 | 711 | 711 | 4,000 | 3,555 |
| 1996-10-01 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 1996-09-30 | 721 | 721 | 721 | 721 | 3,000 | 3,605 |
| 1996-09-26 | 722 | 722 | 721 | 721 | 6,000 | 3,605 |
| 1996-09-24 | 724 | 732 | 724 | 732 | 10,000 | 3,660 |
| 1996-09-20 | 745 | 745 | 721 | 721 | 6,000 | 3,605 |
| 1996-09-19 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1996-09-18 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 1996-09-17 | 745 | 745 | 745 | 745 | 56,000 | 3,725 |
| 1996-09-13 | 750 | 760 | 750 | 750 | 8,000 | 3,750 |
| 1996-09-12 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1996-09-11 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-09-05 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1996-09-03 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-09-02 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-08-30 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1996-08-28 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1996-08-23 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1996-08-22 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1996-08-21 | 780 | 780 | 779 | 780 | 5,000 | 3,900 |
| 1996-08-19 | 790 | 790 | 790 | 790 | 7,000 | 3,950 |
| 1996-08-16 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1996-08-15 | 790 | 793 | 790 | 790 | 7,000 | 3,950 |
| 1996-08-13 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1996-08-09 | 800 | 800 | 800 | 800 | 7,000 | 4,000 |
| 1996-08-08 | 790 | 800 | 790 | 800 | 2,000 | 4,000 |
| 1996-08-07 | 808 | 808 | 800 | 800 | 3,000 | 4,000 |
| 1996-08-01 | 800 | 810 | 800 | 810 | 5,000 | 4,050 |
| 1996-07-31 | 795 | 800 | 795 | 800 | 2,000 | 4,000 |
| 1996-07-29 | 820 | 830 | 820 | 820 | 4,000 | 4,100 |
| 1996-07-26 | 826 | 827 | 826 | 827 | 5,000 | 4,135 |
| 1996-07-25 | 830 | 830 | 830 | 830 | 9,000 | 4,150 |
| 1996-07-24 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1996-07-23 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1996-07-22 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1996-07-19 | 830 | 835 | 830 | 835 | 5,000 | 4,175 |
| 1996-07-18 | 834 | 834 | 830 | 830 | 3,000 | 4,150 |
| 1996-07-17 | 830 | 835 | 830 | 835 | 15,000 | 4,175 |
| 1996-07-16 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1996-07-12 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1996-07-11 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1996-07-10 | 840 | 845 | 840 | 840 | 9,000 | 4,200 |
| 1996-07-05 | 830 | 840 | 830 | 840 | 6,000 | 4,200 |
| 1996-07-04 | 819 | 825 | 819 | 825 | 16,000 | 4,125 |
| 1996-07-03 | 817 | 819 | 817 | 819 | 10,000 | 4,095 |
| 1996-07-02 | 812 | 817 | 812 | 817 | 38,000 | 4,085 |
| 1996-07-01 | 805 | 810 | 805 | 810 | 8,000 | 4,050 |
| 1996-06-27 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1996-06-26 | 800 | 800 | 790 | 790 | 9,000 | 3,950 |
| 1996-06-24 | 800 | 800 | 800 | 800 | 18,000 | 4,000 |
| 1996-06-19 | 800 | 800 | 795 | 795 | 6,000 | 3,975 |
| 1996-06-18 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 1996-06-17 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1996-06-14 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1996-06-13 | 800 | 800 | 800 | 800 | 13,000 | 4,000 |
| 1996-06-12 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1996-06-10 | 800 | 800 | 790 | 790 | 7,000 | 3,950 |
| 1996-06-06 | 795 | 795 | 795 | 795 | 7,000 | 3,975 |
| 1996-06-05 | 790 | 800 | 790 | 800 | 8,000 | 4,000 |
| 1996-06-03 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1996-05-30 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1996-05-27 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1996-05-21 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1996-05-20 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-05-17 | 801 | 821 | 800 | 800 | 8,000 | 4,000 |
| 1996-05-16 | 765 | 780 | 765 | 780 | 10,000 | 3,900 |
| 1996-05-15 | 765 | 765 | 760 | 760 | 4,000 | 3,800 |
| 1996-05-14 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-05-13 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-05-10 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-05-08 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1996-05-07 | 762 | 762 | 762 | 762 | 1,000 | 3,810 |
| 1996-05-02 | 762 | 762 | 762 | 762 | 2,000 | 3,810 |
| 1996-05-01 | 760 | 760 | 760 | 760 | 4,000 | 3,800 |
| 1996-04-25 | 759 | 760 | 759 | 760 | 2,000 | 3,800 |
| 1996-04-24 | 760 | 760 | 759 | 759 | 3,000 | 3,795 |
| 1996-04-23 | 755 | 755 | 750 | 750 | 2,000 | 3,750 |
| 1996-04-22 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1996-04-19 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1996-04-18 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1996-04-17 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1996-04-15 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1996-04-10 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1996-04-09 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1996-04-05 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 1996-04-02 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1996-03-25 | 746 | 746 | 746 | 746 | 1,000 | 3,730 |
| 1996-03-19 | 746 | 746 | 746 | 746 | 1,000 | 3,730 |
| 1996-03-14 | 745 | 745 | 745 | 745 | 6,000 | 3,725 |
| 1996-03-11 | 745 | 745 | 740 | 745 | 9,000 | 3,725 |
| 1996-03-08 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1996-03-07 | 745 | 745 | 745 | 745 | 5,000 | 3,725 |
| 1996-03-06 | 746 | 746 | 745 | 745 | 8,000 | 3,725 |
| 1996-03-05 | 745 | 745 | 745 | 745 | 5,000 | 3,725 |
| 1996-03-04 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1996-02-27 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1996-02-26 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1996-02-23 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 1996-02-20 | 739 | 745 | 739 | 745 | 3,000 | 3,725 |
| 1996-02-19 | 745 | 745 | 740 | 740 | 4,000 | 3,700 |
| 1996-02-16 | 745 | 745 | 745 | 745 | 5,000 | 3,725 |
| 1996-02-09 | 735 | 735 | 730 | 730 | 6,000 | 3,650 |
| 1996-02-08 | 740 | 740 | 740 | 740 | 8,000 | 3,700 |
| 1996-02-06 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1996-01-31 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1996-01-30 | 740 | 740 | 740 | 740 | 5,000 | 3,700 |
| 1996-01-24 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1996-01-23 | 730 | 750 | 730 | 750 | 3,000 | 3,750 |
| 1996-01-22 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-01-19 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-01-18 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-01-16 | 730 | 740 | 730 | 740 | 7,000 | 3,700 |
| 1996-01-11 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-01-10 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1996-01-09 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-01-08 | 724 | 724 | 724 | 724 | 1,000 | 3,620 |
| 1996-01-05 | 730 | 730 | 724 | 724 | 3,000 | 3,620 |
| 1996-01-04 | 725 | 725 | 725 | 725 | 3,000 | 3,625 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
