4624 イサム塗料(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	399	399	399	399	1,000	1,995
2004-12-28	389	399	389	399	3,000	1,995
2004-12-27	382	386	382	386	6,000	1,930
2004-12-24	385	385	382	382	2,000	1,910
2004-12-17	388	393	384	384	6,000	1,920
2004-12-16	383	383	383	383	3,000	1,915
2004-12-15	400	400	400	400	14,000	2,000
2004-12-14	385	400	385	400	8,000	2,000
2004-12-13	383	383	383	383	1,000	1,915
2004-12-10	392	392	386	386	6,000	1,930
2004-12-09	382	393	382	393	2,000	1,965
2004-12-08	377	377	377	377	1,000	1,885
2004-12-06	382	382	382	382	1,000	1,910
2004-12-03	382	382	382	382	2,000	1,910
2004-12-02	378	378	378	378	1,000	1,890
2004-12-01	379	379	379	379	1,000	1,895
2004-11-29	381	381	381	381	1,000	1,905
2004-11-26	376	376	376	376	1,000	1,880
2004-11-25	377	377	376	376	2,000	1,880
2004-11-24	377	377	377	377	2,000	1,885
2004-11-22	375	375	375	375	1,000	1,875
2004-11-19	388	394	385	394	3,000	1,970
2004-11-16	388	388	388	388	3,000	1,940
2004-11-15	388	388	388	388	2,000	1,940
2004-11-12	385	385	385	385	1,000	1,925
2004-11-11	381	381	381	381	1,000	1,905
2004-10-27	395	395	395	395	1,000	1,975
2004-10-19	395	395	395	395	3,000	1,975
2004-10-15	395	395	395	395	2,000	1,975
2004-10-07	395	395	395	395	5,000	1,975
2004-09-21	404	404	404	404	2,000	2,020
2004-09-17	411	411	404	404	18,000	2,020
2004-09-15	405	406	405	406	2,000	2,030
2004-09-14	404	404	404	404	2,000	2,020
2004-09-08	405	405	405	405	2,000	2,025
2004-09-07	404	405	404	405	5,000	2,025
2004-08-31	407	407	407	407	1,000	2,035
2004-08-30	394	408	394	408	20,000	2,040
2004-08-25	390	390	390	390	1,000	1,950
2004-08-24	390	390	390	390	1,000	1,950
2004-08-23	395	395	395	395	2,000	1,975
2004-08-19	416	416	415	415	18,000	2,075
2004-08-18	399	416	398	416	8,000	2,080
2004-08-16	392	392	392	392	1,000	1,960
2004-08-02	390	390	390	390	1,000	1,950
2004-07-30	401	401	401	401	1,000	2,005
2004-07-28	407	417	377	377	22,000	1,885
2004-07-27	402	402	402	402	9,000	2,010
2004-07-26	402	402	402	402	3,000	2,010
2004-07-23	400	406	376	406	22,000	2,030
2004-07-22	400	420	400	420	8,000	2,100
2004-07-20	399	399	397	397	2,000	1,985
2004-07-16	398	398	397	397	3,000	1,985
2004-07-15	396	396	396	396	1,000	1,980
2004-07-13	393	393	393	393	1,000	1,965
2004-07-08	376	390	376	390	20,000	1,950
2004-07-07	380	380	375	375	6,000	1,875
2004-06-29	390	390	390	390	10,000	1,950
2004-06-28	385	385	370	384	15,000	1,920
2004-06-25	383	383	383	383	2,000	1,915
2004-06-23	380	382	380	382	3,000	1,910
2004-06-17	390	390	390	390	4,000	1,950
2004-06-16	380	390	380	390	3,000	1,950
2004-06-14	373	373	373	373	2,000	1,865
2004-06-11	373	373	373	373	1,000	1,865
2004-06-09	375	375	375	375	2,000	1,875
2004-06-04	370	370	370	370	2,000	1,850
2004-06-02	370	370	370	370	2,000	1,850
2004-05-28	371	374	371	374	3,000	1,870
2004-05-27	371	371	371	371	1,000	1,855
2004-05-26	375	375	361	361	3,000	1,805
2004-05-25	369	369	367	367	7,000	1,835
2004-05-21	367	367	367	367	1,000	1,835
2004-05-20	366	366	366	366	2,000	1,830
2004-05-19	376	376	376	376	1,000	1,880
2004-05-18	357	357	351	355	6,000	1,775
2004-05-17	392	392	392	392	5,000	1,960
2004-05-13	387	388	387	388	2,000	1,940
2004-05-12	386	386	385	385	4,000	1,925
2004-05-11	390	390	390	390	3,000	1,950
2004-05-10	395	395	395	395	1,000	1,975
2004-04-28	400	405	400	400	6,000	2,000
2004-04-27	405	405	405	405	2,000	2,025
2004-04-26	403	403	403	403	4,000	2,015
2004-04-22	401	401	401	401	1,000	2,005
2004-04-21	402	402	402	402	2,000	2,010
2004-04-20	403	403	403	403	1,000	2,015
2004-04-19	407	407	407	407	6,000	2,035
2004-04-16	398	410	398	410	15,000	2,050
2004-04-15	410	410	410	410	1,000	2,050
2004-04-14	399	405	399	405	12,000	2,025
2004-04-13	395	395	395	395	1,000	1,975
2004-04-09	395	395	395	395	1,000	1,975
2004-04-07	394	394	390	390	4,000	1,950
2004-04-06	401	401	401	401	2,000	2,005
2004-04-02	400	400	400	400	1,000	2,000
2004-03-31	400	400	400	400	2,000	2,000
2004-03-29	401	401	400	400	5,000	2,000
2004-03-26	382	390	382	390	2,000	1,950
2004-03-23	402	402	402	402	2,000	2,010
2004-03-22	425	425	411	411	6,000	2,055
2004-03-19	410	435	410	425	3,000	2,125
2004-03-18	399	410	399	410	7,000	2,050
2004-03-17	389	390	389	389	14,000	1,945
2004-03-16	388	388	385	385	3,000	1,925
2004-03-15	384	384	384	384	1,000	1,920
2004-03-05	383	383	383	383	1,000	1,915
2004-03-03	377	377	377	377	3,000	1,885
2004-03-02	376	386	376	386	2,000	1,930
2004-03-01	385	385	385	385	2,000	1,925
2004-02-27	390	390	375	390	6,000	1,950
2004-02-18	376	376	376	376	1,000	1,880
2004-02-13	375	376	375	376	3,000	1,880
2004-02-10	378	378	378	378	1,000	1,890
2004-02-09	378	378	378	378	2,000	1,890
2004-02-06	390	390	389	389	5,000	1,945
2004-02-02	385	385	385	385	1,000	1,925
2004-01-29	383	383	383	383	1,000	1,915
2004-01-28	383	383	383	383	1,000	1,915
2004-01-26	390	390	380	380	3,000	1,900
2004-01-23	376	376	376	376	5,000	1,880
2004-01-20	379	379	379	379	3,000	1,895
2004-01-19	378	378	378	378	1,000	1,890
2004-01-15	378	378	378	378	5,000	1,890
2004-01-14	380	380	378	378	2,000	1,890
2004-01-08	378	378	378	378	3,000	1,890

分割・併合履歴： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株