4624 イサム塗料(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-28 | 3,765 | 3,765 | 3,765 | 3,765 | 300 | 3,765 |
| 2017-12-27 | 3,765 | 3,765 | 3,765 | 3,765 | 300 | 3,765 |
| 2017-12-22 | 3,800 | 3,800 | 3,660 | 3,765 | 2,300 | 3,765 |
| 2017-12-21 | 3,990 | 3,990 | 3,810 | 3,810 | 800 | 3,810 |
| 2017-12-20 | 4,075 | 4,130 | 3,980 | 4,000 | 3,400 | 4,000 |
| 2017-12-19 | 3,900 | 4,540 | 3,900 | 4,020 | 2,200 | 4,020 |
| 2017-12-18 | 3,700 | 3,840 | 3,700 | 3,840 | 1,100 | 3,840 |
| 2017-12-15 | 3,670 | 3,700 | 3,670 | 3,700 | 600 | 3,700 |
| 2017-12-13 | 3,575 | 3,600 | 3,575 | 3,600 | 600 | 3,600 |
| 2017-12-12 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2017-12-07 | 3,510 | 3,510 | 3,500 | 3,500 | 400 | 3,500 |
| 2017-12-06 | 3,525 | 3,550 | 3,510 | 3,510 | 700 | 3,510 |
| 2017-12-04 | 3,470 | 3,500 | 3,470 | 3,500 | 300 | 3,500 |
| 2017-12-01 | 3,430 | 3,470 | 3,430 | 3,470 | 300 | 3,470 |
| 2017-11-30 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2017-11-28 | 3,400 | 3,485 | 3,280 | 3,350 | 500 | 3,350 |
| 2017-11-27 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2017-11-21 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2017-11-20 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 3,260 |
| 2017-11-16 | 3,260 | 3,260 | 3,260 | 3,260 | 700 | 3,260 |
| 2017-11-15 | 3,330 | 3,330 | 3,260 | 3,260 | 200 | 3,260 |
| 2017-11-13 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 3,240 |
| 2017-11-10 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 3,235 |
| 2017-11-08 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2017-11-02 | 3,270 | 3,270 | 3,270 | 3,270 | 300 | 3,270 |
| 2017-10-27 | 3,230 | 3,230 | 3,230 | 3,230 | 200 | 3,230 |
| 2017-10-26 | 3,200 | 3,230 | 3,200 | 3,230 | 300 | 3,230 |
| 2017-10-25 | 3,190 | 3,200 | 3,190 | 3,200 | 300 | 3,200 |
| 2017-10-24 | 3,185 | 3,190 | 3,185 | 3,190 | 300 | 3,190 |
| 2017-10-23 | 3,180 | 3,190 | 3,180 | 3,190 | 200 | 3,190 |
| 2017-10-20 | 3,165 | 3,180 | 3,165 | 3,180 | 500 | 3,180 |
| 2017-10-19 | 3,165 | 3,165 | 3,165 | 3,165 | 200 | 3,165 |
| 2017-10-18 | 3,165 | 3,165 | 3,165 | 3,165 | 100 | 3,165 |
| 2017-10-16 | 3,115 | 3,130 | 3,115 | 3,130 | 200 | 3,130 |
| 2017-10-13 | 3,110 | 3,115 | 3,110 | 3,115 | 400 | 3,115 |
| 2017-10-12 | 3,075 | 3,075 | 3,075 | 3,075 | 400 | 3,075 |
| 2017-10-11 | 3,075 | 3,075 | 3,075 | 3,075 | 600 | 3,075 |
| 2017-10-10 | 3,070 | 3,070 | 3,065 | 3,065 | 300 | 3,065 |
| 2017-10-05 | 3,070 | 3,070 | 3,065 | 3,065 | 300 | 3,065 |
| 2017-10-04 | 3,065 | 3,065 | 3,065 | 3,065 | 500 | 3,065 |
| 2017-10-03 | 3,130 | 3,130 | 3,065 | 3,065 | 200 | 3,065 |
| 2017-10-02 | 3,015 | 3,060 | 3,015 | 3,060 | 800 | 3,060 |
| 2017-09-27 | 2,966 | 3,010 | 2,966 | 3,010 | 500 | 3,010 |
| 2017-09-26 | 625 | 626 | 625 | 626 | 2,000 | 3,130 |
| 2017-09-22 | 636 | 636 | 626 | 626 | 3,000 | 3,130 |
| 2017-09-21 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 2017-09-15 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2017-09-14 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2017-09-13 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2017-09-12 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2017-09-08 | 608 | 610 | 608 | 608 | 8,000 | 3,040 |
| 2017-09-07 | 603 | 607 | 603 | 607 | 4,000 | 3,035 |
