4624 イサム塗料(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2010-12-29 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2010-12-28 | 280 | 281 | 280 | 281 | 2,000 | 1,405 |
| 2010-12-27 | 280 | 281 | 280 | 281 | 8,000 | 1,405 |
| 2010-12-24 | 282 | 282 | 280 | 280 | 14,000 | 1,400 |
| 2010-12-22 | 281 | 289 | 281 | 282 | 6,000 | 1,410 |
| 2010-12-21 | 280 | 280 | 278 | 280 | 12,000 | 1,400 |
| 2010-12-20 | 284 | 284 | 280 | 280 | 14,000 | 1,400 |
| 2010-12-17 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2010-12-15 | 291 | 291 | 285 | 285 | 26,000 | 1,425 |
| 2010-12-14 | 290 | 291 | 284 | 291 | 12,000 | 1,455 |
| 2010-12-13 | 283 | 289 | 280 | 289 | 12,000 | 1,445 |
| 2010-12-10 | 288 | 288 | 281 | 281 | 13,000 | 1,405 |
| 2010-12-09 | 282 | 288 | 282 | 288 | 2,000 | 1,440 |
| 2010-12-08 | 283 | 283 | 282 | 282 | 3,000 | 1,410 |
| 2010-12-07 | 283 | 283 | 281 | 281 | 7,000 | 1,405 |
| 2010-12-06 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2010-12-03 | 284 | 284 | 281 | 281 | 7,000 | 1,405 |
| 2010-11-30 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 2010-11-29 | 282 | 282 | 282 | 282 | 4,000 | 1,410 |
| 2010-11-19 | 289 | 289 | 282 | 282 | 3,000 | 1,410 |
| 2010-11-15 | 288 | 289 | 285 | 285 | 8,000 | 1,425 |
| 2010-11-12 | 295 | 295 | 285 | 288 | 7,000 | 1,440 |
| 2010-11-11 | 289 | 295 | 285 | 295 | 7,000 | 1,475 |
| 2010-11-10 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2010-11-09 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2010-11-08 | 288 | 296 | 285 | 285 | 11,000 | 1,425 |
| 2010-11-02 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2010-10-27 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2010-10-15 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2010-10-13 | 300 | 310 | 295 | 310 | 3,000 | 1,550 |
| 2010-10-06 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2010-09-28 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-09-27 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-09-24 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-09-21 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-09-15 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2010-09-13 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-09-09 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2010-08-30 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2010-08-27 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2010-08-26 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2010-08-16 | 308 | 308 | 308 | 308 | 4,000 | 1,540 |
| 2010-08-13 | 298 | 308 | 298 | 308 | 2,000 | 1,540 |
| 2010-08-06 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2010-08-05 | 277 | 280 | 275 | 275 | 6,000 | 1,375 |
| 2010-08-04 | 283 | 283 | 275 | 275 | 2,000 | 1,375 |
| 2010-07-26 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2010-07-22 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2010-07-16 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2010-07-15 | 335 | 335 | 335 | 335 | 18,000 | 1,675 |
| 2010-07-14 | 320 | 335 | 320 | 335 | 7,000 | 1,675 |
| 2010-07-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-07-12 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2010-07-09 | 323 | 323 | 323 | 323 | 6,000 | 1,615 |
| 2010-07-08 | 310 | 324 | 310 | 324 | 3,000 | 1,620 |
| 2010-07-06 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2010-07-02 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2010-07-01 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2010-06-30 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2010-06-25 | 315 | 315 | 302 | 302 | 4,000 | 1,510 |
| 2010-06-15 | 319 | 319 | 318 | 318 | 4,000 | 1,590 |
| 2010-06-14 | 320 | 320 | 310 | 310 | 3,000 | 1,550 |
| 2010-06-11 | 305 | 320 | 305 | 320 | 2,000 | 1,600 |
| 2010-06-04 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2010-05-27 | 306 | 306 | 305 | 305 | 2,000 | 1,525 |
| 2010-05-21 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2010-05-18 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2010-05-17 | 317 | 317 | 317 | 317 | 5,000 | 1,585 |
| 2010-05-14 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2010-05-13 | 317 | 317 | 314 | 314 | 2,000 | 1,570 |
| 2010-05-12 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-05-11 | 315 | 325 | 315 | 325 | 8,000 | 1,625 |
| 2010-05-10 | 329 | 329 | 327 | 327 | 4,000 | 1,635 |
| 2010-05-07 | 325 | 325 | 312 | 312 | 4,000 | 1,560 |
| 2010-05-06 | 315 | 348 | 310 | 330 | 26,000 | 1,650 |
| 2010-04-30 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-04-27 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2010-04-23 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2010-04-22 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2010-04-16 | 312 | 312 | 312 | 312 | 4,000 | 1,560 |
| 2010-04-15 | 327 | 327 | 327 | 327 | 4,000 | 1,635 |
| 2010-04-14 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2010-04-13 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2010-04-12 | 319 | 320 | 312 | 312 | 9,000 | 1,560 |
| 2010-04-08 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2010-04-07 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2010-04-02 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2010-03-31 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2010-03-29 | 314 | 314 | 311 | 311 | 2,000 | 1,555 |
| 2010-03-26 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2010-03-24 | 312 | 313 | 312 | 313 | 4,000 | 1,565 |
| 2010-03-18 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2010-03-17 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2010-03-16 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2010-03-15 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2010-03-12 | 305 | 315 | 305 | 315 | 3,000 | 1,575 |
| 2010-03-08 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2010-03-05 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2010-03-04 | 310 | 313 | 310 | 313 | 6,000 | 1,565 |
| 2010-03-03 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2010-02-26 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2010-02-25 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2010-02-15 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 2010-02-08 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2010-01-28 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2010-01-25 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2010-01-18 | 305 | 305 | 300 | 300 | 9,000 | 1,500 |
| 2010-01-14 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2010-01-07 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
