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