| 2017-09-06 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
| 2017-09-05 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2017-09-04 | 601 | 602 | 601 | 602 | 4,000 | 3,010 |
| 2017-09-01 | 603 | 603 | 601 | 601 | 2,000 | 3,005 |
| 2017-08-31 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2017-08-30 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2017-08-29 | 599 | 600 | 599 | 600 | 2,000 | 3,000 |
| 2017-08-23 | 592 | 596 | 592 | 596 | 3,000 | 2,980 |
| 2017-08-22 | 596 | 596 | 596 | 596 | 3,000 | 2,980 |
| 2017-08-21 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2017-08-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2017-08-15 | 584 | 592 | 584 | 592 | 5,000 | 2,960 |
| 2017-08-14 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 2017-08-10 | 588 | 588 | 588 | 588 | 2,000 | 2,940 |
| 2017-08-09 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2017-08-08 | 574 | 594 | 574 | 594 | 5,000 | 2,970 |
| 2017-08-07 | 593 | 594 | 593 | 594 | 4,000 | 2,970 |
| 2017-08-04 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2017-08-03 | 589 | 589 | 588 | 589 | 4,000 | 2,945 |
| 2017-08-02 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2017-08-01 | 599 | 599 | 599 | 599 | 2,000 | 2,995 |
| 2017-07-28 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2017-07-27 | 598 | 599 | 598 | 599 | 4,000 | 2,995 |
| 2017-07-26 | 592 | 598 | 592 | 598 | 10,000 | 2,990 |
| 2017-07-25 | 589 | 593 | 581 | 593 | 4,000 | 2,965 |
| 2017-07-24 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2017-07-21 | 600 | 600 | 599 | 599 | 13,000 | 2,995 |
| 2017-07-20 | 595 | 600 | 595 | 600 | 6,000 | 3,000 |
| 2017-07-19 | 594 | 598 | 594 | 594 | 9,000 | 2,970 |
| 2017-07-18 | 586 | 593 | 586 | 593 | 9,000 | 2,965 |
| 2017-07-14 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 2017-07-13 | 584 | 586 | 584 | 586 | 4,000 | 2,930 |
| 2017-07-12 | 580 | 583 | 580 | 583 | 3,000 | 2,915 |
| 2017-07-11 | 581 | 581 | 578 | 578 | 3,000 | 2,890 |
| 2017-07-07 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2017-07-05 | 565 | 570 | 565 | 570 | 2,000 | 2,850 |
| 2017-07-04 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2017-06-30 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2017-06-29 | 566 | 572 | 566 | 566 | 8,000 | 2,830 |
| 2017-06-27 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2017-06-26 | 565 | 565 | 564 | 565 | 6,000 | 2,825 |
| 2017-06-23 | 564 | 566 | 564 | 565 | 4,000 | 2,825 |
| 2017-06-22 | 564 | 564 | 564 | 564 | 1,000 | 2,820 |
| 2017-06-21 | 564 | 564 | 564 | 564 | 1,000 | 2,820 |
| 2017-06-20 | 575 | 575 | 564 | 564 | 3,000 | 2,820 |
| 2017-06-19 | 565 | 578 | 565 | 575 | 6,000 | 2,875 |
| 2017-06-16 | 566 | 566 | 565 | 565 | 4,000 | 2,825 |
| 2017-06-15 | 560 | 566 | 560 | 566 | 5,000 | 2,830 |
| 2017-06-14 | 553 | 560 | 553 | 560 | 5,000 | 2,800 |
| 2017-06-13 | 553 | 553 | 548 | 552 | 5,000 | 2,760 |
| 2017-06-12 | 539 | 553 | 539 | 553 | 4,000 | 2,765 |
| 2017-06-09 | 537 | 538 | 536 | 538 | 3,000 | 2,690 |
| 2017-06-07 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2017-06-06 | 532 | 532 | 532 | 532 | 2,000 | 2,660 |
| 2017-06-05 | 538 | 538 | 530 | 530 | 3,000 | 2,650 |
| 2017-06-02 | 528 | 538 | 528 | 538 | 5,000 | 2,690 |
| 2017-06-01 | 515 | 525 | 515 | 525 | 13,000 | 2,625 |
