4624 イサム塗料(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1997-12-26 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 1997-12-25 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 1997-12-24 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 1997-12-19 | 480 | 480 | 479 | 479 | 4,000 | 2,395 |
| 1997-12-18 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1997-12-17 | 479 | 480 | 479 | 480 | 5,000 | 2,400 |
| 1997-12-16 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1997-12-15 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 1997-12-12 | 479 | 479 | 479 | 479 | 7,000 | 2,395 |
| 1997-12-10 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1997-12-04 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 1997-12-01 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 1997-11-27 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 1997-11-13 | 475 | 475 | 460 | 462 | 3,000 | 2,310 |
| 1997-11-10 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 1997-11-07 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 1997-10-30 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 1997-10-29 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 1997-10-27 | 503 | 503 | 503 | 503 | 2,000 | 2,515 |
| 1997-10-23 | 503 | 503 | 503 | 503 | 5,000 | 2,515 |
| 1997-10-22 | 499 | 499 | 498 | 498 | 3,000 | 2,490 |
| 1997-10-21 | 499 | 499 | 495 | 495 | 5,000 | 2,475 |
| 1997-10-20 | 500 | 500 | 499 | 499 | 3,000 | 2,495 |
| 1997-10-17 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1997-10-16 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-10-15 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1997-10-14 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1997-10-13 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1997-10-09 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1997-10-07 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1997-10-06 | 500 | 503 | 499 | 500 | 12,000 | 2,500 |
| 1997-10-03 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 1997-10-02 | 499 | 499 | 499 | 499 | 3,000 | 2,495 |
| 1997-09-29 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 1997-09-26 | 525 | 525 | 525 | 525 | 5,000 | 2,625 |
| 1997-09-25 | 523 | 525 | 523 | 523 | 13,000 | 2,615 |
| 1997-09-24 | 588 | 588 | 580 | 580 | 10,000 | 2,900 |
| 1997-09-22 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 1997-09-19 | 581 | 590 | 581 | 590 | 2,000 | 2,950 |
| 1997-09-17 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1997-09-16 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1997-09-10 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1997-09-09 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-09-08 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1997-09-05 | 630 | 630 | 620 | 620 | 8,000 | 3,100 |
| 1997-09-03 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1997-09-02 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1997-09-01 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1997-08-29 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1997-08-28 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1997-08-27 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
| 1997-08-20 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1997-08-19 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1997-08-08 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1997-08-07 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1997-07-30 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1997-07-25 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1997-07-22 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1997-07-17 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-07-16 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-07-15 | 664 | 664 | 650 | 650 | 10,000 | 3,250 |
| 1997-07-11 | 664 | 664 | 664 | 664 | 6,000 | 3,320 |
| 1997-07-10 | 664 | 664 | 664 | 664 | 1,000 | 3,320 |
| 1997-07-09 | 662 | 664 | 662 | 664 | 2,000 | 3,320 |
| 1997-07-08 | 662 | 662 | 662 | 662 | 1,000 | 3,310 |
| 1997-07-07 | 661 | 662 | 661 | 661 | 3,000 | 3,305 |
| 1997-06-27 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1997-06-26 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1997-06-17 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1997-06-13 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1997-06-11 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 1997-06-09 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 1997-06-06 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1997-06-02 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1997-05-29 | 650 | 675 | 650 | 675 | 3,000 | 3,375 |
| 1997-05-28 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1997-05-26 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-05-23 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-05-20 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-05-13 | 641 | 645 | 640 | 645 | 4,000 | 3,225 |
| 1997-05-09 | 650 | 650 | 640 | 640 | 2,000 | 3,200 |
| 1997-05-06 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-05-02 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-04-30 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-04-21 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 1997-04-17 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 1997-04-15 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 1997-04-14 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1997-04-08 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1997-04-07 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1997-04-01 | 695 | 695 | 645 | 645 | 2,000 | 3,225 |
| 1997-03-27 | 698 | 698 | 698 | 698 | 2,000 | 3,490 |
| 1997-03-26 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 1997-03-25 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1997-03-24 | 707 | 707 | 707 | 707 | 5,000 | 3,535 |
| 1997-03-21 | 705 | 710 | 705 | 710 | 3,000 | 3,550 |
| 1997-03-17 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1997-03-13 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-03-12 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1997-03-11 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1997-03-07 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1997-03-05 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-03-04 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-03-03 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1997-02-27 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1997-02-24 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1997-02-21 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-02-20 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-02-19 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-02-18 | 700 | 705 | 700 | 705 | 2,000 | 3,525 |
| 1997-02-17 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-02-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-02-05 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-02-04 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1997-02-03 | 657 | 670 | 657 | 670 | 2,000 | 3,350 |
| 1997-01-31 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1997-01-29 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1997-01-27 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1997-01-24 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1997-01-23 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-01-22 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1997-01-21 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-01-14 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1997-01-09 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-01-08 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-01-06 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
