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 |
|---|---|---|---|---|---|
| 1995/12/25 | 724 | 724 | 724 | 724 | 3,000 |
| 1995/12/22 | 724 | 724 | 724 | 724 | 1,000 |
| 1995/12/21 | 710 | 725 | 710 | 725 | 5,000 |
| 1995/12/20 | 700 | 707 | 695 | 707 | 11,000 |
| 1995/12/19 | 690 | 690 | 690 | 690 | 1,000 |
| 1995/12/15 | 685 | 690 | 685 | 690 | 2,000 |
| 1995/12/13 | 655 | 655 | 655 | 655 | 2,000 |
| 1995/12/11 | 650 | 650 | 650 | 650 | 3,000 |
| 1995/12/08 | 650 | 650 | 641 | 641 | 4,000 |
| 1995/12/04 | 631 | 631 | 631 | 631 | 1,000 |
| 1995/12/01 | 631 | 631 | 631 | 631 | 4,000 |
| 1995/11/21 | 608 | 608 | 608 | 608 | 1,000 |
| 1995/11/20 | 610 | 610 | 608 | 608 | 30,000 |
| 1995/11/08 | 610 | 610 | 610 | 610 | 1,000 |
| 1995/11/01 | 625 | 625 | 605 | 605 | 6,000 |
| 1995/10/27 | 679 | 679 | 679 | 679 | 1,000 |
| 1995/10/13 | 683 | 683 | 680 | 680 | 2,000 |
| 1995/10/05 | 683 | 683 | 683 | 683 | 4,000 |
| 1995/09/25 | 690 | 690 | 690 | 690 | 1,000 |
| 1995/09/22 | 700 | 700 | 700 | 700 | 2,000 |
| 1995/09/20 | 700 | 705 | 700 | 705 | 11,000 |
| 1995/09/19 | 691 | 691 | 691 | 691 | 8,000 |
| 1995/09/18 | 684 | 684 | 684 | 684 | 7,000 |
| 1995/09/14 | 684 | 684 | 684 | 684 | 5,000 |
| 1995/09/13 | 684 | 684 | 684 | 684 | 3,000 |
| 1995/09/11 | 650 | 650 | 650 | 650 | 28,000 |
| 1995/09/08 | 645 | 645 | 640 | 640 | 3,000 |
| 1995/09/06 | 640 | 640 | 640 | 640 | 1,000 |
| 1995/09/04 | 640 | 640 | 640 | 640 | 1,000 |
| 1995/09/01 | 638 | 638 | 638 | 638 | 2,000 |
| 1995/08/28 | 625 | 625 | 625 | 625 | 11,000 |
| 1995/08/25 | 623 | 623 | 623 | 623 | 5,000 |
| 1995/08/23 | 613 | 613 | 613 | 613 | 16,000 |
| 1995/08/21 | 613 | 613 | 613 | 613 | 2,000 |
| 1995/08/18 | 613 | 613 | 613 | 613 | 4,000 |
| 1995/08/17 | 615 | 615 | 615 | 615 | 4,000 |
| 1995/08/16 | 613 | 615 | 613 | 615 | 13,000 |
| 1995/08/15 | 613 | 613 | 613 | 613 | 1,000 |
| 1995/08/03 | 601 | 601 | 601 | 601 | 1,000 |
| 1995/08/02 | 600 | 600 | 600 | 600 | 1,000 |
| 1995/08/01 | 600 | 600 | 600 | 600 | 1,000 |
| 1995/07/28 | 597 | 597 | 597 | 597 | 3,000 |
| 1995/07/21 | 607 | 607 | 607 | 607 | 2,000 |
| 1995/07/20 | 605 | 605 | 605 | 605 | 3,000 |
| 1995/07/19 | 606 | 606 | 606 | 606 | 5,000 |
| 1995/07/18 | 606 | 606 | 606 | 606 | 4,000 |
| 1995/07/17 | 590 | 605 | 590 | 597 | 23,000 |
| 1995/07/14 | 580 | 580 | 580 | 580 | 1,000 |
| 1995/07/13 | 575 | 580 | 575 | 580 | 3,000 |
| 1995/07/12 | 575 | 575 | 569 | 570 | 29,000 |
| 1995/07/11 | 570 | 570 | 570 | 570 | 5,000 |
| 1995/07/10 | 568 | 570 | 564 | 564 | 5,000 |
| 1995/07/07 | 545 | 548 | 540 | 548 | 32,000 |
| 1995/07/06 | 535 | 535 | 535 | 535 | 8,000 |
| 1995/07/05 | 530 | 535 | 530 | 530 | 40,000 |
| 1995/07/04 | 530 | 530 | 530 | 530 | 1,000 |
| 1995/07/03 | 541 | 541 | 540 | 540 | 2,000 |
| 1995/06/30 | 540 | 540 | 540 | 540 | 2,000 |
| 1995/06/29 | 540 | 540 | 540 | 540 | 3,000 |
