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 |
---|---|---|---|---|---|
2000/12/28 | 450 | 450 | 450 | 450 | 1,000 |
2000/12/27 | 440 | 440 | 440 | 440 | 2,000 |
2000/12/26 | 439 | 440 | 439 | 440 | 2,000 |
2000/12/22 | 421 | 421 | 421 | 421 | 1,000 |
2000/12/20 | 421 | 421 | 421 | 421 | 1,000 |
2000/12/18 | 420 | 420 | 420 | 420 | 1,000 |
2000/12/14 | 420 | 420 | 420 | 420 | 1,000 |
2000/12/12 | 424 | 424 | 424 | 424 | 1,000 |
2000/12/08 | 420 | 420 | 420 | 420 | 2,000 |
2000/12/07 | 420 | 420 | 420 | 420 | 1,000 |
2000/12/06 | 420 | 420 | 420 | 420 | 2,000 |
2000/12/05 | 439 | 439 | 439 | 439 | 1,000 |
2000/11/30 | 420 | 420 | 420 | 420 | 1,000 |
2000/11/28 | 421 | 421 | 421 | 421 | 1,000 |
2000/11/21 | 420 | 420 | 420 | 420 | 1,000 |
2000/11/20 | 420 | 420 | 420 | 420 | 1,000 |
2000/11/15 | 420 | 420 | 420 | 420 | 2,000 |
2000/11/08 | 440 | 440 | 440 | 440 | 1,000 |
2000/11/02 | 381 | 381 | 381 | 381 | 1,000 |
2000/10/31 | 380 | 380 | 380 | 380 | 1,000 |
2000/10/27 | 400 | 400 | 400 | 400 | 1,000 |
2000/10/26 | 398 | 400 | 398 | 400 | 4,000 |
2000/10/25 | 400 | 400 | 400 | 400 | 17,000 |
2000/10/23 | 400 | 400 | 400 | 400 | 2,000 |
2000/10/20 | 440 | 440 | 440 | 440 | 1,000 |
2000/10/19 | 440 | 440 | 440 | 440 | 3,000 |
2000/10/18 | 440 | 440 | 440 | 440 | 2,000 |
2000/10/16 | 450 | 450 | 450 | 450 | 2,000 |
2000/10/12 | 440 | 440 | 440 | 440 | 1,000 |
2000/10/10 | 402 | 440 | 402 | 440 | 5,000 |
2000/10/05 | 401 | 401 | 401 | 401 | 1,000 |
2000/10/04 | 439 | 439 | 439 | 439 | 1,000 |
2000/09/29 | 449 | 449 | 449 | 449 | 2,000 |
2000/09/27 | 450 | 470 | 450 | 470 | 5,000 |
2000/09/25 | 450 | 450 | 450 | 450 | 1,000 |
2000/09/21 | 440 | 440 | 440 | 440 | 1,000 |
2000/09/18 | 439 | 439 | 439 | 439 | 2,000 |
2000/09/13 | 439 | 439 | 439 | 439 | 1,000 |
2000/09/08 | 439 | 439 | 439 | 439 | 1,000 |
2000/09/05 | 410 | 410 | 410 | 410 | 2,000 |
2000/08/31 | 420 | 420 | 420 | 420 | 1,000 |
2000/08/29 | 420 | 420 | 420 | 420 | 1,000 |
2000/08/24 | 402 | 402 | 402 | 402 | 2,000 |
2000/08/23 | 401 | 401 | 401 | 401 | 2,000 |
2000/08/22 | 425 | 425 | 400 | 400 | 4,000 |
2000/08/21 | 425 | 425 | 425 | 425 | 3,000 |
2000/08/15 | 423 | 423 | 423 | 423 | 1,000 |
2000/08/10 | 421 | 421 | 421 | 421 | 1,000 |
2000/08/04 | 410 | 410 | 410 | 410 | 1,000 |
2000/08/02 | 415 | 415 | 415 | 415 | 1,000 |
2000/07/31 | 450 | 450 | 450 | 450 | 4,000 |
2000/07/28 | 450 | 450 | 450 | 450 | 11,000 |
2000/07/27 | 450 | 450 | 450 | 450 | 4,000 |
2000/07/26 | 410 | 410 | 410 | 410 | 1,000 |
2000/07/25 | 410 | 410 | 410 | 410 | 1,000 |
2000/07/19 | 445 | 445 | 402 | 402 | 3,000 |
