4624 イサム塗料(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-29	590	590	583	583	4,000	2,915
2014-12-26	587	597	587	597	2,000	2,985
2014-12-25	583	583	583	583	1,000	2,915
2014-12-24	600	600	575	583	10,000	2,915
2014-12-22	609	609	609	609	3,000	3,045
2014-12-19	609	609	609	609	1,000	3,045
2014-12-18	600	610	600	609	7,000	3,045
2014-12-16	612	612	590	600	5,000	3,000
2014-12-15	614	614	608	608	11,000	3,040
2014-12-12	607	614	604	614	13,000	3,070
2014-12-10	605	605	600	600	5,000	3,000
2014-12-09	603	603	603	603	2,000	3,015
2014-12-08	603	603	603	603	1,000	3,015
2014-12-05	608	618	608	618	8,000	3,090
2014-12-04	605	605	590	600	19,000	3,000
2014-12-03	609	626	606	606	15,000	3,030
2014-12-02	601	605	592	605	16,000	3,025
2014-12-01	624	625	619	621	7,000	3,105
2014-11-28	616	619	615	619	5,000	3,095
2014-11-27	610	610	610	610	4,000	3,050
2014-11-26	609	609	609	609	5,000	3,045
2014-11-18	609	609	609	609	3,000	3,045
2014-11-17	597	609	597	609	6,000	3,045
2014-11-14	594	594	594	594	5,000	2,970
2014-11-13	594	594	594	594	1,000	2,970
2014-11-12	596	597	595	595	4,000	2,975
2014-11-07	581	590	580	590	3,000	2,950
2014-11-06	560	560	560	560	7,000	2,800
2014-11-05	554	565	554	556	10,000	2,780
2014-11-04	598	600	570	570	9,000	2,850
2014-10-31	590	597	590	597	11,000	2,985
2014-10-30	580	588	580	588	3,000	2,940
2014-10-29	580	580	580	580	5,000	2,900
2014-10-28	575	575	575	575	2,000	2,875
2014-10-27	570	570	570	570	1,000	2,850
2014-10-24	550	550	550	550	1,000	2,750
2014-10-22	560	560	543	543	3,000	2,715
2014-10-21	541	541	541	541	2,000	2,705
2014-10-20	540	540	540	540	10,000	2,700
2014-10-17	555	555	550	550	16,000	2,750
2014-10-16	555	555	555	555	6,000	2,775
2014-10-15	555	555	555	555	13,000	2,775
2014-10-14	555	555	531	531	10,000	2,655
2014-10-10	555	555	540	540	3,000	2,700
2014-10-09	565	565	565	565	1,000	2,825
2014-10-07	565	565	565	565	2,000	2,825
2014-10-06	565	565	565	565	3,000	2,825
2014-10-03	565	565	565	565	6,000	2,825
2014-10-02	560	560	560	560	5,000	2,800
2014-10-01	570	575	570	575	3,000	2,875
2014-09-30	560	560	560	560	2,000	2,800
2014-09-29	534	550	534	550	3,000	2,750
2014-09-24	537	541	528	528	5,000	2,640
2014-09-22	541	550	541	541	9,000	2,705
2014-09-19	535	541	535	541	4,000	2,705
2014-09-18	515	525	515	525	13,000	2,625
2014-09-17	507	515	507	511	3,000	2,555
2014-09-16	504	507	504	506	3,000	2,530
2014-09-12	500	503	500	503	2,000	2,515
2014-09-11	500	500	500	500	1,000	2,500
2014-09-10	503	503	500	500	4,000	2,500
2014-09-09	500	506	500	500	3,000	2,500
2014-09-08	496	496	496	496	3,000	2,480
2014-09-05	495	496	495	496	3,000	2,480
2014-09-04	491	495	491	495	4,000	2,475
2014-09-03	490	498	490	498	2,000	2,490
2014-09-02	488	488	488	488	1,000	2,440
2014-09-01	480	480	480	480	1,000	2,400
2014-08-28	477	480	477	480	2,000	2,400
2014-08-25	473	473	465	469	10,000	2,345
2014-08-18	473	473	473	473	2,000	2,365
2014-08-13	481	481	473	473	2,000	2,365
2014-08-07	482	482	482	482	1,000	2,410
2014-08-06	474	474	474	474	1,000	2,370
2014-08-05	474	474	474	474	1,000	2,370
