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
