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
