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
