イサム塗料(4624)の株価時系列情報
イサム塗料(4624)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 630 | 630 | 630 | 630 | 2,000 |
| 1984/12/26 | 623 | 628 | 623 | 628 | 4,000 |
| 1984/12/25 | 628 | 628 | 628 | 628 | 4,000 |
| 1984/12/24 | 628 | 628 | 628 | 628 | 3,000 |
| 1984/12/20 | 628 | 628 | 628 | 628 | 3,000 |
| 1984/12/19 | 642 | 642 | 628 | 628 | 5,000 |
| 1984/12/18 | 630 | 630 | 630 | 630 | 2,000 |
| 1984/12/13 | 655 | 655 | 655 | 655 | 3,000 |
| 1984/12/12 | 641 | 650 | 641 | 650 | 4,000 |
| 1984/12/10 | 645 | 645 | 645 | 645 | 2,000 |
| 1984/12/07 | 646 | 646 | 646 | 646 | 1,000 |
| 1984/12/05 | 652 | 652 | 652 | 652 | 3,000 |
| 1984/12/04 | 653 | 653 | 653 | 653 | 1,000 |
| 1984/11/30 | 659 | 659 | 657 | 657 | 8,000 |
| 1984/11/26 | 663 | 663 | 663 | 663 | 2,000 |
| 1984/11/22 | 665 | 665 | 665 | 665 | 3,000 |
| 1984/11/21 | 667 | 667 | 665 | 665 | 5,000 |
| 1984/11/20 | 667 | 667 | 667 | 667 | 1,000 |
| 1984/11/19 | 670 | 670 | 669 | 669 | 2,000 |
| 1984/11/17 | 671 | 671 | 671 | 671 | 1,000 |
| 1984/11/16 | 680 | 680 | 679 | 679 | 2,000 |
| 1984/11/15 | 687 | 688 | 687 | 688 | 2,000 |
| 1984/11/14 | 688 | 688 | 688 | 688 | 1,000 |
| 1984/11/13 | 689 | 689 | 689 | 689 | 1,000 |
| 1984/11/09 | 690 | 690 | 690 | 690 | 7,000 |
| 1984/11/08 | 690 | 690 | 690 | 690 | 5,000 |
| 1984/11/07 | 700 | 700 | 700 | 700 | 3,000 |
| 1984/11/06 | 698 | 700 | 690 | 700 | 11,000 |
| 1984/11/05 | 700 | 700 | 700 | 700 | 2,000 |
| 1984/10/29 | 704 | 704 | 704 | 704 | 3,000 |
| 1984/10/26 | 705 | 705 | 705 | 705 | 10,000 |
| 1984/10/23 | 705 | 705 | 705 | 705 | 4,000 |
| 1984/10/22 | 700 | 700 | 700 | 700 | 2,000 |
| 1984/10/18 | 700 | 700 | 700 | 700 | 3,000 |
| 1984/10/17 | 690 | 710 | 690 | 710 | 7,000 |
| 1984/10/15 | 690 | 710 | 690 | 710 | 3,000 |
| 1984/10/12 | 705 | 705 | 705 | 705 | 2,000 |
| 1984/10/11 | 715 | 715 | 715 | 715 | 4,000 |
| 1984/10/05 | 690 | 715 | 679 | 715 | 4,000 |
| 1984/10/03 | 705 | 705 | 695 | 695 | 2,000 |
| 1984/10/02 | 700 | 700 | 695 | 700 | 3,000 |
| 1984/10/01 | 700 | 715 | 700 | 715 | 2,000 |
| 1984/09/28 | 710 | 715 | 710 | 710 | 3,000 |
| 1984/09/26 | 715 | 715 | 715 | 715 | 9,000 |
| 1984/09/25 | 715 | 720 | 715 | 720 | 411,000 |
| 1984/09/20 | 710 | 720 | 710 | 720 | 3,000 |
| 1984/09/19 | 704 | 720 | 704 | 720 | 7,000 |
| 1984/09/18 | 700 | 710 | 700 | 710 | 7,000 |
| 1984/09/17 | 668 | 700 | 668 | 700 | 8,000 |
| 1984/09/14 | 669 | 669 | 660 | 660 | 10,000 |
| 1984/09/13 | 670 | 670 | 670 | 670 | 1,000 |
