4624 イサム塗料(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2005-12-29 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2005-12-28 | 551 | 551 | 540 | 540 | 2,000 | 2,700 |
| 2005-12-27 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2005-12-26 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
| 2005-12-21 | 522 | 522 | 520 | 520 | 27,000 | 2,600 |
| 2005-12-19 | 520 | 540 | 520 | 540 | 14,000 | 2,700 |
| 2005-12-16 | 530 | 530 | 520 | 520 | 6,000 | 2,600 |
| 2005-12-15 | 525 | 530 | 525 | 530 | 12,000 | 2,650 |
| 2005-12-14 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2005-12-13 | 520 | 520 | 520 | 520 | 6,000 | 2,600 |
| 2005-12-12 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2005-12-09 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 2005-12-07 | 510 | 515 | 510 | 515 | 6,000 | 2,575 |
| 2005-12-05 | 510 | 515 | 510 | 515 | 4,000 | 2,575 |
| 2005-12-02 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2005-11-30 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2005-11-29 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 2005-11-25 | 504 | 504 | 504 | 504 | 10,000 | 2,520 |
| 2005-11-24 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2005-11-21 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2005-11-16 | 520 | 520 | 510 | 510 | 3,000 | 2,550 |
| 2005-11-15 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2005-11-14 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2005-11-09 | 510 | 520 | 510 | 520 | 9,000 | 2,600 |
| 2005-10-27 | 510 | 515 | 510 | 515 | 4,000 | 2,575 |
| 2005-10-25 | 510 | 515 | 510 | 515 | 3,000 | 2,575 |
| 2005-10-24 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2005-10-19 | 506 | 506 | 506 | 506 | 4,000 | 2,530 |
| 2005-10-17 | 511 | 511 | 505 | 505 | 4,000 | 2,525 |
| 2005-10-13 | 506 | 506 | 506 | 506 | 2,000 | 2,530 |
| 2005-10-12 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2005-10-11 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2005-10-06 | 504 | 504 | 504 | 504 | 7,000 | 2,520 |
| 2005-10-05 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2005-10-04 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2005-09-30 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2005-09-28 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2005-09-26 | 510 | 519 | 510 | 519 | 10,000 | 2,595 |
| 2005-09-22 | 520 | 520 | 515 | 520 | 3,000 | 2,600 |
| 2005-09-21 | 511 | 521 | 511 | 521 | 2,000 | 2,605 |
| 2005-09-20 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2005-09-15 | 534 | 534 | 530 | 530 | 3,000 | 2,650 |
| 2005-09-14 | 510 | 536 | 510 | 536 | 5,000 | 2,680 |
| 2005-09-13 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2005-09-12 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2005-09-09 | 504 | 504 | 504 | 504 | 4,000 | 2,520 |
| 2005-09-08 | 504 | 504 | 504 | 504 | 2,000 | 2,520 |
| 2005-09-05 | 504 | 504 | 504 | 504 | 3,000 | 2,520 |
| 2005-09-02 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2005-09-01 | 500 | 504 | 500 | 504 | 14,000 | 2,520 |
| 2005-08-31 | 504 | 504 | 504 | 504 | 5,000 | 2,520 |
| 2005-08-26 | 505 | 505 | 504 | 504 | 7,000 | 2,520 |
| 2005-08-25 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2005-08-22 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2005-08-18 | 504 | 504 | 504 | 504 | 2,000 | 2,520 |
| 2005-08-17 | 504 | 504 | 504 | 504 | 3,000 | 2,520 |
| 2005-08-16 | 500 | 504 | 500 | 504 | 3,000 | 2,520 |
| 2005-08-15 | 510 | 510 | 490 | 490 | 4,000 | 2,450 |
| 2005-08-11 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2005-07-29 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2005-07-27 | 519 | 520 | 519 | 520 | 6,000 | 2,600 |
| 2005-07-19 | 543 | 543 | 543 | 543 | 11,000 | 2,715 |
| 2005-07-15 | 520 | 543 | 520 | 543 | 10,000 | 2,715 |
| 2005-07-14 | 504 | 504 | 504 | 504 | 2,000 | 2,520 |
| 2005-07-12 | 504 | 504 | 504 | 504 | 2,000 | 2,520 |
| 2005-07-11 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2005-07-08 | 504 | 504 | 504 | 504 | 4,000 | 2,520 |
| 2005-07-04 | 500 | 504 | 500 | 504 | 13,000 | 2,520 |
| 2005-07-01 | 497 | 502 | 497 | 502 | 8,000 | 2,510 |
| 2005-06-29 | 482 | 497 | 482 | 497 | 2,000 | 2,485 |
