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
2005-12-305515515515511,0002,755
2005-12-295425425425421,0002,710
2005-12-285515515405402,0002,700
2005-12-275405405405403,0002,700
2005-12-265445445445441,0002,720
2005-12-2152252252052027,0002,600
2005-12-1952054052054014,0002,700
2005-12-165305305205206,0002,600
2005-12-1552553052553012,0002,650
2005-12-145255255255251,0002,625
2005-12-135205205205206,0002,600
2005-12-125205205205202,0002,600
2005-12-095155155155154,0002,575
2005-12-075105155105156,0002,575
2005-12-055105155105154,0002,575
2005-12-025065065065061,0002,530
2005-11-305105105105101,0002,550
2005-11-295105105105106,0002,550
2005-11-2550450450450410,0002,520
2005-11-245065065065061,0002,530
2005-11-215105105105101,0002,550
2005-11-165205205105103,0002,550
2005-11-155195195195192,0002,595
2005-11-145195195195191,0002,595
2005-11-095105205105209,0002,600
2005-10-275105155105154,0002,575
2005-10-255105155105153,0002,575
2005-10-245155155155151,0002,575
2005-10-195065065065064,0002,530
2005-10-175115115055054,0002,525
2005-10-135065065065062,0002,530
2005-10-125115115115111,0002,555
2005-10-115045045045041,0002,520
2005-10-065045045045047,0002,520
2005-10-055045045045041,0002,520
2005-10-045045045045041,0002,520
2005-09-305045045045041,0002,520
2005-09-285055055055051,0002,525
2005-09-2651051951051910,0002,595
2005-09-225205205155203,0002,600
2005-09-215115215115212,0002,605
2005-09-205105105105103,0002,550
2005-09-155345345305303,0002,650
2005-09-145105365105365,0002,680
2005-09-135065065065061,0002,530
2005-09-125045045045041,0002,520
2005-09-095045045045044,0002,520
2005-09-085045045045042,0002,520
2005-09-055045045045043,0002,520
2005-09-025045045045041,0002,520
2005-09-0150050450050414,0002,520
2005-08-315045045045045,0002,520
2005-08-265055055045047,0002,520
2005-08-255055055055051,0002,525
2005-08-225105105105103,0002,550
2005-08-185045045045042,0002,520
2005-08-175045045045043,0002,520
2005-08-165005045005043,0002,520
2005-08-155105104904904,0002,450
2005-08-115195195195191,0002,595
2005-07-295205205205201,0002,600
2005-07-275195205195206,0002,600
2005-07-1954354354354311,0002,715
2005-07-1552054352054310,0002,715
2005-07-145045045045042,0002,520
2005-07-125045045045042,0002,520
2005-07-115045045045041,0002,520
2005-07-085045045045044,0002,520
2005-07-0450050450050413,0002,520
2005-07-014975024975028,0002,510
2005-06-294824974824972,0002,485
2005-06-284974974974971,0002,485
2005-06-275005005005001,0002,500
2005-06-245005005005001,0002,500
2005-06-235005005005001,0002,500
2005-06-225025025025022,0002,510
2005-06-215015015015011,0002,505
2005-06-205015015015011,0002,505
2005-06-175015015015011,0002,505
2005-06-155015015015011,0002,505
2005-06-095005005005001,0002,500
2005-06-084905004905004,0002,500
2005-06-024954954954951,0002,475
2005-05-314954954954951,0002,475
2005-05-304994994954952,0002,475
2005-05-274994994994991,0002,495
2005-05-184994994994993,0002,495
2005-05-164994994994991,0002,495
2005-05-124894994894996,0002,495
2005-05-114864914864912,0002,455
2005-05-094754754754752,0002,375
2005-04-274994994644643,0002,320
2005-04-255025025025022,0002,510
2005-04-2250450450450410,0002,520
2005-04-204674674594593,0002,295
2005-04-194674674674673,0002,335
2005-04-184684684684687,0002,340
2005-04-154684684684685,0002,340
2005-04-144684684684682,0002,340
2005-04-134704704704701,0002,350
2005-04-124684714684719,0002,355
2005-04-114684684684681,0002,340
2005-04-084684684684681,0002,340
2005-04-074684684684682,0002,340
2005-04-064684684684681,0002,340
2005-04-044684694684685,0002,340
2005-04-014694694684683,0002,340
2005-03-255005005005002,0002,500
2005-03-245005005005001,0002,500
2005-03-225445445445441,0002,720
2005-03-184734734734732,0002,365
2005-03-174724724724724,0002,360
2005-03-164714714714711,0002,355
2005-03-154594604584604,0002,300
2005-03-144564574564573,0002,285
2005-03-114564574564573,0002,285
2005-03-104554554554552,0002,275
2005-03-094504554504545,0002,270
2005-03-084504504504504,0002,250
2005-03-074454454454453,0002,225
2005-03-044404404404403,0002,200
2005-03-034404404404401,0002,200
2005-03-024304404304402,0002,200
2005-03-014284284284282,0002,140
2005-02-244214214214211,0002,105
2005-02-234214244214248,0002,120
2005-02-224214214214214,0002,105
2005-02-174284284284282,0002,140
2005-02-164304304284287,0002,140
2005-02-154294294284288,0002,140
2005-02-044304304244295,0002,145
2005-02-034054054054058,0002,025
2005-02-014044044044043,0002,020
2005-01-314054054054058,0002,025
2005-01-274054084054083,0002,040
2005-01-264054054054057,0002,025
2005-01-254004054004053,0002,025
2005-01-244034034034033,0002,015
2005-01-214024024024022,0002,010
2005-01-194024024024021,0002,010
2005-01-184024024014015,0002,005
2005-01-123953953953951,0001,975
2005-01-113913913913911,0001,955
2005-01-073843843843842,0001,920
2005-01-063843843843846,0001,920

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