4624 イサム塗料(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-25	485	485	485	485	3,000	2,425
1998-12-18	485	485	485	485	2,000	2,425
1998-12-17	485	485	485	485	1,000	2,425
1998-11-27	475	475	475	475	2,000	2,375
1998-11-18	465	465	465	465	1,000	2,325
1998-11-17	475	475	475	475	1,000	2,375
1998-11-16	475	475	475	475	3,000	2,375
1998-11-12	475	475	475	475	2,000	2,375
1998-11-05	475	475	475	475	2,000	2,375
1998-10-27	470	470	470	470	2,000	2,350
1998-10-20	468	468	468	468	2,000	2,340
1998-10-16	468	468	468	468	1,000	2,340
1998-10-15	468	468	468	468	2,000	2,340
1998-10-07	468	468	468	468	3,000	2,340
1998-09-24	480	480	480	480	4,000	2,400
1998-09-22	470	470	470	470	2,000	2,350
1998-09-21	470	470	470	470	1,000	2,350
1998-09-17	470	470	470	470	1,000	2,350
1998-09-14	460	460	460	460	1,000	2,300
1998-09-02	457	457	457	457	1,000	2,285
1998-08-31	457	457	457	457	1,000	2,285
1998-08-28	457	457	457	457	4,000	2,285
1998-08-25	457	457	457	457	2,000	2,285
1998-08-24	457	457	457	457	1,000	2,285
1998-08-18	460	460	450	450	3,000	2,250
1998-08-17	480	480	470	470	4,000	2,350
1998-08-14	480	480	480	480	2,000	2,400
1998-08-11	490	490	490	490	1,000	2,450
1998-08-05	490	490	490	490	1,000	2,450
1998-08-03	480	480	480	480	1,000	2,400
1998-07-31	480	480	480	480	3,000	2,400
1998-07-29	480	480	480	480	4,000	2,400
1998-07-23	480	480	480	480	5,000	2,400
1998-07-15	480	480	480	480	12,000	2,400
1998-07-13	480	480	480	480	1,000	2,400
1998-07-10	490	490	490	490	7,000	2,450
1998-07-09	490	490	490	490	1,000	2,450
1998-07-08	490	490	490	490	2,000	2,450
1998-07-06	490	490	490	490	7,000	2,450
1998-07-03	490	490	490	490	3,000	2,450
1998-07-02	490	490	490	490	2,000	2,450
1998-06-29	490	490	490	490	1,000	2,450
1998-06-23	490	490	490	490	1,000	2,450
1998-06-22	490	490	490	490	1,000	2,450
1998-06-17	500	500	500	500	2,000	2,500
1998-06-15	520	520	520	520	5,000	2,600
1998-06-12	520	520	520	520	2,000	2,600
1998-05-27	516	516	516	516	2,000	2,580
1998-05-25	516	516	516	516	1,000	2,580
1998-05-15	515	515	515	515	4,000	2,575
1998-05-06	518	518	518	518	1,000	2,590
1998-05-01	518	518	518	518	2,000	2,590
1998-04-23	485	485	485	485	2,000	2,425
1998-04-16	508	508	508	508	2,000	2,540
1998-04-15	508	508	508	508	2,000	2,540
1998-04-07	509	509	509	509	1,000	2,545
1998-03-26	509	509	509	509	1,000	2,545
1998-03-24	500	500	500	500	1,000	2,500
1998-03-23	498	498	498	498	4,000	2,490
1998-03-17	498	498	498	498	1,000	2,490
1998-03-16	518	518	518	518	5,000	2,590
1998-03-13	518	518	518	518	1,000	2,590
1998-03-12	491	491	491	491	1,000	2,455
1998-03-09	495	495	490	495	10,000	2,475
1998-03-06	495	495	495	495	2,000	2,475
1998-03-05	518	518	518	518	1,000	2,590
1998-03-04	518	518	518	518	4,000	2,590
1998-02-27	518	518	518	518	6,000	2,590
1998-02-23	518	518	518	518	4,000	2,590
1998-02-17	520	520	520	520	3,000	2,600
1998-02-16	520	520	520	520	1,000	2,600
1998-02-12	520	520	520	520	1,000	2,600
1998-02-10	510	510	510	510	1,000	2,550
1998-02-06	510	510	510	510	1,000	2,550
1998-02-05	510	510	510	510	1,000	2,550
1998-01-30	518	518	518	518	1,000	2,590
1998-01-29	517	517	517	517	1,000	2,585
1998-01-27	508	508	508	508	2,000	2,540
1998-01-26	506	508	506	508	3,000	2,540
1998-01-22	506	506	506	506	2,000	2,530
1998-01-21	506	506	506	506	1,000	2,530
1998-01-16	508	508	508	508	5,000	2,540
1998-01-14	509	509	509	509	5,000	2,545
1998-01-13	510	510	510	510	6,000	2,550
1998-01-09	485	486	485	486	3,000	2,430
1998-01-08	485	485	485	485	6,000	2,425
1998-01-07	485	485	485	485	1,000	2,425
1998-01-06	480	480	480	480	1,000	2,400

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