| 1995/06/27 | 540 | 540 | 540 | 540 | 8,000 |
| 1995/06/26 | 540 | 540 | 540 | 540 | 7,000 |
| 1995/06/23 | 540 | 540 | 540 | 540 | 11,000 |
| 1995/06/22 | 541 | 541 | 540 | 540 | 5,000 |
| 1995/06/21 | 545 | 545 | 540 | 540 | 12,000 |
| 1995/06/20 | 550 | 550 | 545 | 545 | 6,000 |
| 1995/06/19 | 550 | 550 | 550 | 550 | 5,000 |
| 1995/06/16 | 555 | 555 | 555 | 555 | 2,000 |
| 1995/06/14 | 580 | 580 | 580 | 580 | 1,000 |
| 1995/06/08 | 580 | 580 | 580 | 580 | 1,000 |
| 1995/06/07 | 585 | 585 | 580 | 580 | 3,000 |
| 1995/06/06 | 580 | 580 | 580 | 580 | 5,000 |
| 1995/05/29 | 590 | 590 | 590 | 590 | 2,000 |
| 1995/05/26 | 599 | 599 | 599 | 599 | 1,000 |
| 1995/05/25 | 599 | 599 | 599 | 599 | 1,000 |
| 1995/05/24 | 600 | 600 | 600 | 600 | 2,000 |
| 1995/05/18 | 618 | 619 | 618 | 619 | 3,000 |
| 1995/05/17 | 620 | 620 | 620 | 620 | 3,000 |
| 1995/05/16 | 625 | 625 | 620 | 625 | 4,000 |
| 1995/05/15 | 625 | 625 | 625 | 625 | 4,000 |
| 1995/05/12 | 625 | 625 | 625 | 625 | 1,000 |
| 1995/05/10 | 627 | 627 | 627 | 627 | 1,000 |
| 1995/05/09 | 630 | 630 | 627 | 627 | 9,000 |
| 1995/05/08 | 630 | 630 | 630 | 630 | 2,000 |
| 1995/05/02 | 630 | 635 | 630 | 635 | 8,000 |
| 1995/04/28 | 630 | 630 | 630 | 630 | 4,000 |
| 1995/04/27 | 635 | 635 | 635 | 635 | 1,000 |
| 1995/04/26 | 635 | 635 | 635 | 635 | 3,000 |
| 1995/04/25 | 630 | 630 | 630 | 630 | 5,000 |
| 1995/04/24 | 635 | 635 | 630 | 630 | 7,000 |
| 1995/04/21 | 626 | 626 | 625 | 625 | 23,000 |
| 1995/04/20 | 625 | 625 | 625 | 625 | 10,000 |
| 1995/04/18 | 640 | 640 | 625 | 625 | 11,000 |
| 1995/04/17 | 640 | 640 | 640 | 640 | 3,000 |
| 1995/04/14 | 640 | 640 | 640 | 640 | 1,000 |
| 1995/04/13 | 640 | 640 | 640 | 640 | 1,000 |
| 1995/04/12 | 640 | 640 | 640 | 640 | 1,000 |
| 1995/04/05 | 650 | 650 | 650 | 650 | 6,000 |
| 1995/04/04 | 650 | 650 | 650 | 650 | 1,000 |
| 1995/04/03 | 663 | 663 | 663 | 663 | 1,000 |
| 1995/03/27 | 670 | 670 | 670 | 670 | 1,000 |
| 1995/03/15 | 650 | 650 | 650 | 650 | 1,000 |
| 1995/03/13 | 700 | 700 | 700 | 700 | 3,000 |
| 1995/03/10 | 700 | 700 | 700 | 700 | 1,000 |
| 1995/03/06 | 670 | 670 | 670 | 670 | 2,000 |
| 1995/03/02 | 690 | 690 | 690 | 690 | 2,000 |
| 1995/03/01 | 710 | 710 | 710 | 710 | 1,000 |
| 1995/02/28 | 715 | 715 | 710 | 710 | 3,000 |
| 1995/02/23 | 710 | 710 | 710 | 710 | 1,000 |
| 1995/02/22 | 720 | 720 | 710 | 710 | 3,000 |
| 1995/02/17 | 726 | 726 | 725 | 725 | 11,000 |
| 1995/02/03 | 732 | 732 | 725 | 725 | 5,000 |
| 1995/01/31 | 750 | 750 | 730 | 730 | 4,000 |
| 1995/01/27 | 750 | 750 | 750 | 750 | 2,000 |
| 1995/01/25 | 750 | 750 | 750 | 750 | 2,000 |
| 1995/01/20 | 750 | 750 | 750 | 750 | 1,000 |
| 1995/01/12 | 750 | 751 | 750 | 751 | 2,000 |
| 1995/01/10 | 730 | 730 | 730 | 730 | 1,000 |
| 1995/01/09 | 739 | 739 | 730 | 730 | 8,000 |
| 1995/01/05 | 755 | 755 | 755 | 755 | 8,000 |