| 2005-06-28 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2005-06-27 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-06-24 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-06-23 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-06-22 | 502 | 502 | 502 | 502 | 2,000 | 2,510 |
| 2005-06-21 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2005-06-20 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2005-06-17 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2005-06-15 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2005-06-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-06-08 | 490 | 500 | 490 | 500 | 4,000 | 2,500 |
| 2005-06-02 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2005-05-31 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2005-05-30 | 499 | 499 | 495 | 495 | 2,000 | 2,475 |
| 2005-05-27 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2005-05-18 | 499 | 499 | 499 | 499 | 3,000 | 2,495 |
| 2005-05-16 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2005-05-12 | 489 | 499 | 489 | 499 | 6,000 | 2,495 |
| 2005-05-11 | 486 | 491 | 486 | 491 | 2,000 | 2,455 |
| 2005-05-09 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2005-04-27 | 499 | 499 | 464 | 464 | 3,000 | 2,320 |
| 2005-04-25 | 502 | 502 | 502 | 502 | 2,000 | 2,510 |
| 2005-04-22 | 504 | 504 | 504 | 504 | 10,000 | 2,520 |
| 2005-04-20 | 467 | 467 | 459 | 459 | 3,000 | 2,295 |
| 2005-04-19 | 467 | 467 | 467 | 467 | 3,000 | 2,335 |
| 2005-04-18 | 468 | 468 | 468 | 468 | 7,000 | 2,340 |
| 2005-04-15 | 468 | 468 | 468 | 468 | 5,000 | 2,340 |
| 2005-04-14 | 468 | 468 | 468 | 468 | 2,000 | 2,340 |
| 2005-04-13 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2005-04-12 | 468 | 471 | 468 | 471 | 9,000 | 2,355 |
| 2005-04-11 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 2005-04-08 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 2005-04-07 | 468 | 468 | 468 | 468 | 2,000 | 2,340 |
| 2005-04-06 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 2005-04-04 | 468 | 469 | 468 | 468 | 5,000 | 2,340 |
| 2005-04-01 | 469 | 469 | 468 | 468 | 3,000 | 2,340 |
| 2005-03-25 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2005-03-24 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-03-22 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
| 2005-03-18 | 473 | 473 | 473 | 473 | 2,000 | 2,365 |
| 2005-03-17 | 472 | 472 | 472 | 472 | 4,000 | 2,360 |
| 2005-03-16 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2005-03-15 | 459 | 460 | 458 | 460 | 4,000 | 2,300 |
| 2005-03-14 | 456 | 457 | 456 | 457 | 3,000 | 2,285 |
| 2005-03-11 | 456 | 457 | 456 | 457 | 3,000 | 2,285 |
| 2005-03-10 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2005-03-09 | 450 | 455 | 450 | 454 | 5,000 | 2,270 |
| 2005-03-08 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2005-03-07 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2005-03-04 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2005-03-03 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2005-03-02 | 430 | 440 | 430 | 440 | 2,000 | 2,200 |
| 2005-03-01 | 428 | 428 | 428 | 428 | 2,000 | 2,140 |
| 2005-02-24 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2005-02-23 | 421 | 424 | 421 | 424 | 8,000 | 2,120 |
| 2005-02-22 | 421 | 421 | 421 | 421 | 4,000 | 2,105 |
| 2005-02-17 | 428 | 428 | 428 | 428 | 2,000 | 2,140 |
| 2005-02-16 | 430 | 430 | 428 | 428 | 7,000 | 2,140 |
| 2005-02-15 | 429 | 429 | 428 | 428 | 8,000 | 2,140 |
| 2005-02-04 | 430 | 430 | 424 | 429 | 5,000 | 2,145 |
| 2005-02-03 | 405 | 405 | 405 | 405 | 8,000 | 2,025 |
| 2005-02-01 | 404 | 404 | 404 | 404 | 3,000 | 2,020 |
| 2005-01-31 | 405 | 405 | 405 | 405 | 8,000 | 2,025 |
| 2005-01-27 | 405 | 408 | 405 | 408 | 3,000 | 2,040 |
| 2005-01-26 | 405 | 405 | 405 | 405 | 7,000 | 2,025 |
| 2005-01-25 | 400 | 405 | 400 | 405 | 3,000 | 2,025 |
| 2005-01-24 | 403 | 403 | 403 | 403 | 3,000 | 2,015 |
| 2005-01-21 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 2005-01-19 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2005-01-18 | 402 | 402 | 401 | 401 | 5,000 | 2,005 |
| 2005-01-12 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2005-01-11 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2005-01-07 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2005-01-06 | 384 | 384 | 384 | 384 | 6,000 | 1,920 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
