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 |
|---|---|---|---|---|---|
| 2001/12/27 | 445 | 445 | 445 | 445 | 1,000 |
| 2001/12/21 | 440 | 445 | 440 | 445 | 7,000 |
| 2001/12/19 | 444 | 444 | 440 | 440 | 9,000 |
| 2001/12/17 | 430 | 430 | 430 | 430 | 2,000 |
| 2001/12/13 | 425 | 430 | 425 | 430 | 2,000 |
| 2001/12/12 | 444 | 444 | 444 | 444 | 1,000 |
| 2001/12/07 | 425 | 425 | 425 | 425 | 1,000 |
| 2001/12/03 | 445 | 445 | 445 | 445 | 4,000 |
| 2001/11/30 | 445 | 445 | 445 | 445 | 1,000 |
| 2001/11/29 | 445 | 445 | 445 | 445 | 1,000 |
| 2001/11/27 | 430 | 430 | 430 | 430 | 2,000 |
| 2001/11/26 | 422 | 422 | 421 | 421 | 2,000 |
| 2001/11/22 | 421 | 421 | 421 | 421 | 4,000 |
| 2001/11/20 | 438 | 438 | 438 | 438 | 1,000 |
| 2001/11/15 | 422 | 422 | 422 | 422 | 1,000 |
| 2001/11/13 | 421 | 421 | 421 | 421 | 1,000 |
| 2001/11/08 | 421 | 421 | 421 | 421 | 1,000 |
| 2001/11/06 | 415 | 415 | 415 | 415 | 1,000 |
| 2001/11/05 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/11/02 | 431 | 431 | 430 | 430 | 2,000 |
| 2001/10/30 | 452 | 452 | 452 | 452 | 1,000 |
| 2001/10/26 | 432 | 432 | 432 | 432 | 6,000 |
| 2001/10/24 | 432 | 432 | 432 | 432 | 1,000 |
| 2001/10/17 | 412 | 412 | 412 | 412 | 5,000 |
| 2001/10/16 | 412 | 412 | 412 | 412 | 1,000 |
| 2001/10/15 | 412 | 412 | 412 | 412 | 1,000 |
| 2001/10/12 | 410 | 412 | 410 | 412 | 2,000 |
| 2001/10/03 | 412 | 412 | 412 | 412 | 1,000 |
| 2001/09/21 | 413 | 419 | 413 | 419 | 2,000 |
| 2001/09/20 | 411 | 411 | 411 | 411 | 1,000 |
| 2001/09/19 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/09/11 | 401 | 401 | 401 | 401 | 3,000 |
| 2001/09/10 | 409 | 409 | 409 | 409 | 1,000 |
| 2001/09/07 | 425 | 425 | 410 | 410 | 3,000 |
| 2001/09/06 | 435 | 435 | 435 | 435 | 1,000 |
| 2001/08/30 | 442 | 442 | 442 | 442 | 1,000 |
| 2001/08/29 | 442 | 442 | 442 | 442 | 1,000 |
| 2001/08/28 | 442 | 442 | 442 | 442 | 1,000 |
| 2001/08/27 | 442 | 442 | 442 | 442 | 1,000 |
| 2001/08/24 | 442 | 442 | 442 | 442 | 1,000 |
| 2001/08/23 | 442 | 442 | 442 | 442 | 1,000 |
| 2001/08/22 | 442 | 442 | 442 | 442 | 5,000 |
| 2001/08/21 | 440 | 440 | 440 | 440 | 2,000 |
| 2001/08/20 | 440 | 440 | 440 | 440 | 1,000 |
| 2001/08/17 | 440 | 440 | 440 | 440 | 1,000 |
| 2001/08/16 | 440 | 440 | 440 | 440 | 1,000 |
| 2001/08/15 | 445 | 445 | 445 | 445 | 2,000 |
| 2001/08/14 | 445 | 445 | 445 | 445 | 1,000 |
| 2001/08/03 | 445 | 445 | 445 | 445 | 1,000 |
| 2001/08/02 | 447 | 447 | 445 | 445 | 2,000 |
| 2001/07/30 | 446 | 446 | 446 | 446 | 1,000 |
| 2001/07/27 | 445 | 445 | 445 | 445 | 3,000 |
| 2001/07/26 | 445 | 445 | 445 | 445 | 2,000 |
| 2001/07/25 | 467 | 467 | 467 | 467 | 2,000 |
| 2001/07/24 | 466 | 467 | 466 | 467 | 8,000 |
| 2001/07/23 | 450 | 460 | 450 | 460 | 3,000 |
