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 |
|---|---|---|---|---|---|
| 2002/12/27 | 286 | 286 | 286 | 286 | 4,000 |
| 2002/12/25 | 280 | 280 | 280 | 280 | 3,000 |
| 2002/12/24 | 283 | 283 | 280 | 280 | 5,000 |
| 2002/12/20 | 283 | 283 | 283 | 283 | 3,000 |
| 2002/12/19 | 283 | 283 | 283 | 283 | 5,000 |
| 2002/12/18 | 271 | 283 | 271 | 283 | 10,000 |
| 2002/12/16 | 271 | 280 | 270 | 270 | 5,000 |
| 2002/12/13 | 254 | 254 | 254 | 254 | 1,000 |
| 2002/12/12 | 251 | 253 | 251 | 252 | 10,000 |
| 2002/12/11 | 280 | 280 | 280 | 280 | 1,000 |
| 2002/12/10 | 280 | 280 | 280 | 280 | 8,000 |
| 2002/12/09 | 261 | 261 | 260 | 260 | 2,000 |
| 2002/12/06 | 281 | 281 | 281 | 281 | 1,000 |
| 2002/12/05 | 282 | 282 | 282 | 282 | 4,000 |
| 2002/12/04 | 282 | 282 | 282 | 282 | 1,000 |
| 2002/12/03 | 284 | 284 | 284 | 284 | 2,000 |
| 2002/12/02 | 280 | 281 | 280 | 281 | 8,000 |
| 2002/11/29 | 281 | 281 | 281 | 281 | 1,000 |
| 2002/11/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2002/11/27 | 297 | 297 | 297 | 297 | 1,000 |
| 2002/11/20 | 285 | 298 | 285 | 298 | 5,000 |
| 2002/11/19 | 285 | 285 | 285 | 285 | 2,000 |
| 2002/11/15 | 285 | 285 | 285 | 285 | 2,000 |
| 2002/11/12 | 288 | 288 | 285 | 285 | 3,000 |
| 2002/11/11 | 287 | 287 | 287 | 287 | 2,000 |
| 2002/11/06 | 312 | 312 | 312 | 312 | 3,000 |
| 2002/11/05 | 335 | 335 | 335 | 335 | 1,000 |
| 2002/10/31 | 340 | 340 | 340 | 340 | 2,000 |
| 2002/10/25 | 350 | 350 | 350 | 350 | 4,000 |
| 2002/10/22 | 349 | 349 | 349 | 349 | 3,000 |
| 2002/10/21 | 349 | 349 | 349 | 349 | 1,000 |
| 2002/10/18 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/10/17 | 350 | 350 | 350 | 350 | 5,000 |
| 2002/10/16 | 325 | 350 | 325 | 350 | 4,000 |
| 2002/10/11 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/10/10 | 350 | 350 | 350 | 350 | 3,000 |
| 2002/10/08 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/10/07 | 365 | 365 | 365 | 365 | 1,000 |
| 2002/10/04 | 369 | 369 | 369 | 369 | 2,000 |
| 2002/09/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/09/20 | 395 | 395 | 395 | 395 | 1,000 |
| 2002/09/17 | 395 | 395 | 395 | 395 | 5,000 |
| 2002/09/12 | 360 | 360 | 350 | 350 | 5,000 |
| 2002/09/11 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/09/10 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/08/27 | 409 | 409 | 409 | 409 | 1,000 |
| 2002/08/19 | 408 | 408 | 408 | 408 | 5,000 |
| 2002/08/09 | 390 | 390 | 390 | 390 | 2,000 |
| 2002/07/26 | 420 | 420 | 420 | 420 | 2,000 |
| 2002/07/22 | 425 | 425 | 425 | 425 | 4,000 |
| 2002/07/19 | 425 | 425 | 425 | 425 | 4,000 |
| 2002/07/17 | 420 | 420 | 420 | 420 | 2,000 |
| 2002/07/15 | 420 | 420 | 420 | 420 | 2,000 |
| 2002/07/12 | 420 | 420 | 420 | 420 | 7,000 |
| 2002/07/11 | 411 | 411 | 411 | 411 | 2,000 |
| 2002/07/10 | 411 | 411 | 411 | 411 | 1,000 |
| 2002/07/05 | 410 | 410 | 410 | 410 | 1,000 |
| 2002/07/01 | 410 | 410 | 410 | 410 | 2,000 |
| 2002/06/27 | 405 | 405 | 405 | 405 | 2,000 |
| 2002/06/26 | 385 | 385 | 385 | 385 | 3,000 |
| 2002/06/19 | 415 | 415 | 415 | 415 | 1,000 |
| 2002/06/17 | 420 | 420 | 420 | 420 | 5,000 |
| 2002/06/07 | 421 | 421 | 420 | 420 | 2,000 |
| 2002/06/05 | 421 | 421 | 421 | 421 | 1,000 |
| 2002/06/04 | 421 | 421 | 421 | 421 | 3,000 |
| 2002/06/03 | 420 | 420 | 420 | 420 | 5,000 |
| 2002/05/29 | 425 | 425 | 425 | 425 | 1,000 |
| 2002/05/22 | 415 | 415 | 415 | 415 | 1,000 |
| 2002/05/21 | 407 | 407 | 407 | 407 | 1,000 |
| 2002/05/17 | 415 | 415 | 415 | 415 | 1,000 |
| 2002/05/16 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/05/15 | 450 | 450 | 430 | 430 | 10,000 |
| 2002/04/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/04/22 | 445 | 445 | 445 | 445 | 4,000 |
| 2002/04/19 | 445 | 445 | 445 | 445 | 1,000 |
| 2002/04/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/04/16 | 450 | 450 | 450 | 450 | 4,000 |
| 2002/04/15 | 450 | 450 | 450 | 450 | 4,000 |
| 2002/04/02 | 430 | 448 | 400 | 448 | 4,000 |
| 2002/03/25 | 455 | 455 | 455 | 455 | 2,000 |
| 2002/03/20 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/03/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/03/12 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/03/11 | 450 | 450 | 450 | 450 | 402,000 |
| 2002/03/08 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/02/15 | 440 | 440 | 440 | 440 | 4,000 |
| 2002/02/07 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/02/06 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/02/04 | 430 | 430 | 430 | 430 | 2,000 |
| 2002/02/01 | 431 | 431 | 430 | 430 | 3,000 |
| 2002/01/29 | 439 | 439 | 436 | 436 | 2,000 |
| 2002/01/25 | 460 | 460 | 460 | 460 | 1,000 |
| 2002/01/24 | 460 | 460 | 460 | 460 | 2,000 |
| 2002/01/23 | 460 | 460 | 460 | 460 | 1,000 |
| 2002/01/22 | 460 | 460 | 460 | 460 | 1,000 |
| 2002/01/18 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/01/15 | 435 | 435 | 435 | 435 | 1,000 |
| 2002/01/11 | 435 | 435 | 435 | 435 | 2,000 |
| 2002/01/07 | 455 | 455 | 455 | 455 | 3,000 |
| 2002/01/04 | 455 | 455 | 455 | 455 | 1,000 |