1. HOME >
  2. 株価時系列 >
  3. 4624 >
  4. 2011年

4624 イサム塗料(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-293373373373371,0001,685
2011-12-283433533433534,0001,765
2011-12-273543543543543,0001,770
2011-12-1935435435435415,0001,770
2011-12-163543543543546,0001,770
2011-12-1535335435335410,0001,770
2011-12-143533533533531,0001,765
2011-12-133503513503513,0001,755
2011-12-123453493453492,0001,745
2011-12-093393393393392,0001,695
2011-12-083313393313394,0001,695
2011-12-023393393393391,0001,695
2011-12-013393393393391,0001,695
2011-11-303413413413411,0001,705
2011-11-293393393393391,0001,695
2011-11-253393393393393,0001,695
2011-11-243393393353396,0001,695
2011-11-223393393393391,0001,695
2011-11-213393393393391,0001,695
2011-11-153393393393394,0001,695
2011-11-143393393393392,0001,695
2011-11-113393393393391,0001,695
2011-11-103393393393392,0001,695
2011-11-093393393393391,0001,695
2011-11-083313313313311,0001,655
2011-11-043313313313311,0001,655
2011-10-313313313313311,0001,655
2011-10-283313313313311,0001,655
2011-10-1733133133133110,0001,655
2011-10-043323323313312,0001,655
2011-09-293313313313312,0001,655
2011-09-273313333313338,0001,665
2011-09-223313313313311,0001,655
2011-09-073313313313311,0001,655
2011-09-053313313313311,0001,655
2011-08-303253253253252,0001,625
2011-08-263133143133142,0001,570
2011-08-233103103103101,0001,550
2011-08-183103103103101,0001,550
2011-08-153103103103104,0001,550
2011-08-092972972972971,0001,485
2011-08-083053053053051,0001,525
2011-08-053103103103101,0001,550
2011-08-043233233153152,0001,575
2011-08-033233233233231,0001,615
2011-07-293153153153151,0001,575
2011-07-263143143143141,0001,570
2011-07-1534134134134118,0001,705
2011-07-143193413193416,0001,705
2011-07-123183183183181,0001,590
2011-07-113143143143141,0001,570
2011-07-083143143143142,0001,570
2011-07-073053053013027,0001,510
2011-07-063023023023021,0001,510
2011-07-013003003003001,0001,500
2011-06-292962962962961,0001,480
2011-06-282972992972992,0001,495
2011-06-272972972972971,0001,485
2011-06-243013012892895,0001,445
2011-06-203023023013016,0001,505
2011-06-173183183183187,0001,590
2011-06-163103183103182,0001,590
2011-06-153103103103101,0001,550
2011-06-073023023023021,0001,510
2011-06-023023023023021,0001,510
2011-05-303023023023023,0001,510
2011-05-163043043043043,0001,520
2011-05-133053053043042,0001,520
2011-05-113073073073071,0001,535
2011-05-103073073073071,0001,535
2011-05-093073073073071,0001,535
2011-05-0630331329830712,0001,535
2011-04-282973002952954,0001,475
2011-04-272982982962962,0001,480
2011-04-222932932932931,0001,465
2011-04-212932932932931,0001,465
2011-04-192972972972976,0001,485
2011-04-183053053053052,0001,525
2011-04-153053053053052,0001,525
2011-04-143053053053051,0001,525
2011-04-072952952952951,0001,475
2011-04-053103103103101,0001,550
2011-04-013103103103101,0001,550
2011-03-283123123123121,0001,560
2011-03-253173173003002,0001,500
2011-03-233173173173171,0001,585
2011-03-162892892892891,0001,445
2011-03-153113113113115,0001,555
2011-03-143113113113113,0001,555
2011-03-103403403403401,0001,700
2011-03-093513513513511,0001,755
2011-02-253513513513511,0001,755
2011-02-223553553513512,0001,755
2011-02-213603603603601,0001,800
2011-02-183503603503605,0001,800
2011-02-173423503423508,0001,750
2011-02-163383383383381,0001,690
2011-02-153353363353363,0001,680
2011-02-093303353303353,0001,675
2011-02-083303303303301,0001,650
2011-02-023253253253255,0001,625
2011-01-313163163163162,0001,580
2011-01-263243243163162,0001,580
2011-01-253233243233245,0001,620
2011-01-213163163163163,0001,580
2011-01-203173173173173,0001,585
2011-01-1732332432032410,0001,620
2011-01-143093243093245,0001,620
2011-01-122913002913006,0001,500
2011-01-072872902872905,0001,450
2011-01-052862872862872,0001,435
2011-01-042852852842844,0001,420

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株