4624 イサム塗料(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-12-27 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2000-12-26 | 439 | 440 | 439 | 440 | 2,000 | 2,200 |
| 2000-12-22 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2000-12-20 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2000-12-18 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-12-14 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-12-12 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2000-12-08 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2000-12-07 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-12-06 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2000-12-05 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2000-11-30 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-11-28 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2000-11-21 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-11-20 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-11-15 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2000-11-08 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-11-02 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2000-10-31 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2000-10-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-10-26 | 398 | 400 | 398 | 400 | 4,000 | 2,000 |
| 2000-10-25 | 400 | 400 | 400 | 400 | 17,000 | 2,000 |
| 2000-10-23 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-10-20 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-10-19 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2000-10-18 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2000-10-16 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2000-10-12 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-10-10 | 402 | 440 | 402 | 440 | 5,000 | 2,200 |
| 2000-10-05 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2000-10-04 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2000-09-29 | 449 | 449 | 449 | 449 | 2,000 | 2,245 |
| 2000-09-27 | 450 | 470 | 450 | 470 | 5,000 | 2,350 |
| 2000-09-25 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-09-21 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-09-18 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 2000-09-13 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2000-09-08 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2000-09-05 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2000-08-31 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-08-29 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-08-24 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 2000-08-23 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 2000-08-22 | 425 | 425 | 400 | 400 | 4,000 | 2,000 |
| 2000-08-21 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 2000-08-15 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 2000-08-10 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2000-08-04 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-08-02 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2000-07-31 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2000-07-28 | 450 | 450 | 450 | 450 | 11,000 | 2,250 |
| 2000-07-27 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2000-07-26 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-07-25 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-07-19 | 445 | 445 | 402 | 402 | 3,000 | 2,010 |
| 2000-07-13 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2000-07-12 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 2000-07-04 | 400 | 400 | 395 | 395 | 5,000 | 1,975 |
| 2000-06-30 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-06-27 | 380 | 380 | 375 | 375 | 6,000 | 1,875 |
| 2000-06-26 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 2000-06-23 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 2000-06-22 | 385 | 385 | 380 | 380 | 7,000 | 1,900 |
| 2000-06-21 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2000-06-19 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2000-06-15 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2000-06-14 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2000-06-12 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
| 2000-06-08 | 370 | 400 | 370 | 400 | 5,000 | 2,000 |
| 2000-06-06 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2000-06-01 | 399 | 399 | 360 | 360 | 6,000 | 1,800 |
| 2000-05-29 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-05-26 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-05-24 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-05-23 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-05-22 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 2000-05-19 | 386 | 386 | 383 | 383 | 3,000 | 1,915 |
| 2000-05-12 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2000-05-11 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-05-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-05-01 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 2000-04-27 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2000-04-18 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 2000-04-13 | 410 | 410 | 400 | 400 | 12,000 | 2,000 |
| 2000-04-12 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2000-03-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-03-28 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-03-23 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2000-03-22 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2000-03-21 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2000-03-17 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 2000-03-15 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2000-03-13 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2000-03-09 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2000-02-28 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2000-02-25 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 2000-02-22 | 350 | 427 | 350 | 427 | 2,000 | 2,135 |
| 2000-02-21 | 430 | 430 | 349 | 349 | 8,000 | 1,745 |
| 2000-02-18 | 430 | 430 | 429 | 429 | 2,000 | 2,145 |
| 2000-02-17 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-02-15 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2000-02-04 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2000-01-28 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2000-01-27 | 509 | 509 | 509 | 509 | 3,000 | 2,545 |
| 2000-01-25 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2000-01-17 | 490 | 500 | 490 | 500 | 4,000 | 2,500 |
| 2000-01-13 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2000-01-12 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2000-01-11 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2000-01-07 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2000-01-06 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2000-01-04 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
