4624 イサム塗料(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-12-21 | 440 | 445 | 440 | 445 | 7,000 | 2,225 |
| 2001-12-19 | 444 | 444 | 440 | 440 | 9,000 | 2,200 |
| 2001-12-17 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2001-12-13 | 425 | 430 | 425 | 430 | 2,000 | 2,150 |
| 2001-12-12 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2001-12-07 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2001-12-03 | 445 | 445 | 445 | 445 | 4,000 | 2,225 |
| 2001-11-30 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-11-29 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-11-27 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2001-11-26 | 422 | 422 | 421 | 421 | 2,000 | 2,105 |
| 2001-11-22 | 421 | 421 | 421 | 421 | 4,000 | 2,105 |
| 2001-11-20 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2001-11-15 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2001-11-13 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2001-11-08 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2001-11-06 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2001-11-05 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-11-02 | 431 | 431 | 430 | 430 | 2,000 | 2,150 |
| 2001-10-30 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2001-10-26 | 432 | 432 | 432 | 432 | 6,000 | 2,160 |
| 2001-10-24 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2001-10-17 | 412 | 412 | 412 | 412 | 5,000 | 2,060 |
| 2001-10-16 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2001-10-15 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2001-10-12 | 410 | 412 | 410 | 412 | 2,000 | 2,060 |
| 2001-10-03 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2001-09-21 | 413 | 419 | 413 | 419 | 2,000 | 2,095 |
| 2001-09-20 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2001-09-19 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-09-11 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
| 2001-09-10 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2001-09-07 | 425 | 425 | 410 | 410 | 3,000 | 2,050 |
| 2001-09-06 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2001-08-30 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2001-08-29 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2001-08-28 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2001-08-27 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2001-08-24 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2001-08-23 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2001-08-22 | 442 | 442 | 442 | 442 | 5,000 | 2,210 |
| 2001-08-21 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2001-08-20 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-08-17 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-08-16 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-08-15 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2001-08-14 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-08-03 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-08-02 | 447 | 447 | 445 | 445 | 2,000 | 2,225 |
| 2001-07-30 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2001-07-27 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2001-07-26 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2001-07-25 | 467 | 467 | 467 | 467 | 2,000 | 2,335 |
| 2001-07-24 | 466 | 467 | 466 | 467 | 8,000 | 2,335 |
| 2001-07-23 | 450 | 460 | 450 | 460 | 3,000 | 2,300 |
| 2001-07-19 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-07-18 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-07-17 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2001-07-16 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2001-07-13 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-07-12 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-07-11 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 2001-07-10 | 451 | 451 | 450 | 450 | 2,000 | 2,250 |
| 2001-07-09 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 2001-07-06 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 2001-07-03 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-07-02 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2001-06-28 | 450 | 450 | 446 | 446 | 2,000 | 2,230 |
| 2001-06-27 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 2001-06-20 | 447 | 447 | 447 | 447 | 2,000 | 2,235 |
| 2001-06-15 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 2001-06-05 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2001-06-01 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2001-05-30 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2001-05-28 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 2001-05-25 | 445 | 455 | 426 | 426 | 23,000 | 2,130 |
| 2001-05-24 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-05-21 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-05-17 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2001-05-16 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2001-05-11 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2001-05-07 | 450 | 450 | 410 | 410 | 3,000 | 2,050 |
| 2001-05-02 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-04-26 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-04-25 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2001-04-20 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2001-04-19 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-04-04 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-03-30 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2001-03-28 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 2001-03-26 | 455 | 455 | 455 | 455 | 5,000 | 2,275 |
| 2001-03-22 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-03-15 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-03-13 | 425 | 425 | 410 | 410 | 2,000 | 2,050 |
| 2001-03-08 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-03-06 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2001-03-02 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2001-03-01 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 2001-02-28 | 460 | 460 | 460 | 460 | 16,000 | 2,300 |
| 2001-02-27 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2001-02-22 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-02-14 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-02-09 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-02-07 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-02-06 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2001-01-31 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-01-30 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-01-24 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2001-01-23 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-01-15 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
