1. HOME >
  2. 株価時系列 >
  3. 4624 >
  4. 2012年

4624 イサム塗料(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283343343333332,0001,665
2012-12-273313313313311,0001,655
2012-12-263303303303302,0001,650
2012-12-253303303303302,0001,650
2012-12-203303303293293,0001,645
2012-12-1733433433433419,0001,670
2012-12-1232133532133511,0001,675
2012-12-103253253253259,0001,625
2012-12-063243253243256,0001,625
2012-12-053203203203201,0001,600
2012-12-043183183183181,0001,590
2012-11-303173183173182,0001,590
2012-11-293173173173172,0001,585
2012-11-273183183153179,0001,585
2012-11-263183183183183,0001,590
2012-11-223183183183182,0001,590
2012-11-163203223203228,0001,610
2012-11-153193243193246,0001,620
2012-11-143173193163193,0001,595
2012-11-133113173113172,0001,585
2012-11-123083153083117,0001,555
2012-11-0830530830530814,0001,540
2012-11-073173173173171,0001,585
2012-11-063183183103173,0001,585
2012-11-023183183183181,0001,590
2012-10-313123193123193,0001,595
2012-10-303123123123121,0001,560
2012-10-293123193123193,0001,595
2012-10-263123123123122,0001,560
2012-10-253123123123122,0001,560
2012-10-2431931931031218,0001,560
2012-10-233243273223276,0001,635
2012-10-223273273273271,0001,635
2012-10-153393393393397,0001,695
2012-10-123393393393391,0001,695
2012-10-113333403333403,0001,700
2012-10-093333333333331,0001,665
2012-10-053363363363361,0001,680
2012-09-253413413413411,0001,705
2012-09-203413413413411,0001,705
2012-09-193403403403401,0001,700
2012-09-183403403403404,0001,700
2012-09-143403403403401,0001,700
2012-09-133353353353351,0001,675
2012-09-123303353303352,0001,675
2012-09-113303303303301,0001,650
2012-09-073303303303304,0001,650
2012-09-053303303303301,0001,650
2012-08-293243243243241,0001,620
2012-08-283393393233233,0001,615
2012-08-223393393393391,0001,695
2012-08-213403403403401,0001,700
2012-08-203353353353351,0001,675
2012-08-153353353353351,0001,675
2012-08-133353353353351,0001,675
2012-08-103353353303354,0001,675
2012-08-093263313263312,0001,655
2012-08-083263263263263,0001,630
2012-08-023323323243243,0001,620
2012-07-273483483483481,0001,740
2012-07-263513513303383,0001,690
2012-07-253513513513511,0001,755
2012-07-243513513513511,0001,755
2012-07-193513513513515,0001,755
2012-07-183513513513512,0001,755
2012-07-1735135135135111,0001,755
2012-07-123453513453513,0001,755
2012-07-113463463463461,0001,730
2012-07-103493493493498,0001,745
2012-07-023493493493491,0001,745
2012-06-293333493333494,0001,745
2012-06-253273273273272,0001,635
2012-06-223233253233252,0001,625
2012-06-213203203203206,0001,600
2012-06-203353353353353,0001,675
2012-06-153343353343352,0001,675
2012-06-143343343343341,0001,670
2012-06-113343343343341,0001,670
2012-06-073343343343341,0001,670
2012-06-063343343343341,0001,670
2012-06-053343343343341,0001,670
2012-06-043353353343342,0001,670
2012-06-013353353353351,0001,675
2012-05-313353353353351,0001,675
2012-05-303353353353351,0001,675
2012-05-253353353353351,0001,675
2012-05-183353353353351,0001,675
2012-05-163353353353351,0001,675
2012-05-153433433273275,0001,635
2012-05-143433433433431,0001,715
2012-05-113403403403401,0001,700
2012-05-103433433433431,0001,715
2012-05-093443443383407,0001,700
2012-05-083433433433431,0001,715
2012-05-073433433433431,0001,715
2012-05-023433433433431,0001,715
2012-05-013433433433432,0001,715
2012-04-273433433433431,0001,715
2012-04-263433433433431,0001,715
2012-04-2533734533733815,0001,690
2012-04-243533533533531,0001,765
2012-04-233533533533531,0001,765
2012-04-203533533533531,0001,765
2012-04-183533533533531,0001,765
2012-04-173533533533531,0001,765
2012-04-163533533533535,0001,765
2012-04-123533533533531,0001,765
2012-04-113533533433433,0001,715
2012-04-103533533533531,0001,765
2012-04-063533533533531,0001,765
2012-04-023403403373373,0001,685
2012-03-293393403393405,0001,700
2012-03-283393393393391,0001,695
2012-03-273443443393394,0001,695
2012-03-263503503433432,0001,715
2012-03-233443443443442,0001,720
2012-03-223423423413412,0001,705
2012-03-213533533443444,0001,720
2012-03-163413413413411,0001,705
2012-03-1534334334034010,0001,700
2012-03-143423423423426,0001,710
2012-03-133423423413416,0001,705
2012-03-083383383383381,0001,690
2012-03-073423423423421,0001,710
2012-03-063423423423421,0001,710
2012-03-053423423423421,0001,710
2012-03-023423423423421,0001,710
2012-03-013433433423422,0001,710
2012-02-293433433433432,0001,715
2012-02-283433433433431,0001,715
2012-02-273423423423421,0001,710
2012-02-243453453423422,0001,710
2012-02-233423423423421,0001,710
2012-02-223423423423421,0001,710
2012-02-213423423423426,0001,710
2012-02-203433433423425,0001,710
2012-02-163423423423421,0001,710
2012-02-133363363363361,0001,680
2012-02-093283363283363,0001,680
2012-02-083353353283283,0001,640
2012-02-073343343343342,0001,670
2012-02-063333343333343,0001,670
2012-02-033333333333331,0001,665
2012-02-023333333333331,0001,665
2012-01-313333333333331,0001,665
2012-01-303373373293303,0001,650
2012-01-273373373373371,0001,685
2012-01-263303373303374,0001,685
2012-01-253373373293292,0001,645
2012-01-163373373373371,0001,685
2012-01-133373373373371,0001,685
2012-01-113373373373371,0001,685
2012-01-103373373373371,0001,685
2012-01-063373373373371,0001,685
2012-01-053373373373371,0001,685
2012-01-043373373373371,0001,685

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