| 2001/07/19 | 450 | 450 | 450 | 450 | 2,000 |
| 2001/07/18 | 450 | 450 | 450 | 450 | 2,000 |
| 2001/07/17 | 450 | 450 | 450 | 450 | 3,000 |
| 2001/07/16 | 450 | 450 | 450 | 450 | 3,000 |
| 2001/07/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/07/12 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/07/11 | 450 | 450 | 450 | 450 | 5,000 |
| 2001/07/10 | 451 | 451 | 450 | 450 | 2,000 |
| 2001/07/09 | 450 | 450 | 450 | 450 | 5,000 |
| 2001/07/06 | 432 | 432 | 432 | 432 | 2,000 |
| 2001/07/03 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/07/02 | 426 | 426 | 426 | 426 | 1,000 |
| 2001/06/28 | 450 | 450 | 446 | 446 | 2,000 |
| 2001/06/27 | 459 | 459 | 459 | 459 | 1,000 |
| 2001/06/20 | 447 | 447 | 447 | 447 | 2,000 |
| 2001/06/15 | 450 | 450 | 450 | 450 | 5,000 |
| 2001/06/05 | 448 | 448 | 448 | 448 | 1,000 |
| 2001/06/01 | 428 | 428 | 428 | 428 | 1,000 |
| 2001/05/30 | 428 | 428 | 428 | 428 | 1,000 |
| 2001/05/28 | 427 | 427 | 427 | 427 | 2,000 |
| 2001/05/25 | 445 | 455 | 426 | 426 | 23,000 |
| 2001/05/24 | 445 | 445 | 445 | 445 | 1,000 |
| 2001/05/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/05/17 | 428 | 428 | 428 | 428 | 1,000 |
| 2001/05/16 | 448 | 448 | 448 | 448 | 1,000 |
| 2001/05/11 | 418 | 418 | 418 | 418 | 1,000 |
| 2001/05/07 | 450 | 450 | 410 | 410 | 3,000 |
| 2001/05/02 | 450 | 450 | 450 | 450 | 2,000 |
| 2001/04/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/04/25 | 426 | 426 | 426 | 426 | 1,000 |
| 2001/04/20 | 450 | 450 | 450 | 450 | 3,000 |
| 2001/04/19 | 450 | 450 | 450 | 450 | 2,000 |
| 2001/04/04 | 440 | 440 | 440 | 440 | 1,000 |
| 2001/03/30 | 412 | 412 | 412 | 412 | 1,000 |
| 2001/03/28 | 410 | 410 | 410 | 410 | 5,000 |
| 2001/03/26 | 455 | 455 | 455 | 455 | 5,000 |
| 2001/03/22 | 445 | 445 | 445 | 445 | 1,000 |
| 2001/03/15 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/03/13 | 425 | 425 | 410 | 410 | 2,000 |
| 2001/03/08 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/03/06 | 435 | 435 | 435 | 435 | 1,000 |
| 2001/03/02 | 460 | 460 | 460 | 460 | 1,000 |
| 2001/03/01 | 460 | 460 | 460 | 460 | 4,000 |
| 2001/02/28 | 460 | 460 | 460 | 460 | 16,000 |
| 2001/02/27 | 460 | 460 | 460 | 460 | 1,000 |
| 2001/02/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/02/14 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/02/09 | 450 | 450 | 450 | 450 | 2,000 |
| 2001/02/07 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/02/06 | 450 | 450 | 450 | 450 | 4,000 |
| 2001/01/31 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/01/30 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/01/24 | 440 | 440 | 440 | 440 | 2,000 |
| 2001/01/23 | 440 | 440 | 440 | 440 | 1,000 |
| 2001/01/15 | 440 | 440 | 440 | 440 | 1,000 |