4624 イサム塗料(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-25 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2015-12-24 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2015-12-18 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2015-12-17 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2015-12-15 | 550 | 550 | 550 | 550 | 14,000 | 2,750 |
| 2015-12-11 | 544 | 550 | 540 | 550 | 11,000 | 2,750 |
| 2015-12-10 | 535 | 540 | 535 | 540 | 4,000 | 2,700 |
| 2015-12-09 | 540 | 540 | 534 | 534 | 4,000 | 2,670 |
| 2015-12-08 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 2015-12-04 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2015-12-03 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2015-12-02 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2015-12-01 | 551 | 555 | 550 | 550 | 4,000 | 2,750 |
| 2015-11-27 | 553 | 553 | 549 | 550 | 4,000 | 2,750 |
| 2015-11-26 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2015-11-25 | 545 | 549 | 545 | 549 | 3,000 | 2,745 |
| 2015-11-24 | 540 | 550 | 530 | 530 | 4,000 | 2,650 |
| 2015-11-04 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2015-10-28 | 518 | 518 | 518 | 518 | 2,000 | 2,590 |
| 2015-10-27 | 518 | 518 | 518 | 518 | 1,000 | 2,590 |
| 2015-10-26 | 518 | 518 | 518 | 518 | 1,000 | 2,590 |
| 2015-10-23 | 528 | 528 | 518 | 518 | 4,000 | 2,590 |
| 2015-10-22 | 520 | 521 | 520 | 521 | 2,000 | 2,605 |
| 2015-10-21 | 511 | 521 | 511 | 521 | 2,000 | 2,605 |
| 2015-10-16 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 2015-10-13 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 2015-09-28 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2015-09-25 | 531 | 532 | 526 | 526 | 6,000 | 2,630 |
| 2015-09-24 | 540 | 540 | 531 | 531 | 11,000 | 2,655 |
| 2015-09-15 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2015-09-08 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2015-09-07 | 540 | 540 | 540 | 540 | 10,000 | 2,700 |
| 2015-09-02 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2015-09-01 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2015-08-27 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2015-08-25 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2015-08-24 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2015-08-21 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2015-08-20 | 567 | 567 | 560 | 560 | 2,000 | 2,800 |
| 2015-08-19 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2015-08-18 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2015-08-17 | 550 | 562 | 550 | 562 | 3,000 | 2,810 |
| 2015-08-14 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2015-08-13 | 540 | 545 | 533 | 545 | 5,000 | 2,725 |
| 2015-08-12 | 541 | 550 | 541 | 550 | 8,000 | 2,750 |
| 2015-08-11 | 545 | 550 | 545 | 550 | 5,000 | 2,750 |
| 2015-08-10 | 550 | 553 | 541 | 553 | 4,000 | 2,765 |
| 2015-08-07 | 600 | 600 | 552 | 560 | 13,000 | 2,800 |
| 2015-08-06 | 579 | 580 | 579 | 580 | 4,000 | 2,900 |
| 2015-08-04 | 570 | 580 | 570 | 573 | 8,000 | 2,865 |
| 2015-08-03 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2015-07-31 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2015-07-30 | 580 | 580 | 580 | 580 | 8,000 | 2,900 |
| 2015-07-24 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2015-07-23 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2015-07-21 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2015-07-17 | 605 | 605 | 600 | 600 | 12,000 | 3,000 |
| 2015-07-16 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2015-07-15 | 594 | 595 | 594 | 594 | 12,000 | 2,970 |
| 2015-07-14 | 592 | 594 | 592 | 594 | 4,000 | 2,970 |
| 2015-07-13 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2015-07-10 | 570 | 590 | 570 | 590 | 4,000 | 2,950 |
| 2015-07-09 | 572 | 572 | 570 | 570 | 2,000 | 2,850 |
| 2015-07-06 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2015-07-03 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2015-06-30 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2015-06-29 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 2015-06-25 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 2015-06-23 | 585 | 590 | 570 | 585 | 9,000 | 2,925 |
| 2015-06-22 | 580 | 585 | 580 | 585 | 5,000 | 2,925 |
| 2015-06-18 | 565 | 575 | 565 | 575 | 6,000 | 2,875 |
| 2015-06-17 | 589 | 589 | 585 | 585 | 2,000 | 2,925 |
| 2015-06-16 | 589 | 589 | 589 | 589 | 2,000 | 2,945 |
| 2015-06-15 | 580 | 585 | 580 | 585 | 2,000 | 2,925 |
| 2015-06-12 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2015-06-05 | 560 | 575 | 560 | 575 | 2,000 | 2,875 |
| 2015-06-04 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2015-06-02 | 580 | 580 | 575 | 575 | 3,000 | 2,875 |
| 2015-06-01 | 569 | 570 | 569 | 570 | 2,000 | 2,850 |
| 2015-05-29 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2015-05-21 | 569 | 570 | 569 | 570 | 2,000 | 2,850 |
| 2015-05-19 | 567 | 567 | 567 | 567 | 3,000 | 2,835 |
| 2015-05-18 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2015-05-13 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 2015-05-08 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2015-05-07 | 560 | 560 | 559 | 559 | 2,000 | 2,795 |
| 2015-04-28 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2015-04-23 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2015-04-21 | 565 | 565 | 565 | 565 | 4,000 | 2,825 |
| 2015-04-20 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2015-04-13 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2015-04-10 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 2015-04-06 | 558 | 566 | 558 | 566 | 2,000 | 2,830 |
| 2015-04-02 | 561 | 570 | 561 | 566 | 4,000 | 2,830 |
| 2015-04-01 | 564 | 564 | 564 | 564 | 1,000 | 2,820 |
| 2015-03-30 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 2015-03-26 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2015-03-25 | 576 | 589 | 576 | 589 | 4,000 | 2,945 |
| 2015-03-24 | 576 | 586 | 576 | 586 | 2,000 | 2,930 |
| 2015-03-23 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 2015-03-19 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 2015-03-18 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2015-03-17 | 598 | 600 | 598 | 600 | 3,000 | 3,000 |
| 2015-03-16 | 581 | 598 | 581 | 598 | 5,000 | 2,990 |
| 2015-03-12 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2015-03-06 | 580 | 600 | 580 | 600 | 2,000 | 3,000 |
| 2015-03-05 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2015-03-03 | 575 | 576 | 575 | 576 | 4,000 | 2,880 |
| 2015-02-23 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2015-02-18 | 548 | 568 | 548 | 565 | 8,000 | 2,825 |
| 2015-02-17 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 2015-02-16 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 2015-02-13 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2015-02-12 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2015-02-05 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2015-02-03 | 545 | 550 | 545 | 550 | 2,000 | 2,750 |
| 2015-01-30 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2015-01-28 | 560 | 560 | 560 | 560 | 7,000 | 2,800 |
| 2015-01-27 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2015-01-22 | 550 | 565 | 550 | 565 | 3,000 | 2,825 |
| 2015-01-19 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2015-01-16 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2015-01-15 | 543 | 550 | 543 | 550 | 2,000 | 2,750 |
| 2015-01-13 | 551 | 551 | 542 | 542 | 10,000 | 2,710 |
| 2015-01-08 | 565 | 569 | 565 | 569 | 2,000 | 2,845 |
| 2015-01-07 | 553 | 560 | 553 | 560 | 2,000 | 2,800 |
| 2015-01-06 | 573 | 573 | 553 | 553 | 5,000 | 2,765 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
