1. HOME >
  2. 株価時系列 >
  3. 4624 >
  4. 2013年

4624 イサム塗料(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304184204184204,0002,100
2013-12-264154154114112,0002,055
2013-12-2541241640541012,0002,050
2013-12-2442242241641610,0002,080
2013-12-204374384374385,0002,190
2013-12-194394394364365,0002,180
2013-12-184324324324322,0002,160
2013-12-174284314284313,0002,155
2013-12-1642843242842810,0002,140
2013-12-134284284284281,0002,140
2013-12-124284284284285,0002,140
2013-12-114244284244285,0002,140
2013-12-104194194194191,0002,095
2013-12-094264264184184,0002,090
2013-12-064264274264272,0002,135
2013-12-054174244174245,0002,120
2013-12-024174174174171,0002,085
2013-11-284254254254251,0002,125
2013-11-274234254234252,0002,125
2013-11-264224234184234,0002,115
2013-11-204204234204234,0002,115
2013-11-194294294204204,0002,100
2013-11-184294294294291,0002,145
2013-11-154224224224224,0002,110
2013-11-144224224224222,0002,110
2013-11-1342142142042111,0002,105
2013-11-124184254184254,0002,125
2013-11-114184184184181,0002,090
2013-11-074104104104101,0002,050
2013-11-064034034034032,0002,015
2013-11-054124124104103,0002,050
2013-11-014124124124122,0002,060
2013-10-314144144104125,0002,060
2013-10-254144144144143,0002,070
2013-10-244144144144141,0002,070
2013-10-214054104054106,0002,050
2013-10-184044044034043,0002,020
2013-10-164054054054053,0002,025
2013-10-154054054054051,0002,025
2013-10-114044044044041,0002,020
2013-10-074074074074071,0002,035
2013-10-034064074064072,0002,035
2013-10-014124124124121,0002,060
2013-09-304034114034112,0002,055
2013-09-274024054024028,0002,010
2013-09-264064104064103,0002,050
2013-09-254124124114112,0002,055
2013-09-2440240740240713,0002,035
2013-09-204084084084081,0002,040
2013-09-184064064064061,0002,030
2013-09-1241041039740214,0002,010
2013-09-114104184104186,0002,090
2013-09-104024264024108,0002,050
2013-09-0340941040140117,0002,005
2013-08-304174174174175,0002,085
2013-08-294174174174171,0002,085
2013-08-2341341341341313,0002,065
2013-08-164054054054051,0002,025
2013-08-154104104084085,0002,040
2013-08-124144144014109,0002,050
2013-08-094154154134133,0002,065
2013-08-024154234154232,0002,115
2013-07-294114114114113,0002,055
2013-07-264114114114111,0002,055
2013-07-254104104104103,0002,050
2013-07-234104104104103,0002,050
2013-07-224194194114117,0002,055
2013-07-1843743741041229,0002,060
2013-07-1742043842043814,0002,190
2013-07-164214214184185,0002,090
2013-07-124154154154151,0002,075
2013-07-094124124114112,0002,055
2013-07-084104104104101,0002,050
2013-07-054064064064061,0002,030
2013-07-0339040039040012,0002,000
2013-07-023903903903903,0001,950
2013-07-013883893883892,0001,945
2013-06-283853893853893,0001,945
2013-06-253893893853856,0001,925
2013-06-243903903903905,0001,950
2013-06-203983983983981,0001,990
2013-06-184004004004001,0002,000
2013-06-174034033974027,0002,010
2013-06-123994033994032,0002,015
2013-06-114034034034032,0002,015
2013-06-104004034004032,0002,015
2013-06-074004004004002,0002,000
2013-06-064104104034075,0002,035
2013-06-044164164164164,0002,080
2013-05-314154174154173,0002,085
2013-05-284234234234232,0002,115
2013-05-274204284204282,0002,140
2013-05-244224234204206,0002,100
2013-05-234424454214214,0002,105
2013-05-224324434324425,0002,210
2013-05-214394394394392,0002,195
2013-05-204314314314311,0002,155
2013-05-174234234234231,0002,115
2013-05-1643043041541510,0002,075
2013-05-154314384304309,0002,150
2013-05-144304304304301,0002,150
2013-05-1342844442043012,0002,150
2013-05-104154274154276,0002,135
2013-05-0941943041541528,0002,075
2013-05-084134204134207,0002,100
2013-05-074074134074139,0002,065
2013-05-024024024024022,0002,010
2013-05-014024024024023,0002,010
2013-04-303944043944026,0002,010
2013-04-263994043994049,0002,020
2013-04-2539639938739911,0001,995
2013-04-243903903903901,0001,950
2013-04-2338239038239012,0001,950
2013-04-223843843833832,0001,915
2013-04-193783793783793,0001,895
2013-04-183793793783782,0001,890
2013-04-1738038738038711,0001,935
2013-04-163803803803803,0001,900
2013-04-153943943923926,0001,960
2013-04-123943943943941,0001,970
2013-04-113943943943941,0001,970
2013-04-103983983983982,0001,990
2013-04-093953953953952,0001,975
2013-04-083953953953954,0001,975
2013-04-053853953853954,0001,975
2013-04-043903903903902,0001,950
2013-04-023823903823902,0001,950
2013-04-013953953903905,0001,950
2013-03-293943943943941,0001,970
2013-03-283893893893891,0001,945
2013-03-273883883883881,0001,940
2013-03-263963963883882,0001,940
2013-03-253963963963961,0001,980
2013-03-224004003963963,0001,980
2013-03-214004004004001,0002,000
2013-03-193964003964005,0002,000
2013-03-183883963883962,0001,980
2013-03-153823853823856,0001,925
2013-03-143833833823823,0001,910
2013-03-133853853833834,0001,915
2013-03-123823853823853,0001,925
2013-03-113823823823826,0001,910
2013-03-083783783763784,0001,890
2013-03-073753783753786,0001,890
2013-03-063723723723721,0001,860
2013-03-053733733713712,0001,855
2013-03-013763763733733,0001,865
2013-02-283713763713763,0001,880
2013-02-273703703703702,0001,850
2013-02-263703703703701,0001,850
2013-02-253703703703706,0001,850
2013-02-203703783703782,0001,890
2013-02-183783783783781,0001,890
2013-02-153723723703708,0001,850
2013-02-143723723723721,0001,860
2013-02-133873873723725,0001,860
2013-02-123993993993993,0001,995
2013-02-084074074074073,0002,035
2013-02-073993993993991,0001,995
2013-02-063993993993991,0001,995
2013-02-043783833783832,0001,915
2013-01-313703783703782,0001,890
2013-01-303703703693707,0001,850
2013-01-293703703703702,0001,850
2013-01-283683723673729,0001,860
2013-01-253583673583676,0001,835
2013-01-243583583583581,0001,790
2013-01-233483583483584,0001,790
2013-01-223643643523526,0001,760
2013-01-213563563563561,0001,780
2013-01-183543543543542,0001,770
2013-01-173513513513511,0001,755
2013-01-163523523523521,0001,760
2013-01-153513563503509,0001,750
2013-01-113503513503512,0001,755
2013-01-103483503483505,0001,750
2013-01-093483583483564,0001,780
2013-01-083483483483481,0001,740
2013-01-073483483483482,0001,740
2013-01-043403483403482,0001,740

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