4624 イサム塗料(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 2003-12-24 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2003-12-15 | 390 | 390 | 390 | 390 | 15,000 | 1,950 |
| 2003-12-10 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 2003-12-02 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2003-11-27 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2003-11-26 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2003-11-25 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2003-11-19 | 370 | 370 | 360 | 369 | 3,000 | 1,845 |
| 2003-11-18 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2003-11-14 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2003-11-13 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2003-11-06 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2003-10-31 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2003-10-29 | 375 | 375 | 374 | 374 | 2,000 | 1,870 |
| 2003-10-27 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2003-10-22 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2003-10-20 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 2003-10-15 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2003-09-24 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 2003-09-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-09-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-09-11 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2003-09-03 | 371 | 391 | 371 | 391 | 8,000 | 1,955 |
| 2003-09-01 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2003-08-28 | 363 | 363 | 360 | 360 | 4,000 | 1,800 |
| 2003-08-26 | 361 | 361 | 360 | 360 | 4,000 | 1,800 |
| 2003-08-20 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-08-15 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 2003-08-06 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 2003-08-05 | 411 | 411 | 410 | 410 | 3,000 | 2,050 |
| 2003-08-04 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2003-07-25 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2003-07-24 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2003-07-23 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2003-07-22 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2003-07-18 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2003-07-16 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2003-07-15 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-07-11 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2003-07-08 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2003-07-04 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-07-03 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-07-02 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2003-07-01 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-06-30 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-06-16 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2003-06-13 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2003-06-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-06-09 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
| 2003-06-04 | 311 | 311 | 310 | 310 | 3,000 | 1,550 |
| 2003-06-02 | 306 | 306 | 306 | 306 | 4,000 | 1,530 |
| 2003-05-29 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-05-26 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2003-05-16 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2003-05-15 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2003-05-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-05-13 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2003-05-12 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-05-09 | 293 | 293 | 290 | 290 | 5,000 | 1,450 |
| 2003-05-02 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2003-04-30 | 301 | 301 | 282 | 283 | 6,000 | 1,415 |
| 2003-04-25 | 320 | 320 | 320 | 320 | 10,000 | 1,600 |
| 2003-04-24 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2003-04-23 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-04-22 | 301 | 320 | 301 | 320 | 4,000 | 1,600 |
| 2003-04-10 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2003-04-04 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2003-04-01 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2003-03-19 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-03-18 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-03-14 | 310 | 310 | 300 | 300 | 2,000 | 1,500 |
| 2003-03-11 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-03-10 | 330 | 350 | 330 | 350 | 7,000 | 1,750 |
| 2003-02-26 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-02-18 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2003-02-05 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2003-02-03 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2003-01-27 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2003-01-15 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2003-01-09 | 261 | 270 | 261 | 270 | 2,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
