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 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 453 | 453 | 453 | 453 | 4,000 | 2,265 |
| 2006-12-25 | 453 | 453 | 453 | 453 | 1,000 | 2,265 |
| 2006-12-21 | 454 | 454 | 454 | 454 | 2,000 | 2,270 |
| 2006-12-20 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2006-12-19 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2006-12-18 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2006-12-15 | 465 | 466 | 465 | 465 | 15,000 | 2,325 |
| 2006-12-14 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2006-12-11 | 436 | 436 | 433 | 433 | 30,000 | 2,165 |
| 2006-12-08 | 436 | 436 | 436 | 436 | 3,000 | 2,180 |
| 2006-12-06 | 441 | 441 | 441 | 441 | 26,000 | 2,205 |
| 2006-12-05 | 430 | 436 | 430 | 436 | 30,000 | 2,180 |
| 2006-12-04 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2006-12-01 | 436 | 436 | 430 | 430 | 3,000 | 2,150 |
| 2006-11-30 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2006-11-27 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2006-11-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2006-11-20 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2006-11-16 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 2006-11-15 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2006-11-09 | 460 | 460 | 440 | 440 | 4,000 | 2,200 |
| 2006-10-30 | 451 | 451 | 446 | 446 | 2,000 | 2,230 |
| 2006-10-27 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2006-10-17 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2006-10-16 | 522 | 522 | 522 | 522 | 5,000 | 2,610 |
| 2006-09-26 | 527 | 527 | 522 | 522 | 6,000 | 2,610 |
| 2006-09-25 | 527 | 527 | 527 | 527 | 4,000 | 2,635 |
| 2006-09-20 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2006-09-19 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-09-13 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2006-09-11 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2006-09-01 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-08-28 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2006-08-24 | 527 | 527 | 527 | 527 | 5,000 | 2,635 |
| 2006-08-23 | 527 | 527 | 527 | 527 | 5,000 | 2,635 |
| 2006-08-22 | 527 | 527 | 527 | 527 | 5,000 | 2,635 |
| 2006-08-21 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2006-08-18 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-08-15 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-08-11 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2006-08-09 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2006-08-08 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-08-02 | 527 | 527 | 527 | 527 | 3,000 | 2,635 |
| 2006-07-28 | 527 | 527 | 527 | 527 | 5,000 | 2,635 |
| 2006-07-24 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2006-07-21 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-07-20 | 527 | 527 | 527 | 527 | 25,000 | 2,635 |
| 2006-07-19 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-07-18 | 527 | 527 | 527 | 527 | 5,000 | 2,635 |
| 2006-07-14 | 527 | 527 | 527 | 527 | 5,000 | 2,635 |
| 2006-07-13 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-07-12 | 527 | 527 | 527 | 527 | 6,000 | 2,635 |
| 2006-07-11 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-07-07 | 527 | 527 | 527 | 527 | 10,000 | 2,635 |
| 2006-07-06 | 527 | 527 | 527 | 527 | 3,000 | 2,635 |
| 2006-07-05 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-07-03 | 527 | 527 | 527 | 527 | 6,000 | 2,635 |
| 2006-06-29 | 527 | 527 | 527 | 527 | 5,000 | 2,635 |
| 2006-06-28 | 527 | 527 | 527 | 527 | 4,000 | 2,635 |
| 2006-06-27 | 527 | 527 | 527 | 527 | 13,000 | 2,635 |
| 2006-06-16 | 527 | 527 | 527 | 527 | 4,000 | 2,635 |
| 2006-06-15 | 527 | 527 | 527 | 527 | 6,000 | 2,635 |
| 2006-06-14 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-06-13 | 527 | 527 | 527 | 527 | 7,000 | 2,635 |
| 2006-06-12 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2006-06-09 | 527 | 527 | 527 | 527 | 8,000 | 2,635 |
| 2006-06-08 | 527 | 527 | 527 | 527 | 3,000 | 2,635 |