2014-07-31	484	484	484	484	1,000	2,420
2014-07-28	467	485	467	485	4,000	2,425
2014-07-25	483	483	483	483	1,000	2,415
2014-07-18	483	483	483	483	6,000	2,415
2014-07-15	483	483	483	483	7,000	2,415
2014-07-14	482	483	482	483	8,000	2,415
2014-07-11	484	484	483	483	2,000	2,415
2014-07-10	476	480	476	480	2,000	2,400
2014-07-09	474	475	470	475	4,000	2,375
2014-07-08	466	466	466	466	1,000	2,330
2014-07-02	469	470	465	465	4,000	2,325
2014-06-27	469	469	469	469	1,000	2,345
2014-06-23	469	469	469	469	2,000	2,345
2014-06-20	470	470	464	464	3,000	2,320
2014-06-19	460	470	460	470	7,000	2,350
2014-06-17	460	460	460	460	3,000	2,300
2014-06-16	465	465	465	465	1,000	2,325
2014-06-11	460	460	460	460	1,000	2,300
2014-06-09	456	456	456	456	2,000	2,280
2014-06-06	455	455	455	455	1,000	2,275
2014-06-03	456	456	456	456	3,000	2,280
2014-06-02	464	464	464	464	1,000	2,320
2014-05-28	457	457	457	457	1,000	2,285
2014-05-27	449	449	449	449	1,000	2,245
2014-05-26	449	449	449	449	1,000	2,245
2014-05-23	441	441	440	441	8,000	2,205
2014-05-22	441	441	441	441	5,000	2,205
2014-05-21	440	444	440	441	6,000	2,205
2014-05-20	455	455	455	455	1,000	2,275
2014-05-16	469	469	455	455	3,000	2,275
2014-05-15	453	469	453	469	3,000	2,345
2014-05-13	450	453	445	453	5,000	2,265
2014-05-08	442	442	442	442	2,000	2,210
2014-04-30	444	450	444	450	4,000	2,250
2014-04-23	444	452	444	452	8,000	2,260
2014-04-15	437	437	437	437	4,000	2,185
2014-04-14	437	437	437	437	1,000	2,185
2014-04-11	428	429	428	429	3,000	2,145
2014-04-10	435	435	433	433	5,000	2,165
2014-04-09	438	438	432	432	6,000	2,160
2014-04-08	445	445	440	440	6,000	2,200
2014-03-27	453	453	453	453	1,000	2,265
2014-03-24	458	458	458	458	1,000	2,290
2014-03-20	460	460	442	442	4,000	2,210
2014-03-19	460	460	460	460	1,000	2,300
2014-03-18	458	458	458	458	1,000	2,290
2014-03-14	458	458	458	458	1,000	2,290
2014-03-12	469	469	469	469	1,000	2,345
2014-03-11	466	466	466	466	1,000	2,330
2014-03-10	462	462	458	458	4,000	2,290
2014-02-28	468	468	462	462	3,000	2,310
2014-02-27	460	468	460	468	3,000	2,340
2014-02-26	457	462	457	458	10,000	2,290
2014-02-24	457	462	457	457	8,000	2,285
2014-02-21	457	457	457	457	3,000	2,285
2014-02-20	456	456	456	456	1,000	2,280
2014-02-19	469	469	456	456	4,000	2,280
2014-02-18	460	463	455	463	5,000	2,315
2014-02-17	473	473	473	473	3,000	2,365
2014-02-10	456	474	456	473	3,000	2,365
2014-02-07	450	450	450	450	1,000	2,250
2014-02-05	433	433	431	431	4,000	2,155
2014-02-04	447	447	435	435	2,000	2,175
2014-01-31	459	459	459	459	2,000	2,295
2014-01-30	435	435	435	435	1,000	2,175
2014-01-27	445	445	435	435	3,000	2,175
2014-01-24	449	453	445	445	3,000	2,225
2014-01-23	460	460	460	460	1,000	2,300
2014-01-22	461	461	461	461	3,000	2,305
2014-01-21	464	470	464	470	3,000	2,350
2014-01-20	455	460	455	460	2,000	2,300
2014-01-17	467	467	467	467	1,000	2,335
2014-01-16	464	472	464	464	11,000	2,320
2014-01-15	444	464	444	464	7,000	2,320
2014-01-08	435	439	435	439	3,000	2,195
2014-01-06	424	425	424	425	2,000	2,125

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