4624 イサム塗料(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	490	490	490	490	1,000	2,450
1999-12-27	490	490	490	490	4,000	2,450
1999-12-22	480	480	480	480	3,000	2,400
1999-12-20	480	480	480	480	1,000	2,400
1999-12-16	460	460	460	460	1,000	2,300
1999-12-15	460	460	460	460	3,000	2,300
1999-12-13	450	450	450	450	1,000	2,250
1999-12-09	397	397	397	397	1,000	1,985
1999-12-06	475	475	475	475	2,000	2,375
1999-11-26	475	475	475	475	2,000	2,375
1999-11-22	475	475	466	466	5,000	2,330
1999-11-17	465	465	465	465	1,000	2,325
1999-11-11	465	465	465	465	1,000	2,325
1999-11-09	465	465	465	465	1,000	2,325
1999-10-27	499	499	499	499	1,000	2,495
1999-10-22	500	500	500	500	1,000	2,500
1999-10-21	500	500	500	500	2,000	2,500
1999-10-15	510	510	510	510	4,000	2,550
1999-09-29	535	535	535	535	2,000	2,675
1999-09-28	540	540	535	535	3,000	2,675
1999-09-22	550	550	550	550	4,000	2,750
1999-09-20	550	550	550	550	2,000	2,750
1999-09-16	545	545	545	545	2,000	2,725
1999-09-09	545	545	545	545	3,000	2,725
1999-09-07	545	545	545	545	1,000	2,725
1999-09-06	540	545	540	545	3,000	2,725
1999-08-31	535	535	535	535	1,000	2,675
1999-08-26	535	535	535	535	2,000	2,675
1999-08-23	535	535	535	535	2,000	2,675
1999-08-19	535	535	535	535	1,000	2,675
1999-08-12	535	535	535	535	10,000	2,675
1999-08-11	535	535	535	535	2,000	2,675
1999-08-09	550	550	535	535	2,000	2,675
1999-08-05	535	535	535	535	2,000	2,675
1999-07-27	535	535	535	535	1,000	2,675
1999-07-23	535	535	535	535	1,000	2,675
1999-07-16	535	535	535	535	5,000	2,675
1999-07-05	525	525	500	500	7,000	2,500
1999-07-02	525	525	525	525	5,000	2,625
1999-07-01	525	525	525	525	3,000	2,625
1999-06-30	525	525	525	525	1,000	2,625
1999-06-28	510	510	501	510	4,000	2,550
1999-06-25	520	520	510	510	4,000	2,550
1999-06-23	530	530	530	530	1,000	2,650
1999-06-17	530	530	530	530	3,000	2,650
1999-06-15	530	530	530	530	1,000	2,650
1999-06-11	530	530	530	530	2,000	2,650
1999-06-08	550	550	550	550	1,000	2,750
1999-05-27	540	540	540	540	1,000	2,700
1999-05-21	540	540	540	540	1,000	2,700
1999-05-20	545	545	541	541	2,000	2,705
1999-05-17	550	550	546	546	5,000	2,730
1999-05-14	550	550	550	550	1,000	2,750
1999-05-06	550	550	550	550	2,000	2,750
1999-04-30	550	550	550	550	2,000	2,750
1999-04-20	475	475	475	475	1,000	2,375
1999-04-15	500	500	500	500	5,000	2,500
1999-04-14	500	500	500	500	2,000	2,500
1999-04-12	485	485	485	485	1,000	2,425
1999-04-09	481	481	481	481	1,000	2,405
1999-04-06	465	465	465	465	1,000	2,325
1999-04-05	460	460	460	460	1,000	2,300
1999-04-02	457	457	457	457	1,000	2,285
1999-04-01	460	460	455	455	2,000	2,275
1999-03-31	465	465	465	465	1,000	2,325
1999-03-26	465	465	465	465	1,000	2,325
1999-03-23	460	460	460	460	1,000	2,300
1999-03-19	460	460	457	457	10,000	2,285
1999-03-10	456	456	445	445	3,000	2,225
1999-02-24	440	440	440	440	3,000	2,200
1999-02-22	440	440	440	440	1,000	2,200
1999-02-18	445	445	440	440	10,000	2,200
1999-02-17	446	446	440	440	6,000	2,200
1999-02-16	450	450	450	450	1,000	2,250
1999-02-15	450	450	450	450	7,000	2,250
1999-02-12	450	450	450	450	2,000	2,250
1999-02-10	450	450	450	450	5,000	2,250
1999-02-09	460	460	460	460	3,000	2,300
1999-02-05	470	470	470	470	1,000	2,350
1999-02-04	472	472	472	472	1,000	2,360
1999-01-28	490	490	490	490	2,000	2,450
1999-01-20	490	490	490	490	2,000	2,450
1999-01-19	490	490	490	490	2,000	2,450
1999-01-18	490	490	490	490	11,000	2,450
1999-01-14	490	490	490	490	5,000	2,450
1999-01-13	490	490	490	490	5,000	2,450
1999-01-12	490	490	490	490	1,000	2,450
1999-01-06	490	490	490	490	2,000	2,450
1999-01-04	485	485	485	485	1,000	2,425

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