4624 イサム塗料(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-27 | 520 | 522 | 519 | 522 | 10,000 | 2,610 |
| 2016-12-26 | 522 | 522 | 522 | 522 | 3,000 | 2,610 |
| 2016-12-22 | 510 | 528 | 510 | 528 | 14,000 | 2,640 |
| 2016-12-21 | 528 | 528 | 528 | 528 | 2,000 | 2,640 |
| 2016-12-16 | 530 | 531 | 528 | 528 | 3,000 | 2,640 |
| 2016-12-15 | 515 | 525 | 515 | 525 | 13,000 | 2,625 |
| 2016-12-14 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2016-12-13 | 518 | 518 | 515 | 515 | 4,000 | 2,575 |
| 2016-12-12 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 2016-12-09 | 504 | 515 | 504 | 515 | 7,000 | 2,575 |
| 2016-12-08 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2016-12-07 | 502 | 508 | 502 | 504 | 3,000 | 2,520 |
| 2016-11-30 | 494 | 508 | 494 | 508 | 6,000 | 2,540 |
| 2016-11-29 | 489 | 489 | 489 | 489 | 32,000 | 2,445 |
| 2016-11-28 | 487 | 489 | 487 | 489 | 2,000 | 2,445 |
| 2016-11-25 | 485 | 485 | 483 | 483 | 2,000 | 2,415 |
| 2016-11-24 | 484 | 484 | 478 | 478 | 3,000 | 2,390 |
| 2016-11-22 | 477 | 478 | 477 | 477 | 3,000 | 2,385 |
| 2016-11-21 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2016-11-18 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2016-11-17 | 485 | 494 | 481 | 490 | 9,000 | 2,450 |
| 2016-11-16 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2016-11-15 | 484 | 484 | 480 | 480 | 6,000 | 2,400 |
| 2016-11-14 | 477 | 491 | 477 | 491 | 4,000 | 2,455 |
| 2016-11-11 | 483 | 483 | 480 | 481 | 5,000 | 2,405 |
| 2016-11-10 | 481 | 486 | 481 | 486 | 3,000 | 2,430 |
| 2016-11-09 | 484 | 486 | 473 | 473 | 8,000 | 2,365 |
| 2016-11-04 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2016-11-02 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2016-11-01 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2016-10-31 | 490 | 500 | 490 | 500 | 9,000 | 2,500 |
| 2016-10-28 | 490 | 513 | 490 | 513 | 6,000 | 2,565 |
| 2016-10-27 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2016-10-25 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2016-10-24 | 490 | 491 | 490 | 491 | 2,000 | 2,455 |
| 2016-10-21 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2016-10-20 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2016-10-17 | 493 | 493 | 493 | 493 | 3,000 | 2,465 |
| 2016-10-14 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2016-10-13 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2016-10-11 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2016-10-05 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2016-09-27 | 510 | 510 | 505 | 510 | 9,000 | 2,550 |
| 2016-09-15 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 2016-09-14 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2016-09-12 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2016-09-09 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2016-09-05 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2016-08-31 | 495 | 495 | 489 | 489 | 4,000 | 2,445 |
| 2016-08-25 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2016-08-17 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 2016-08-16 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2016-08-12 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2016-08-09 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2016-07-29 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2016-07-27 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2016-07-25 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2016-07-15 | 489 | 489 | 482 | 482 | 14,000 | 2,410 |
| 2016-07-14 | 490 | 497 | 490 | 497 | 5,000 | 2,485 |
| 2016-07-11 | 490 | 490 | 484 | 484 | 6,000 | 2,420 |
| 2016-07-08 | 487 | 487 | 486 | 486 | 6,000 | 2,430 |
| 2016-07-06 | 487 | 487 | 486 | 486 | 2,000 | 2,430 |
| 2016-07-05 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2016-06-27 | 502 | 502 | 502 | 502 | 31,000 | 2,510 |
| 2016-06-21 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2016-06-17 | 485 | 485 | 484 | 484 | 3,000 | 2,420 |
| 2016-06-16 | 493 | 493 | 493 | 493 | 2,000 | 2,465 |
| 2016-06-15 | 493 | 493 | 493 | 493 | 3,000 | 2,465 |
| 2016-06-14 | 485 | 493 | 485 | 493 | 2,000 | 2,465 |
| 2016-06-07 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2016-05-27 | 493 | 493 | 493 | 493 | 3,000 | 2,465 |
| 2016-05-23 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2016-05-13 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2016-04-27 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2016-04-22 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 2016-04-20 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2016-04-19 | 511 | 511 | 511 | 511 | 5,000 | 2,555 |
| 2016-04-18 | 506 | 511 | 501 | 511 | 32,000 | 2,555 |
| 2016-04-14 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2016-04-06 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2016-03-31 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2016-03-25 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 2016-03-24 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2016-03-15 | 482 | 482 | 482 | 482 | 2,000 | 2,410 |
| 2016-03-14 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2016-03-11 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2016-03-09 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2016-03-01 | 455 | 455 | 455 | 455 | 5,000 | 2,275 |
| 2016-02-24 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2016-02-18 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 2016-02-15 | 470 | 470 | 462 | 462 | 5,000 | 2,310 |
| 2016-02-12 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2016-02-04 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2016-02-02 | 496 | 496 | 495 | 495 | 11,000 | 2,475 |
| 2016-01-27 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2016-01-25 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2016-01-20 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2016-01-15 | 513 | 513 | 513 | 513 | 2,000 | 2,565 |
| 2016-01-13 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 2016-01-06 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
