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 |
|---|---|---|---|---|---|
| 1996/12/30 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/12/27 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/12/25 | 667 | 667 | 667 | 667 | 3,000 |
| 1996/12/24 | 712 | 712 | 712 | 712 | 4,000 |
| 1996/12/19 | 712 | 715 | 712 | 715 | 10,000 |
| 1996/12/16 | 712 | 712 | 712 | 712 | 3,000 |
| 1996/12/06 | 712 | 712 | 712 | 712 | 2,000 |
| 1996/12/05 | 710 | 710 | 710 | 710 | 3,000 |
| 1996/12/04 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/12/03 | 711 | 711 | 710 | 710 | 7,000 |
| 1996/11/29 | 711 | 711 | 711 | 711 | 2,000 |
| 1996/11/28 | 720 | 720 | 720 | 720 | 3,000 |
| 1996/11/27 | 740 | 740 | 740 | 740 | 3,000 |
| 1996/11/26 | 712 | 720 | 712 | 720 | 2,000 |
| 1996/11/25 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/11/20 | 708 | 708 | 708 | 708 | 3,000 |
| 1996/11/19 | 704 | 708 | 704 | 708 | 42,000 |
| 1996/11/18 | 704 | 704 | 704 | 704 | 1,000 |
| 1996/11/15 | 705 | 705 | 704 | 704 | 5,000 |
| 1996/11/14 | 704 | 704 | 704 | 704 | 3,000 |
| 1996/11/13 | 704 | 704 | 704 | 704 | 1,000 |
| 1996/11/12 | 704 | 704 | 704 | 704 | 7,000 |
| 1996/11/11 | 708 | 708 | 704 | 704 | 9,000 |
| 1996/11/08 | 709 | 709 | 706 | 708 | 15,000 |
| 1996/11/07 | 705 | 710 | 701 | 708 | 38,000 |
| 1996/11/06 | 690 | 690 | 690 | 690 | 5,000 |
| 1996/11/05 | 702 | 702 | 700 | 700 | 8,000 |
| 1996/10/30 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/10/29 | 699 | 699 | 699 | 699 | 2,000 |
| 1996/10/28 | 698 | 698 | 698 | 698 | 1,000 |
| 1996/10/25 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/10/24 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/10/23 | 701 | 701 | 700 | 700 | 4,000 |
| 1996/10/22 | 701 | 701 | 701 | 701 | 2,000 |
| 1996/10/21 | 710 | 710 | 710 | 710 | 6,000 |
| 1996/10/18 | 700 | 700 | 700 | 700 | 14,000 |
| 1996/10/17 | 711 | 711 | 710 | 710 | 2,000 |
| 1996/10/16 | 720 | 720 | 720 | 720 | 3,000 |
| 1996/10/15 | 710 | 720 | 710 | 720 | 2,000 |
| 1996/10/14 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/10/11 | 711 | 711 | 711 | 711 | 1,000 |
| 1996/10/09 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/10/08 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/10/07 | 713 | 713 | 713 | 713 | 5,000 |
| 1996/10/04 | 712 | 712 | 711 | 711 | 3,000 |
| 1996/10/02 | 715 | 716 | 711 | 711 | 4,000 |
| 1996/10/01 | 721 | 721 | 721 | 721 | 1,000 |
| 1996/09/30 | 721 | 721 | 721 | 721 | 3,000 |
| 1996/09/26 | 722 | 722 | 721 | 721 | 6,000 |
| 1996/09/24 | 724 | 732 | 724 | 732 | 10,000 |
| 1996/09/20 | 745 | 745 | 721 | 721 | 6,000 |
| 1996/09/19 | 745 | 745 | 745 | 745 | 1,000 |
| 1996/09/18 | 745 | 745 | 745 | 745 | 2,000 |
| 1996/09/17 | 745 | 745 | 745 | 745 | 56,000 |
| 1996/09/13 | 750 | 760 | 750 | 750 | 8,000 |
| 1996/09/12 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/09/11 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/09/05 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/09/03 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/09/02 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/08/30 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/08/28 | 780 | 780 | 780 | 780 | 3,000 |
| 1996/08/23 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/08/22 | 780 | 780 | 780 | 780 | 5,000 |
| 1996/08/21 | 780 | 780 | 779 | 780 | 5,000 |
| 1996/08/19 | 790 | 790 | 790 | 790 | 7,000 |
| 1996/08/16 | 790 | 790 | 790 | 790 | 3,000 |
| 1996/08/15 | 790 | 793 | 790 | 790 | 7,000 |
| 1996/08/13 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/08/09 | 800 | 800 | 800 | 800 | 7,000 |
| 1996/08/08 | 790 | 800 | 790 | 800 | 2,000 |
| 1996/08/07 | 808 | 808 | 800 | 800 | 3,000 |
| 1996/08/01 | 800 | 810 | 800 | 810 | 5,000 |
| 1996/07/31 | 795 | 800 | 795 | 800 | 2,000 |
| 1996/07/29 | 820 | 830 | 820 | 820 | 4,000 |
| 1996/07/26 | 826 | 827 | 826 | 827 | 5,000 |
| 1996/07/25 | 830 | 830 | 830 | 830 | 9,000 |
| 1996/07/24 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/07/23 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/07/22 | 835 | 835 | 835 | 835 | 1,000 |
| 1996/07/19 | 830 | 835 | 830 | 835 | 5,000 |
| 1996/07/18 | 834 | 834 | 830 | 830 | 3,000 |
