4624 イサム塗料(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-22 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2008-12-18 | 245 | 245 | 245 | 245 | 19,000 | 1,225 |
| 2008-12-17 | 230 | 245 | 228 | 245 | 5,000 | 1,225 |
| 2008-12-12 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 2008-12-11 | 232 | 240 | 230 | 240 | 11,000 | 1,200 |
| 2008-12-10 | 236 | 236 | 232 | 232 | 11,000 | 1,160 |
| 2008-12-08 | 240 | 240 | 236 | 236 | 2,000 | 1,180 |
| 2008-12-04 | 250 | 250 | 235 | 237 | 5,000 | 1,185 |
| 2008-12-03 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2008-12-02 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2008-12-01 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2008-11-28 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2008-11-20 | 253 | 253 | 253 | 253 | 3,000 | 1,265 |
| 2008-11-17 | 253 | 253 | 253 | 253 | 7,000 | 1,265 |
| 2008-11-13 | 253 | 254 | 253 | 253 | 4,000 | 1,265 |
| 2008-11-10 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2008-11-07 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2008-11-06 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2008-11-05 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 2008-10-31 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-10-27 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2008-10-21 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2008-10-16 | 278 | 278 | 275 | 275 | 9,000 | 1,375 |
| 2008-10-07 | 261 | 261 | 261 | 261 | 3,000 | 1,305 |
| 2008-10-03 | 280 | 280 | 276 | 276 | 2,000 | 1,380 |
| 2008-10-02 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-10-01 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
| 2008-09-26 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2008-09-25 | 295 | 302 | 295 | 300 | 7,000 | 1,500 |
| 2008-09-22 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-09-16 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2008-09-10 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-09-09 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2008-09-05 | 287 | 296 | 287 | 296 | 2,000 | 1,480 |
| 2008-09-01 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2008-08-27 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2008-08-19 | 288 | 288 | 287 | 287 | 2,000 | 1,435 |
| 2008-08-15 | 297 | 297 | 297 | 297 | 6,000 | 1,485 |
| 2008-08-14 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2008-08-11 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2008-08-08 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2008-08-07 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-08-06 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2008-08-01 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2008-07-29 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2008-07-28 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2008-07-25 | 292 | 292 | 291 | 291 | 6,000 | 1,455 |
| 2008-07-24 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2008-07-23 | 292 | 292 | 292 | 292 | 3,000 | 1,460 |
| 2008-07-18 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2008-07-16 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2008-07-15 | 303 | 303 | 303 | 303 | 19,000 | 1,515 |
| 2008-07-14 | 298 | 303 | 298 | 303 | 2,000 | 1,515 |
| 2008-07-11 | 298 | 298 | 298 | 298 | 7,000 | 1,490 |
| 2008-07-10 | 290 | 298 | 290 | 298 | 3,000 | 1,490 |
| 2008-07-09 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2008-07-04 | 292 | 292 | 290 | 290 | 4,000 | 1,450 |
| 2008-07-03 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-07-01 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-06-27 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2008-06-24 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-06-23 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2008-06-20 | 299 | 299 | 299 | 299 | 4,000 | 1,495 |
| 2008-06-19 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2008-06-18 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2008-06-17 | 300 | 300 | 299 | 299 | 2,000 | 1,495 |
| 2008-06-16 | 301 | 301 | 300 | 300 | 8,000 | 1,500 |
| 2008-06-13 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2008-06-12 | 304 | 304 | 301 | 301 | 4,000 | 1,505 |
| 2008-06-11 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2008-06-06 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 2008-06-04 | 304 | 305 | 304 | 305 | 6,000 | 1,525 |
| 2008-05-29 | 292 | 305 | 292 | 305 | 8,000 | 1,525 |
| 2008-05-27 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2008-05-21 | 305 | 305 | 303 | 305 | 5,000 | 1,525 |
| 2008-05-20 | 306 | 306 | 305 | 305 | 2,000 | 1,525 |
| 2008-05-19 | 306 | 306 | 306 | 306 | 4,000 | 1,530 |
| 2008-05-16 | 307 | 310 | 306 | 306 | 9,000 | 1,530 |
| 2008-05-15 | 305 | 306 | 305 | 306 | 8,000 | 1,530 |
| 2008-05-14 | 300 | 305 | 300 | 305 | 4,000 | 1,525 |
| 2008-05-12 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-05-09 | 295 | 300 | 295 | 300 | 2,000 | 1,500 |
| 2008-05-07 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 2008-05-02 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2008-05-01 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-04-30 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2008-04-28 | 314 | 317 | 314 | 315 | 8,000 | 1,575 |
| 2008-04-25 | 302 | 302 | 302 | 302 | 2,000 | 1,510 |
| 2008-04-17 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2008-04-15 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 2008-04-14 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2008-04-11 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2008-04-10 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2008-04-09 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2008-04-01 | 326 | 326 | 326 | 326 | 3,000 | 1,630 |
| 2008-03-25 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 2008-03-17 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 2008-03-14 | 350 | 355 | 350 | 355 | 2,000 | 1,775 |
| 2008-03-12 | 340 | 355 | 340 | 355 | 5,000 | 1,775 |
| 2008-02-28 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2008-02-27 | 350 | 350 | 340 | 340 | 3,000 | 1,700 |
| 2008-02-22 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2008-02-15 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 2008-02-14 | 350 | 370 | 350 | 370 | 2,000 | 1,850 |
| 2008-02-12 | 355 | 355 | 331 | 331 | 3,000 | 1,655 |
| 2008-02-06 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2008-01-30 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 2008-01-29 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 2008-01-28 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2008-01-25 | 379 | 379 | 379 | 379 | 6,000 | 1,895 |
| 2008-01-17 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 2008-01-15 | 395 | 395 | 395 | 395 | 13,000 | 1,975 |
| 2008-01-11 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2008-01-10 | 381 | 381 | 381 | 381 | 3,000 | 1,905 |
| 2008-01-04 | 390 | 390 | 347 | 347 | 6,000 | 1,735 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
