4624 イサム塗料(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-274534534534534,0002,265
2006-12-254534534534531,0002,265
2006-12-214544544544542,0002,270
2006-12-204424424424421,0002,210
2006-12-194504504504502,0002,250
2006-12-184454454454451,0002,225
2006-12-1546546646546515,0002,325
2006-12-144654654654651,0002,325
2006-12-1143643643343330,0002,165
2006-12-084364364364363,0002,180
2006-12-0644144144144126,0002,205
2006-12-0543043643043630,0002,180
2006-12-044304304304302,0002,150
2006-12-014364364304303,0002,150
2006-11-304354354354351,0002,175
2006-11-274354354354352,0002,175
2006-11-224304304304301,0002,150
2006-11-204354354354351,0002,175
2006-11-164604604604604,0002,300
2006-11-154604604604601,0002,300
2006-11-094604604404404,0002,200
2006-10-304514514464462,0002,230
2006-10-274814814814811,0002,405
2006-10-174824824824821,0002,410
2006-10-165225225225225,0002,610
2006-09-265275275225226,0002,610
2006-09-255275275275274,0002,635
2006-09-205275275275271,0002,635
2006-09-195275275275272,0002,635
2006-09-135275275275271,0002,635
2006-09-115275275275271,0002,635
2006-09-015275275275272,0002,635
2006-08-285275275275271,0002,635
2006-08-245275275275275,0002,635
2006-08-235275275275275,0002,635
2006-08-225275275275275,0002,635
2006-08-215275275275271,0002,635
2006-08-185275275275272,0002,635
2006-08-155275275275272,0002,635
2006-08-115275275275271,0002,635
2006-08-095275275275271,0002,635
2006-08-085275275275272,0002,635
2006-08-025275275275273,0002,635
2006-07-285275275275275,0002,635
2006-07-245275275275271,0002,635
2006-07-215275275275272,0002,635
2006-07-2052752752752725,0002,635
2006-07-195275275275272,0002,635
2006-07-185275275275275,0002,635
2006-07-145275275275275,0002,635
2006-07-135275275275272,0002,635
2006-07-125275275275276,0002,635
2006-07-115275275275272,0002,635
2006-07-0752752752752710,0002,635
2006-07-065275275275273,0002,635
2006-07-055275275275272,0002,635
2006-07-035275275275276,0002,635
2006-06-295275275275275,0002,635
2006-06-285275275275274,0002,635
2006-06-2752752752752713,0002,635
2006-06-165275275275274,0002,635
2006-06-155275275275276,0002,635
2006-06-145275275275272,0002,635
2006-06-135275275275277,0002,635
2006-06-125275275275271,0002,635
2006-06-095275275275278,0002,635
2006-06-085275275275273,0002,635
2006-06-075275275275276,0002,635
2006-06-064775274775278,0002,635
2006-06-025275275275278,0002,635
2006-06-015275275275276,0002,635
2006-05-315275275275272,0002,635
2006-05-305265265265268,0002,630
2006-05-265275305275305,0002,650
2006-05-2452552752552710,0002,635
2006-05-235275275275273,0002,635
2006-05-225275275275273,0002,635
2006-05-175275275275276,0002,635
2006-05-1652752752752711,0002,635
2006-05-1552752752752712,0002,635
2006-05-125275275275272,0002,635
2006-05-105285285275272,0002,635
2006-05-095275275275274,0002,635
2006-05-025275275275272,0002,635
2006-05-015275275275274,0002,635
2006-04-285275275275271,0002,635
2006-04-265275275275279,0002,635
2006-04-2452752752752719,0002,635
2006-04-2152752752752711,0002,635
2006-04-205275355275354,0002,675
2006-04-175345345275275,0002,635
2006-04-145345345345342,0002,670
2006-04-125305305305302,0002,650
2006-04-055295295295292,0002,645
2006-03-295505505315498,0002,745
2006-03-275505505505501,0002,750
2006-03-245505505505501,0002,750
2006-03-205695695695692,0002,845
2006-03-175605605605601,0002,800
2006-03-165405405405401,0002,700
2006-03-155405405405405,0002,700
2006-03-135275465275276,0002,635
2006-03-105285305275277,0002,635
2006-03-085275275275271,0002,635
2006-03-015575575575571,0002,785
2006-02-275475475475471,0002,735
2006-02-245375375375371,0002,685
2006-02-225305305205203,0002,600
2006-02-175335335335332,0002,665
2006-02-155655655655653,0002,825
2006-02-135705705705701,0002,850
2006-02-085705705705703,0002,850
2006-02-075755755755751,0002,875
2006-02-065705705705702,0002,850
2006-02-035705755705754,0002,875
2006-02-025705705705701,0002,850
2006-01-315815815815811,0002,905
2006-01-305905905825823,0002,910
2006-01-275805905805903,0002,950
2006-01-265805805805801,0002,900
2006-01-255685685685681,0002,840
2006-01-245315315315311,0002,655
2006-01-205825825825821,0002,910
2006-01-195325325325321,0002,660
2006-01-185855855135137,0002,565
2006-01-175855855855855,0002,925
2006-01-165905905905903,0002,950
2006-01-135935935905903,0002,950
2006-01-125905905905904,0002,950
2006-01-115935945905907,0002,950
2006-01-105935935935932,0002,965
2006-01-065655805655809,0002,900
2006-01-055575575575572,0002,785
2006-01-045565655555553,0002,775

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