| 2017-05-31 | 508 | 514 | 508 | 514 | 9,000 | 2,570 |
| 2017-05-30 | 507 | 509 | 507 | 508 | 10,000 | 2,540 |
| 2017-05-29 | 508 | 508 | 507 | 507 | 3,000 | 2,535 |
| 2017-05-26 | 509 | 509 | 506 | 508 | 10,000 | 2,540 |
| 2017-05-25 | 509 | 509 | 506 | 506 | 17,000 | 2,530 |
| 2017-05-24 | 506 | 509 | 506 | 509 | 9,000 | 2,545 |
| 2017-05-23 | 509 | 509 | 506 | 506 | 3,000 | 2,530 |
| 2017-05-22 | 509 | 509 | 505 | 505 | 2,000 | 2,525 |
| 2017-05-18 | 505 | 509 | 505 | 509 | 2,000 | 2,545 |
| 2017-05-17 | 510 | 510 | 509 | 509 | 2,000 | 2,545 |
| 2017-05-16 | 522 | 522 | 506 | 506 | 6,000 | 2,530 |
| 2017-05-15 | 526 | 531 | 524 | 530 | 16,000 | 2,650 |
| 2017-05-12 | 526 | 526 | 526 | 526 | 2,000 | 2,630 |
| 2017-05-11 | 531 | 531 | 530 | 530 | 2,000 | 2,650 |
| 2017-05-10 | 538 | 543 | 533 | 541 | 17,000 | 2,705 |
| 2017-05-09 | 532 | 549 | 532 | 533 | 29,000 | 2,665 |
| 2017-05-08 | 530 | 537 | 525 | 529 | 15,000 | 2,645 |
| 2017-05-02 | 540 | 540 | 534 | 534 | 2,000 | 2,670 |
| 2017-05-01 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2017-04-28 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2017-04-27 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2017-04-26 | 539 | 539 | 535 | 539 | 7,000 | 2,695 |
| 2017-04-25 | 528 | 552 | 528 | 545 | 15,000 | 2,725 |
| 2017-04-24 | 535 | 547 | 535 | 546 | 13,000 | 2,730 |
| 2017-04-21 | 540 | 555 | 540 | 555 | 13,000 | 2,775 |
| 2017-04-19 | 540 | 541 | 540 | 541 | 2,000 | 2,705 |
| 2017-04-17 | 558 | 558 | 558 | 558 | 3,000 | 2,790 |
| 2017-04-12 | 555 | 560 | 550 | 560 | 3,000 | 2,800 |
| 2017-04-11 | 562 | 568 | 562 | 567 | 3,000 | 2,835 |
| 2017-04-07 | 562 | 562 | 562 | 562 | 3,000 | 2,810 |
| 2017-03-21 | 580 | 580 | 567 | 577 | 3,000 | 2,885 |
| 2017-03-16 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2017-03-15 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2017-03-14 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2017-03-13 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 2017-03-10 | 580 | 590 | 580 | 590 | 2,000 | 2,950 |
| 2017-03-02 | 600 | 600 | 599 | 600 | 5,000 | 3,000 |
| 2017-03-01 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2017-02-28 | 599 | 600 | 596 | 596 | 8,000 | 2,980 |
| 2017-02-27 | 596 | 596 | 595 | 595 | 3,000 | 2,975 |
| 2017-02-24 | 585 | 595 | 585 | 595 | 9,000 | 2,975 |
| 2017-02-16 | 586 | 586 | 586 | 586 | 2,000 | 2,930 |
| 2017-02-15 | 559 | 586 | 559 | 586 | 12,000 | 2,930 |
| 2017-02-14 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2017-02-10 | 559 | 560 | 540 | 541 | 16,000 | 2,705 |
| 2017-02-09 | 563 | 569 | 559 | 559 | 5,000 | 2,795 |
| 2017-02-02 | 550 | 550 | 543 | 543 | 2,000 | 2,715 |
| 2017-01-31 | 535 | 540 | 535 | 540 | 4,000 | 2,700 |
| 2017-01-30 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2017-01-27 | 582 | 582 | 582 | 582 | 2,000 | 2,910 |
| 2017-01-20 | 548 | 586 | 548 | 584 | 16,000 | 2,920 |
| 2017-01-19 | 540 | 540 | 540 | 540 | 13,000 | 2,700 |
| 2017-01-16 | 543 | 543 | 540 | 540 | 2,000 | 2,700 |
| 2017-01-11 | 541 | 541 | 540 | 540 | 2,000 | 2,700 |
| 2017-01-10 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2017-01-06 | 536 | 541 | 536 | 540 | 3,000 | 2,700 |
| 2017-01-04 | 532 | 532 | 532 | 532 | 2,000 | 2,660 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株