| 1996/07/17 | 830 | 835 | 830 | 835 | 15,000 |
| 1996/07/16 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/07/12 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/07/11 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/07/10 | 840 | 845 | 840 | 840 | 9,000 |
| 1996/07/05 | 830 | 840 | 830 | 840 | 6,000 |
| 1996/07/04 | 819 | 825 | 819 | 825 | 16,000 |
| 1996/07/03 | 817 | 819 | 817 | 819 | 10,000 |
| 1996/07/02 | 812 | 817 | 812 | 817 | 38,000 |
| 1996/07/01 | 805 | 810 | 805 | 810 | 8,000 |
| 1996/06/27 | 810 | 810 | 810 | 810 | 1,000 |
| 1996/06/26 | 800 | 800 | 790 | 790 | 9,000 |
| 1996/06/24 | 800 | 800 | 800 | 800 | 18,000 |
| 1996/06/19 | 800 | 800 | 795 | 795 | 6,000 |
| 1996/06/18 | 791 | 791 | 791 | 791 | 1,000 |
| 1996/06/17 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/06/14 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/06/13 | 800 | 800 | 800 | 800 | 13,000 |
| 1996/06/12 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/06/10 | 800 | 800 | 790 | 790 | 7,000 |
| 1996/06/06 | 795 | 795 | 795 | 795 | 7,000 |
| 1996/06/05 | 790 | 800 | 790 | 800 | 8,000 |
| 1996/06/03 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/05/30 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/05/27 | 799 | 799 | 799 | 799 | 1,000 |
| 1996/05/21 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/05/20 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/05/17 | 801 | 821 | 800 | 800 | 8,000 |
| 1996/05/16 | 765 | 780 | 765 | 780 | 10,000 |
| 1996/05/15 | 765 | 765 | 760 | 760 | 4,000 |
| 1996/05/14 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/05/13 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/05/10 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/05/08 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/05/07 | 762 | 762 | 762 | 762 | 1,000 |
| 1996/05/02 | 762 | 762 | 762 | 762 | 2,000 |
| 1996/05/01 | 760 | 760 | 760 | 760 | 4,000 |
| 1996/04/25 | 759 | 760 | 759 | 760 | 2,000 |
| 1996/04/24 | 760 | 760 | 759 | 759 | 3,000 |
| 1996/04/23 | 755 | 755 | 750 | 750 | 2,000 |
| 1996/04/22 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/04/19 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/04/18 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/04/17 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/04/15 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/04/10 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/04/09 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/04/05 | 721 | 721 | 721 | 721 | 1,000 |
| 1996/04/02 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/03/25 | 746 | 746 | 746 | 746 | 1,000 |
| 1996/03/19 | 746 | 746 | 746 | 746 | 1,000 |
| 1996/03/14 | 745 | 745 | 745 | 745 | 6,000 |
| 1996/03/11 | 745 | 745 | 740 | 745 | 9,000 |
| 1996/03/08 | 745 | 745 | 745 | 745 | 1,000 |
| 1996/03/07 | 745 | 745 | 745 | 745 | 5,000 |
| 1996/03/06 | 746 | 746 | 745 | 745 | 8,000 |
| 1996/03/05 | 745 | 745 | 745 | 745 | 5,000 |
| 1996/03/04 | 745 | 745 | 745 | 745 | 1,000 |
| 1996/02/27 | 745 | 745 | 745 | 745 | 1,000 |
| 1996/02/26 | 745 | 745 | 745 | 745 | 1,000 |
| 1996/02/23 | 731 | 731 | 731 | 731 | 1,000 |
| 1996/02/20 | 739 | 745 | 739 | 745 | 3,000 |
| 1996/02/19 | 745 | 745 | 740 | 740 | 4,000 |
| 1996/02/16 | 745 | 745 | 745 | 745 | 5,000 |
| 1996/02/09 | 735 | 735 | 730 | 730 | 6,000 |
| 1996/02/08 | 740 | 740 | 740 | 740 | 8,000 |
| 1996/02/06 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/01/31 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/01/30 | 740 | 740 | 740 | 740 | 5,000 |
| 1996/01/24 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/01/23 | 730 | 750 | 730 | 750 | 3,000 |
| 1996/01/22 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/01/19 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/01/18 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/01/16 | 730 | 740 | 730 | 740 | 7,000 |
| 1996/01/11 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/01/10 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/01/09 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/01/08 | 724 | 724 | 724 | 724 | 1,000 |
| 1996/01/05 | 730 | 730 | 724 | 724 | 3,000 |
| 1996/01/04 | 725 | 725 | 725 | 725 | 3,000 |