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