| 1984/09/12 | 680 | 680 | 675 | 675 | 2,000 |
| 1984/09/11 | 680 | 680 | 680 | 680 | 1,000 |
| 1984/09/07 | 675 | 675 | 675 | 675 | 3,000 |
| 1984/09/06 | 655 | 655 | 655 | 655 | 8,000 |
| 1984/09/05 | 627 | 636 | 627 | 636 | 4,000 |
| 1984/09/04 | 616 | 620 | 615 | 617 | 5,000 |
| 1984/09/03 | 605 | 616 | 605 | 616 | 2,000 |
| 1984/08/30 | 625 | 625 | 625 | 625 | 1,000 |
| 1984/08/29 | 625 | 625 | 625 | 625 | 3,000 |
| 1984/08/27 | 645 | 645 | 640 | 645 | 3,000 |
| 1984/08/24 | 645 | 645 | 645 | 645 | 1,000 |
| 1984/08/23 | 645 | 645 | 645 | 645 | 3,000 |
| 1984/08/22 | 645 | 645 | 645 | 645 | 4,000 |
| 1984/08/20 | 670 | 670 | 670 | 670 | 3,000 |
| 1984/08/18 | 665 | 665 | 665 | 665 | 1,000 |
| 1984/08/17 | 670 | 670 | 670 | 670 | 12,000 |
| 1984/08/16 | 670 | 670 | 670 | 670 | 6,000 |
| 1984/08/15 | 665 | 670 | 665 | 670 | 5,000 |
| 1984/08/14 | 665 | 665 | 665 | 665 | 1,000 |
| 1984/08/10 | 649 | 649 | 649 | 649 | 2,000 |
| 1984/08/09 | 649 | 649 | 649 | 649 | 3,000 |
| 1984/08/08 | 649 | 649 | 649 | 649 | 2,000 |
| 1984/08/07 | 645 | 650 | 645 | 650 | 4,000 |
| 1984/08/06 | 645 | 645 | 645 | 645 | 4,000 |
| 1984/08/04 | 650 | 650 | 645 | 645 | 2,000 |
| 1984/08/03 | 650 | 650 | 650 | 650 | 1,000 |
| 1984/08/02 | 651 | 651 | 651 | 651 | 1,000 |
| 1984/07/30 | 666 | 666 | 666 | 666 | 1,000 |
| 1984/07/28 | 666 | 666 | 666 | 666 | 1,000 |
| 1984/07/27 | 666 | 666 | 666 | 666 | 1,000 |
| 1984/07/26 | 650 | 665 | 650 | 665 | 7,000 |
| 1984/07/25 | 660 | 660 | 660 | 660 | 2,000 |
| 1984/07/24 | 685 | 685 | 685 | 685 | 3,000 |
| 1984/07/20 | 795 | 795 | 795 | 795 | 2,000 |
| 1984/07/19 | 775 | 800 | 775 | 800 | 3,000 |
| 1984/07/18 | 800 | 800 | 800 | 800 | 2,000 |
| 1984/07/17 | 815 | 815 | 815 | 815 | 6,000 |
| 1984/07/16 | 815 | 820 | 805 | 820 | 7,000 |
| 1984/07/13 | 830 | 830 | 830 | 830 | 8,000 |
| 1984/07/11 | 830 | 830 | 830 | 830 | 2,000 |
| 1984/07/10 | 830 | 830 | 825 | 825 | 2,000 |
| 1984/07/09 | 815 | 815 | 815 | 815 | 1,000 |
| 1984/07/06 | 840 | 840 | 840 | 840 | 5,000 |
| 1984/07/05 | 860 | 860 | 860 | 860 | 5,000 |
| 1984/07/04 | 860 | 860 | 860 | 860 | 1,000 |
| 1984/07/03 | 860 | 860 | 860 | 860 | 1,000 |
| 1984/07/02 | 835 | 835 | 835 | 835 | 3,000 |
| 1984/06/29 | 884 | 884 | 884 | 884 | 1,000 |
| 1984/06/28 | 890 | 891 | 890 | 891 | 4,000 |
| 1984/06/27 | 896 | 896 | 896 | 896 | 2,000 |
| 1984/06/27 | 1 -> 1.20 分割 | ||||
| 1984/06/26 | 1,090 | 1,090 | 1,090 | 1,090 | 42,000 |
