4624 イサム塗料(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-18 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-12-17 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2009-12-16 | 318 | 318 | 318 | 318 | 6,000 | 1,590 |
| 2009-12-15 | 318 | 318 | 318 | 318 | 11,000 | 1,590 |
| 2009-12-14 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2009-12-10 | 317 | 317 | 303 | 303 | 9,000 | 1,515 |
| 2009-12-08 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2009-11-27 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2009-11-25 | 296 | 305 | 296 | 305 | 3,000 | 1,525 |
| 2009-11-20 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2009-11-16 | 311 | 311 | 311 | 311 | 5,000 | 1,555 |
| 2009-11-13 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2009-11-12 | 300 | 307 | 300 | 307 | 3,000 | 1,535 |
| 2009-11-11 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-11-06 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2009-11-05 | 300 | 300 | 285 | 285 | 9,000 | 1,425 |
| 2009-11-04 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2009-11-02 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2009-10-27 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2009-10-22 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2009-10-20 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 2009-10-15 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2009-10-02 | 300 | 303 | 300 | 303 | 2,000 | 1,515 |
| 2009-09-30 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2009-09-17 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2009-09-15 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2009-09-09 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-09-08 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2009-09-01 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2009-08-28 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2009-08-27 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2009-08-24 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2009-08-21 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2009-08-19 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 2009-08-18 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2009-08-11 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2009-07-29 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2009-07-27 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2009-07-22 | 344 | 344 | 344 | 344 | 9,000 | 1,720 |
| 2009-07-21 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2009-07-17 | 326 | 326 | 326 | 326 | 6,000 | 1,630 |
| 2009-07-16 | 305 | 320 | 304 | 320 | 6,000 | 1,600 |
| 2009-07-15 | 297 | 297 | 297 | 297 | 9,000 | 1,485 |
| 2009-07-14 | 297 | 299 | 297 | 297 | 6,000 | 1,485 |
| 2009-07-13 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2009-07-10 | 292 | 292 | 292 | 292 | 4,000 | 1,460 |
| 2009-07-09 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2009-07-08 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2009-07-03 | 292 | 292 | 282 | 282 | 4,000 | 1,410 |
| 2009-07-02 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2009-07-01 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2009-06-26 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2009-06-24 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2009-06-23 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2009-06-17 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2009-06-16 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2009-06-15 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-06-03 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2009-06-01 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2009-05-27 | 297 | 297 | 297 | 297 | 7,000 | 1,485 |
| 2009-05-26 | 297 | 297 | 297 | 297 | 6,000 | 1,485 |
| 2009-05-25 | 282 | 287 | 282 | 287 | 4,000 | 1,435 |
| 2009-05-15 | 297 | 297 | 297 | 297 | 10,000 | 1,485 |
| 2009-05-14 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2009-05-13 | 280 | 290 | 280 | 290 | 3,000 | 1,450 |
| 2009-05-08 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-04-20 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-04-07 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-03-23 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-03-16 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2009-03-10 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2009-03-05 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2009-02-27 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2009-02-26 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2009-02-24 | 272 | 272 | 272 | 272 | 4,000 | 1,360 |
| 2009-02-16 | 283 | 283 | 283 | 283 | 6,000 | 1,415 |
| 2009-02-12 | 269 | 269 | 269 | 269 | 8,000 | 1,345 |
| 2009-01-27 | 272 | 272 | 272 | 272 | 5,000 | 1,360 |
| 2009-01-15 | 274 | 274 | 274 | 274 | 10,000 | 1,370 |
| 2009-01-13 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2009-01-09 | 260 | 269 | 260 | 269 | 2,000 | 1,345 |
| 2009-01-08 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
