4624 イサム塗料(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 370 | 385 | 370 | 385 | 9,000 | 1,925 |
| 2007-12-20 | 373 | 373 | 370 | 370 | 4,000 | 1,850 |
| 2007-12-18 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2007-12-17 | 392 | 392 | 392 | 392 | 4,000 | 1,960 |
| 2007-12-14 | 389 | 392 | 386 | 392 | 6,000 | 1,960 |
| 2007-12-13 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2007-12-12 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2007-12-11 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2007-12-10 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 2007-12-07 | 384 | 384 | 375 | 380 | 6,000 | 1,900 |
| 2007-12-05 | 380 | 394 | 380 | 394 | 3,000 | 1,970 |
| 2007-11-28 | 375 | 390 | 375 | 390 | 2,000 | 1,950 |
| 2007-11-27 | 399 | 399 | 384 | 384 | 4,000 | 1,920 |
| 2007-11-19 | 412 | 412 | 400 | 400 | 7,000 | 2,000 |
| 2007-11-15 | 428 | 428 | 408 | 408 | 6,000 | 2,040 |
| 2007-11-14 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2007-11-13 | 401 | 401 | 401 | 401 | 5,000 | 2,005 |
| 2007-11-09 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2007-10-26 | 421 | 445 | 421 | 445 | 2,000 | 2,225 |
| 2007-10-22 | 421 | 421 | 421 | 421 | 3,000 | 2,105 |
| 2007-10-15 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 2007-09-21 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2007-09-20 | 485 | 485 | 485 | 485 | 6,000 | 2,425 |
| 2007-09-18 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 2007-09-12 | 427 | 435 | 425 | 435 | 5,000 | 2,175 |
| 2007-09-05 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2007-09-03 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2007-08-29 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2007-08-15 | 465 | 465 | 465 | 465 | 4,000 | 2,325 |
| 2007-08-07 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2007-08-03 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2007-08-02 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-07-27 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2007-07-25 | 486 | 486 | 486 | 486 | 4,000 | 2,430 |
| 2007-07-24 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2007-07-19 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2007-07-18 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2007-07-17 | 500 | 500 | 500 | 500 | 11,000 | 2,500 |
| 2007-07-12 | 484 | 500 | 484 | 500 | 3,000 | 2,500 |
| 2007-07-11 | 489 | 489 | 489 | 489 | 5,000 | 2,445 |
| 2007-07-10 | 481 | 489 | 481 | 489 | 8,000 | 2,445 |
| 2007-07-02 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-06-22 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2007-06-19 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 2007-06-18 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-06-15 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2007-06-14 | 500 | 520 | 500 | 520 | 3,000 | 2,600 |
| 2007-06-13 | 499 | 500 | 499 | 500 | 4,000 | 2,500 |
| 2007-06-08 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-05-28 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2007-05-15 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2007-05-14 | 490 | 500 | 490 | 500 | 3,000 | 2,500 |
| 2007-05-11 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-04-27 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 2007-04-18 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 2007-04-17 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2007-04-13 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-04-10 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2007-04-04 | 544 | 544 | 544 | 544 | 2,000 | 2,720 |
| 2007-04-03 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
| 2007-04-02 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2007-03-30 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2007-03-29 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2007-03-28 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 2007-03-27 | 544 | 544 | 544 | 544 | 2,000 | 2,720 |
| 2007-03-26 | 544 | 544 | 544 | 544 | 2,000 | 2,720 |
| 2007-03-23 | 544 | 544 | 544 | 544 | 2,000 | 2,720 |
| 2007-03-22 | 544 | 544 | 544 | 544 | 2,000 | 2,720 |
| 2007-03-20 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2007-03-19 | 539 | 545 | 539 | 545 | 2,000 | 2,725 |
| 2007-03-16 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2007-03-15 | 519 | 519 | 511 | 511 | 6,000 | 2,555 |
| 2007-03-14 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2007-03-13 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2007-03-12 | 476 | 486 | 476 | 486 | 4,000 | 2,430 |
| 2007-03-09 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2007-03-07 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2007-03-06 | 471 | 476 | 471 | 476 | 2,000 | 2,380 |
| 2007-03-05 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-02-15 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 2007-02-13 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 2007-02-09 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-02-08 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-02-07 | 475 | 480 | 475 | 480 | 5,000 | 2,400 |
| 2007-02-06 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-02-05 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-02-02 | 470 | 475 | 470 | 475 | 3,000 | 2,375 |
| 2007-02-01 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2007-01-29 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2007-01-26 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2007-01-25 | 483 | 483 | 483 | 483 | 4,000 | 2,415 |
| 2007-01-19 | 488 | 488 | 488 | 488 | 4,000 | 2,440 |
| 2007-01-18 | 483 | 483 | 478 | 478 | 2,000 | 2,390 |
| 2007-01-15 | 465 | 465 | 462 | 462 | 4,000 | 2,310 |
| 2007-01-12 | 464 | 465 | 464 | 465 | 4,000 | 2,325 |
| 2007-01-10 | 464 | 464 | 464 | 464 | 2,000 | 2,320 |
| 2007-01-09 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2007-01-05 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
