4624 イサム塗料(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 2002-12-25 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2002-12-24 | 283 | 283 | 280 | 280 | 5,000 | 1,400 |
| 2002-12-20 | 283 | 283 | 283 | 283 | 3,000 | 1,415 |
| 2002-12-19 | 283 | 283 | 283 | 283 | 5,000 | 1,415 |
| 2002-12-18 | 271 | 283 | 271 | 283 | 10,000 | 1,415 |
| 2002-12-16 | 271 | 280 | 270 | 270 | 5,000 | 1,350 |
| 2002-12-13 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2002-12-12 | 251 | 253 | 251 | 252 | 10,000 | 1,260 |
| 2002-12-11 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2002-12-10 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 2002-12-09 | 261 | 261 | 260 | 260 | 2,000 | 1,300 |
| 2002-12-06 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2002-12-05 | 282 | 282 | 282 | 282 | 4,000 | 1,410 |
| 2002-12-04 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2002-12-03 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2002-12-02 | 280 | 281 | 280 | 281 | 8,000 | 1,405 |
| 2002-11-29 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2002-11-28 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2002-11-27 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2002-11-20 | 285 | 298 | 285 | 298 | 5,000 | 1,490 |
| 2002-11-19 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2002-11-15 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2002-11-12 | 288 | 288 | 285 | 285 | 3,000 | 1,425 |
| 2002-11-11 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2002-11-06 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
| 2002-11-05 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2002-10-31 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2002-10-25 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2002-10-22 | 349 | 349 | 349 | 349 | 3,000 | 1,745 |
| 2002-10-21 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2002-10-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2002-10-17 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2002-10-16 | 325 | 350 | 325 | 350 | 4,000 | 1,750 |
| 2002-10-11 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2002-10-10 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2002-10-08 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-10-07 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2002-10-04 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 2002-09-26 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-09-20 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2002-09-17 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 2002-09-12 | 360 | 360 | 350 | 350 | 5,000 | 1,750 |
| 2002-09-11 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2002-09-10 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2002-08-27 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2002-08-19 | 408 | 408 | 408 | 408 | 5,000 | 2,040 |
| 2002-08-09 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2002-07-26 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2002-07-22 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 2002-07-19 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 2002-07-17 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2002-07-15 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2002-07-12 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 2002-07-11 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 2002-07-10 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2002-07-05 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2002-07-01 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2002-06-27 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2002-06-26 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2002-06-19 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2002-06-17 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 2002-06-07 | 421 | 421 | 420 | 420 | 2,000 | 2,100 |
| 2002-06-05 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2002-06-04 | 421 | 421 | 421 | 421 | 3,000 | 2,105 |
| 2002-06-03 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 2002-05-29 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2002-05-22 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2002-05-21 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2002-05-17 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2002-05-16 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-05-15 | 450 | 450 | 430 | 430 | 10,000 | 2,150 |
| 2002-04-26 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2002-04-22 | 445 | 445 | 445 | 445 | 4,000 | 2,225 |
| 2002-04-19 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2002-04-17 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2002-04-16 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2002-04-15 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2002-04-02 | 430 | 448 | 400 | 448 | 4,000 | 2,240 |
| 2002-03-25 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2002-03-20 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2002-03-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2002-03-12 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2002-03-11 | 450 | 450 | 450 | 450 | 402,000 | 2,250 |
| 2002-03-08 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2002-02-15 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2002-02-07 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2002-02-06 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-02-04 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2002-02-01 | 431 | 431 | 430 | 430 | 3,000 | 2,150 |
| 2002-01-29 | 439 | 439 | 436 | 436 | 2,000 | 2,180 |
| 2002-01-25 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2002-01-24 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2002-01-23 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2002-01-22 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2002-01-18 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2002-01-15 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2002-01-11 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2002-01-07 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
| 2002-01-04 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
