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 |
|---|---|---|---|---|---|
| 1990/12/27 | 660 | 660 | 660 | 660 | 1,000 |
| 1990/12/26 | 660 | 660 | 660 | 660 | 2,000 |
| 1990/12/25 | 670 | 670 | 670 | 670 | 1,000 |
| 1990/12/20 | 675 | 675 | 675 | 675 | 1,000 |
| 1990/12/19 | 710 | 711 | 710 | 710 | 4,000 |
| 1990/12/18 | 710 | 710 | 710 | 710 | 3,000 |
| 1990/12/11 | 670 | 670 | 670 | 670 | 3,000 |
| 1990/12/10 | 710 | 710 | 700 | 700 | 5,000 |
| 1990/12/05 | 695 | 695 | 695 | 695 | 3,000 |
| 1990/11/27 | 748 | 748 | 748 | 748 | 1,000 |
| 1990/11/21 | 748 | 748 | 748 | 748 | 1,000 |
| 1990/11/20 | 748 | 748 | 748 | 748 | 1,000 |
| 1990/11/13 | 747 | 747 | 747 | 747 | 1,000 |
| 1990/11/07 | 780 | 780 | 780 | 780 | 1,000 |
| 1990/11/06 | 800 | 800 | 785 | 785 | 4,000 |
| 1990/10/31 | 807 | 807 | 800 | 800 | 2,000 |
| 1990/10/30 | 808 | 808 | 808 | 808 | 1,000 |
| 1990/10/29 | 811 | 811 | 808 | 808 | 2,000 |
| 1990/10/24 | 782 | 782 | 782 | 782 | 2,000 |
| 1990/10/09 | 800 | 800 | 782 | 782 | 3,000 |
| 1990/10/05 | 830 | 830 | 830 | 830 | 2,000 |
| 1990/09/21 | 900 | 900 | 900 | 900 | 1,000 |
| 1990/09/05 | 920 | 920 | 920 | 920 | 2,000 |
| 1990/08/30 | 920 | 920 | 920 | 920 | 1,000 |
| 1990/08/27 | 920 | 920 | 920 | 920 | 1,000 |
| 1990/08/23 | 945 | 945 | 945 | 945 | 1,000 |
| 1990/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/08/08 | 980 | 980 | 980 | 980 | 2,000 |
| 1990/08/07 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1990/08/06 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1990/08/03 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 |
| 1990/08/02 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 |
| 1990/08/01 | 1,100 | 1,130 | 1,100 | 1,130 | 3,000 |
| 1990/07/30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1990/07/27 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 |
| 1990/07/26 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 |
| 1990/07/25 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 |
| 1990/07/23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1990/07/20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1990/07/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1990/07/17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1990/07/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1990/07/13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1990/07/12 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1990/07/11 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1990/07/10 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1990/07/06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1990/07/05 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1990/07/04 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1990/07/03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1990/07/02 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1990/06/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1990/06/28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1990/06/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/06/25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/06/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/06/21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/06/19 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 |
| 1990/06/18 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1990/06/15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/06/12 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 |
| 1990/06/11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1990/06/08 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 |
| 1990/06/07 | 1,070 | 1,150 | 1,070 | 1,150 | 8,000 |
| 1990/06/06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1990/06/05 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1990/06/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/06/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/05/31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/05/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1990/05/24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1990/05/23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1990/05/22 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 1990/05/21 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1990/05/18 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1990/05/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1990/05/15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1990/05/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1990/05/07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1990/05/02 | 959 | 959 | 959 | 959 | 1,000 |
| 1990/05/01 | 945 | 945 | 945 | 945 | 4,000 |
| 1990/04/27 | 905 | 905 | 905 | 905 | 1,000 |
| 1990/04/26 | 905 | 905 | 905 | 905 | 1,000 |
| 1990/04/25 | 922 | 922 | 922 | 922 | 1,000 |
| 1990/04/24 | 940 | 940 | 940 | 940 | 2,000 |
| 1990/04/23 | 945 | 945 | 945 | 945 | 3,000 |
| 1990/04/19 | 945 | 945 | 945 | 945 | 1,000 |
| 1990/04/12 | 936 | 950 | 936 | 950 | 2,000 |
| 1990/04/11 | 945 | 945 | 945 | 945 | 1,000 |
| 1990/04/06 | 899 | 899 | 899 | 899 | 1,000 |
| 1990/04/05 | 930 | 930 | 930 | 930 | 3,000 |
| 1990/04/03 | 960 | 960 | 960 | 960 | 2,000 |
| 1990/03/27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1990/03/26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1990/03/16 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1990/03/15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1990/03/13 | 1,200 | 1,200 | 1,180 | 1,190 | 5,000 |
| 1990/03/12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1990/03/09 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 1990/03/07 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 |
| 1990/03/06 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1990/03/05 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1990/03/02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1990/03/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1990/02/28 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1990/02/27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1990/02/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/02/19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1990/02/16 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1990/02/14 | 1,280 | 1,280 | 1,250 | 1,250 | 7,000 |
| 1990/02/13 | 1,280 | 1,290 | 1,280 | 1,290 | 7,000 |
| 1990/02/09 | 1,250 | 1,260 | 1,250 | 1,260 | 12,000 |
| 1990/02/08 | 1,200 | 1,230 | 1,190 | 1,230 | 17,000 |
| 1990/02/07 | 1,190 | 1,200 | 1,190 | 1,190 | 15,000 |
| 1990/02/06 | 1,170 | 1,190 | 1,170 | 1,190 | 4,000 |
| 1990/02/05 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1990/02/02 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1990/02/01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1990/01/31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1990/01/30 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 |
| 1990/01/29 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 |
| 1990/01/26 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1990/01/25 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 |
| 1990/01/24 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 |
| 1990/01/23 | 1,130 | 1,140 | 1,120 | 1,140 | 10,000 |
| 1990/01/22 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 |
| 1990/01/19 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1990/01/18 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1990/01/17 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1990/01/16 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1990/01/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1990/01/11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1990/01/10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1990/01/09 | 1,100 | 1,100 | 1,070 | 1,070 | 6,000 |
| 1990/01/08 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1990/01/05 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 1990/01/04 | 1,100 | 1,100 | 1,010 | 1,010 | 7,000 |