2000/07/13 | 400 | 400 | 400 | 400 | 3,000 |
2000/07/12 | 400 | 400 | 400 | 400 | 6,000 |
2000/07/04 | 400 | 400 | 395 | 395 | 5,000 |
2000/06/30 | 390 | 390 | 390 | 390 | 1,000 |
2000/06/27 | 380 | 380 | 375 | 375 | 6,000 |
2000/06/26 | 380 | 380 | 380 | 380 | 10,000 |
2000/06/23 | 380 | 380 | 380 | 380 | 10,000 |
2000/06/22 | 385 | 385 | 380 | 380 | 7,000 |
2000/06/21 | 385 | 385 | 385 | 385 | 1,000 |
2000/06/19 | 385 | 385 | 385 | 385 | 1,000 |
2000/06/15 | 385 | 385 | 385 | 385 | 1,000 |
2000/06/14 | 372 | 372 | 372 | 372 | 1,000 |
2000/06/12 | 399 | 400 | 399 | 400 | 2,000 |
2000/06/08 | 370 | 400 | 370 | 400 | 5,000 |
2000/06/06 | 366 | 366 | 366 | 366 | 1,000 |
2000/06/01 | 399 | 399 | 360 | 360 | 6,000 |
2000/05/29 | 400 | 400 | 400 | 400 | 1,000 |
2000/05/26 | 400 | 400 | 400 | 400 | 2,000 |
2000/05/24 | 400 | 400 | 400 | 400 | 2,000 |
2000/05/23 | 400 | 400 | 400 | 400 | 1,000 |
2000/05/22 | 400 | 400 | 400 | 400 | 6,000 |
2000/05/19 | 386 | 386 | 383 | 383 | 3,000 |
2000/05/12 | 380 | 380 | 380 | 380 | 1,000 |
2000/05/11 | 400 | 400 | 400 | 400 | 1,000 |
2000/05/10 | 400 | 400 | 400 | 400 | 1,000 |
2000/05/01 | 400 | 400 | 400 | 400 | 10,000 |
2000/04/27 | 400 | 400 | 400 | 400 | 3,000 |
2000/04/18 | 400 | 400 | 400 | 400 | 6,000 |
2000/04/13 | 410 | 410 | 400 | 400 | 12,000 |
2000/04/12 | 410 | 410 | 410 | 410 | 2,000 |
2000/03/30 | 400 | 400 | 400 | 400 | 1,000 |
2000/03/28 | 450 | 450 | 450 | 450 | 1,000 |
2000/03/23 | 470 | 470 | 470 | 470 | 1,000 |
2000/03/22 | 470 | 470 | 470 | 470 | 1,000 |
2000/03/21 | 460 | 460 | 460 | 460 | 1,000 |
2000/03/17 | 425 | 425 | 425 | 425 | 3,000 |
2000/03/15 | 419 | 419 | 419 | 419 | 1,000 |
2000/03/13 | 350 | 350 | 350 | 350 | 2,000 |
2000/03/09 | 425 | 425 | 425 | 425 | 2,000 |
2000/02/28 | 427 | 427 | 427 | 427 | 1,000 |
2000/02/25 | 427 | 427 | 427 | 427 | 2,000 |
2000/02/22 | 350 | 427 | 350 | 427 | 2,000 |
2000/02/21 | 430 | 430 | 349 | 349 | 8,000 |
2000/02/18 | 430 | 430 | 429 | 429 | 2,000 |
2000/02/17 | 430 | 430 | 430 | 430 | 1,000 |
2000/02/15 | 470 | 470 | 470 | 470 | 4,000 |
2000/02/04 | 470 | 470 | 470 | 470 | 1,000 |
2000/01/28 | 509 | 509 | 509 | 509 | 1,000 |
2000/01/27 | 509 | 509 | 509 | 509 | 3,000 |
2000/01/25 | 510 | 510 | 510 | 510 | 2,000 |
2000/01/17 | 490 | 500 | 490 | 500 | 4,000 |
2000/01/13 | 490 | 490 | 490 | 490 | 1,000 |
2000/01/12 | 490 | 490 | 490 | 490 | 2,000 |
2000/01/11 | 485 | 485 | 485 | 485 | 1,000 |
2000/01/07 | 490 | 490 | 490 | 490 | 1,000 |
2000/01/06 | 490 | 490 | 490 | 490 | 1,000 |
2000/01/04 | 490 | 490 | 490 | 490 | 1,000 |