| 1984/06/25 | 1,090 | 1,090 | 1,090 | 1,090 | 19,000 |
| 1984/06/23 | 1,090 | 1,090 | 1,090 | 1,090 | 18,000 |
| 1984/06/22 | 1,070 | 1,090 | 1,070 | 1,090 | 23,000 |
| 1984/06/21 | 1,070 | 1,070 | 1,070 | 1,070 | 30,000 |
| 1984/06/20 | 1,070 | 1,070 | 1,070 | 1,070 | 51,000 |
| 1984/06/19 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1984/06/18 | 1,060 | 1,070 | 1,060 | 1,070 | 40,000 |
| 1984/06/16 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1984/06/15 | 1,070 | 1,070 | 1,060 | 1,060 | 13,000 |
| 1984/06/14 | 1,070 | 1,070 | 1,060 | 1,070 | 14,000 |
| 1984/06/13 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 |
| 1984/06/12 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1984/06/11 | 1,080 | 1,080 | 1,060 | 1,070 | 5,000 |
| 1984/06/08 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 1984/06/07 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 |
| 1984/06/06 | 1,060 | 1,080 | 1,060 | 1,080 | 10,000 |
| 1984/06/05 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
| 1984/06/04 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 |
| 1984/06/02 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1984/06/01 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 |
| 1984/05/31 | 1,060 | 1,080 | 1,060 | 1,060 | 11,000 |
| 1984/05/30 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 |
| 1984/05/29 | 1,040 | 1,050 | 1,030 | 1,050 | 8,000 |
| 1984/05/28 | 985 | 1,020 | 985 | 1,020 | 6,000 |
| 1984/05/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1984/05/25 | 1,020 | 1,020 | 1,020 | 1,020 | 20,000 |
| 1984/05/24 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 |
| 1984/05/23 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 |
| 1984/05/22 | 1,090 | 1,090 | 1,070 | 1,070 | 41,000 |
| 1984/05/21 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1984/05/19 | 1,110 | 1,120 | 1,110 | 1,120 | 8,000 |
| 1984/05/18 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 |
| 1984/05/17 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
| 1984/05/16 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 |
| 1984/05/15 | 1,170 | 1,170 | 1,160 | 1,160 | 25,000 |
| 1984/05/14 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 |
| 1984/05/11 | 1,180 | 1,180 | 1,180 | 1,180 | 40,000 |
| 1984/05/10 | 1,200 | 1,200 | 1,190 | 1,190 | 19,000 |
| 1984/05/09 | 1,200 | 1,200 | 1,200 | 1,200 | 62,000 |
| 1984/05/08 | 1,200 | 1,200 | 1,200 | 1,200 | 61,000 |
| 1984/05/07 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 |