| 2006-06-07 | 527 | 527 | 527 | 527 | 6,000 | 2,635 |
| 2006-06-06 | 477 | 527 | 477 | 527 | 8,000 | 2,635 |
| 2006-06-02 | 527 | 527 | 527 | 527 | 8,000 | 2,635 |
| 2006-06-01 | 527 | 527 | 527 | 527 | 6,000 | 2,635 |
| 2006-05-31 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-05-30 | 526 | 526 | 526 | 526 | 8,000 | 2,630 |
| 2006-05-26 | 527 | 530 | 527 | 530 | 5,000 | 2,650 |
| 2006-05-24 | 525 | 527 | 525 | 527 | 10,000 | 2,635 |
| 2006-05-23 | 527 | 527 | 527 | 527 | 3,000 | 2,635 |
| 2006-05-22 | 527 | 527 | 527 | 527 | 3,000 | 2,635 |
| 2006-05-17 | 527 | 527 | 527 | 527 | 6,000 | 2,635 |
| 2006-05-16 | 527 | 527 | 527 | 527 | 11,000 | 2,635 |
| 2006-05-15 | 527 | 527 | 527 | 527 | 12,000 | 2,635 |
| 2006-05-12 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-05-10 | 528 | 528 | 527 | 527 | 2,000 | 2,635 |
| 2006-05-09 | 527 | 527 | 527 | 527 | 4,000 | 2,635 |
| 2006-05-02 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2006-05-01 | 527 | 527 | 527 | 527 | 4,000 | 2,635 |
| 2006-04-28 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2006-04-26 | 527 | 527 | 527 | 527 | 9,000 | 2,635 |
| 2006-04-24 | 527 | 527 | 527 | 527 | 19,000 | 2,635 |
| 2006-04-21 | 527 | 527 | 527 | 527 | 11,000 | 2,635 |
| 2006-04-20 | 527 | 535 | 527 | 535 | 4,000 | 2,675 |
| 2006-04-17 | 534 | 534 | 527 | 527 | 5,000 | 2,635 |
| 2006-04-14 | 534 | 534 | 534 | 534 | 2,000 | 2,670 |
| 2006-04-12 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2006-04-05 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 2006-03-29 | 550 | 550 | 531 | 549 | 8,000 | 2,745 |
| 2006-03-27 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2006-03-24 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2006-03-20 | 569 | 569 | 569 | 569 | 2,000 | 2,845 |
| 2006-03-17 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2006-03-16 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2006-03-15 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 2006-03-13 | 527 | 546 | 527 | 527 | 6,000 | 2,635 |
| 2006-03-10 | 528 | 530 | 527 | 527 | 7,000 | 2,635 |
| 2006-03-08 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2006-03-01 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 2006-02-27 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2006-02-24 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 2006-02-22 | 530 | 530 | 520 | 520 | 3,000 | 2,600 |
| 2006-02-17 | 533 | 533 | 533 | 533 | 2,000 | 2,665 |
| 2006-02-15 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 2006-02-13 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-02-08 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 2006-02-07 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2006-02-06 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2006-02-03 | 570 | 575 | 570 | 575 | 4,000 | 2,875 |
| 2006-02-02 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-01-31 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 2006-01-30 | 590 | 590 | 582 | 582 | 3,000 | 2,910 |
| 2006-01-27 | 580 | 590 | 580 | 590 | 3,000 | 2,950 |
| 2006-01-26 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2006-01-25 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 2006-01-24 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2006-01-20 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 2006-01-19 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2006-01-18 | 585 | 585 | 513 | 513 | 7,000 | 2,565 |
| 2006-01-17 | 585 | 585 | 585 | 585 | 5,000 | 2,925 |
| 2006-01-16 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2006-01-13 | 593 | 593 | 590 | 590 | 3,000 | 2,950 |
| 2006-01-12 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 2006-01-11 | 593 | 594 | 590 | 590 | 7,000 | 2,950 |
| 2006-01-10 | 593 | 593 | 593 | 593 | 2,000 | 2,965 |
| 2006-01-06 | 565 | 580 | 565 | 580 | 9,000 | 2,900 |
| 2006-01-05 | 557 | 557 | 557 | 557 | 2,000 | 2,785 |
| 2006-01-04 | 556 | 565 | 555 | 555 | 3,000 | 2,775 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