| 1984/05/04 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 |
| 1984/05/02 | 1,210 | 1,210 | 1,200 | 1,200 | 19,000 |
| 1984/05/01 | 1,210 | 1,210 | 1,210 | 1,210 | 28,000 |
| 1984/04/28 | 1,210 | 1,210 | 1,210 | 1,210 | 12,000 |
| 1984/04/27 | 1,210 | 1,220 | 1,210 | 1,210 | 46,000 |
| 1984/04/26 | 1,220 | 1,220 | 1,220 | 1,220 | 35,000 |
| 1984/04/25 | 1,230 | 1,230 | 1,230 | 1,230 | 37,000 |
| 1984/04/24 | 1,230 | 1,230 | 1,230 | 1,230 | 25,000 |
| 1984/04/23 | 1,230 | 1,230 | 1,230 | 1,230 | 98,000 |
| 1984/04/21 | 1,230 | 1,230 | 1,230 | 1,230 | 55,000 |
| 1984/04/20 | 1,240 | 1,240 | 1,230 | 1,230 | 36,000 |
| 1984/04/19 | 1,250 | 1,250 | 1,240 | 1,240 | 27,000 |
| 1984/04/18 | 1,240 | 1,250 | 1,240 | 1,250 | 33,000 |
| 1984/04/17 | 1,260 | 1,260 | 1,250 | 1,250 | 12,000 |
| 1984/04/16 | 1,260 | 1,260 | 1,260 | 1,260 | 14,000 |
| 1984/04/13 | 1,260 | 1,260 | 1,260 | 1,260 | 133,000 |
| 1984/04/12 | 1,250 | 1,260 | 1,250 | 1,260 | 100,000 |
| 1984/04/11 | 1,250 | 1,250 | 1,250 | 1,250 | 27,000 |
| 1984/04/10 | 1,270 | 1,270 | 1,270 | 1,270 | 29,000 |
| 1984/04/09 | 1,290 | 1,290 | 1,280 | 1,280 | 33,000 |
| 1984/04/07 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 |
| 1984/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | 98,000 |
| 1984/04/05 | 1,300 | 1,300 | 1,300 | 1,300 | 65,000 |
| 1984/04/04 | 1,300 | 1,300 | 1,300 | 1,300 | 36,000 |
| 1984/04/03 | 1,300 | 1,300 | 1,300 | 1,300 | 44,000 |
| 1984/04/02 | 1,310 | 1,310 | 1,310 | 1,310 | 25,000 |
| 1984/03/31 | 1,330 | 1,330 | 1,310 | 1,310 | 35,000 |
| 1984/03/30 | 1,310 | 1,330 | 1,310 | 1,330 | 68,000 |
| 1984/03/29 | 1,310 | 1,310 | 1,310 | 1,310 | 53,000 |
| 1984/03/28 | 1,310 | 1,310 | 1,310 | 1,310 | 38,000 |
| 1984/03/27 | 1,310 | 1,310 | 1,310 | 1,310 | 42,000 |
| 1984/03/26 | 1,330 | 1,330 | 1,310 | 1,310 | 54,000 |
| 1984/03/24 | 1,330 | 1,330 | 1,330 | 1,330 | 58,000 |
| 1984/03/23 | 1,330 | 1,330 | 1,330 | 1,330 | 101,000 |
| 1984/03/22 | 1,330 | 1,330 | 1,330 | 1,330 | 244,000 |
| 1984/03/21 | 1,340 | 1,340 | 1,340 | 1,340 | 176,000 |
| 1984/03/19 | 1,350 | 1,350 | 1,350 | 1,350 | 105,000 |
| 1984/03/17 | 1,360 | 1,360 | 1,360 | 1,360 | 119,000 |
| 1984/03/16 | 1,370 | 1,370 | 1,360 | 1,360 | 133,000 |
| 1984/03/15 | 1,340 | 1,400 | 1,340 | 1,400 | 374,000 |
| 1984/03/14 | 1,400 | 1,400 | 1,400 | 1,400 | 402,000 |
| 1984/03/13 | 1,300 | 1,300 | 1,300 | 1,300 | 165,000 |
| 1984/03/12 | 1,200 | 1,200 | 1,200 | 1,200 | 559,000 |