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 |
|---|---|---|---|---|---|
| 2006/12/27 | 453 | 453 | 453 | 453 | 4,000 |
| 2006/12/25 | 453 | 453 | 453 | 453 | 1,000 |
| 2006/12/21 | 454 | 454 | 454 | 454 | 2,000 |
| 2006/12/20 | 442 | 442 | 442 | 442 | 1,000 |
| 2006/12/19 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/12/18 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/12/15 | 465 | 466 | 465 | 465 | 15,000 |
| 2006/12/14 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/12/11 | 436 | 436 | 433 | 433 | 30,000 |
| 2006/12/08 | 436 | 436 | 436 | 436 | 3,000 |
| 2006/12/06 | 441 | 441 | 441 | 441 | 26,000 |
| 2006/12/05 | 430 | 436 | 430 | 436 | 30,000 |
| 2006/12/04 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/12/01 | 436 | 436 | 430 | 430 | 3,000 |
| 2006/11/30 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/11/27 | 435 | 435 | 435 | 435 | 2,000 |
| 2006/11/22 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/11/20 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/11/16 | 460 | 460 | 460 | 460 | 4,000 |
| 2006/11/15 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/11/09 | 460 | 460 | 440 | 440 | 4,000 |
| 2006/10/30 | 451 | 451 | 446 | 446 | 2,000 |
| 2006/10/27 | 481 | 481 | 481 | 481 | 1,000 |
| 2006/10/17 | 482 | 482 | 482 | 482 | 1,000 |
| 2006/10/16 | 522 | 522 | 522 | 522 | 5,000 |
| 2006/09/26 | 527 | 527 | 522 | 522 | 6,000 |
| 2006/09/25 | 527 | 527 | 527 | 527 | 4,000 |
| 2006/09/20 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/09/19 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/09/13 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/09/11 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/09/01 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/08/28 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/08/24 | 527 | 527 | 527 | 527 | 5,000 |
| 2006/08/23 | 527 | 527 | 527 | 527 | 5,000 |
| 2006/08/22 | 527 | 527 | 527 | 527 | 5,000 |
| 2006/08/21 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/08/18 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/08/15 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/08/11 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/08/09 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/08/08 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/08/02 | 527 | 527 | 527 | 527 | 3,000 |
| 2006/07/28 | 527 | 527 | 527 | 527 | 5,000 |
| 2006/07/24 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/07/21 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/07/20 | 527 | 527 | 527 | 527 | 25,000 |
| 2006/07/19 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/07/18 | 527 | 527 | 527 | 527 | 5,000 |
| 2006/07/14 | 527 | 527 | 527 | 527 | 5,000 |
| 2006/07/13 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/07/12 | 527 | 527 | 527 | 527 | 6,000 |
| 2006/07/11 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/07/07 | 527 | 527 | 527 | 527 | 10,000 |
| 2006/07/06 | 527 | 527 | 527 | 527 | 3,000 |
| 2006/07/05 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/07/03 | 527 | 527 | 527 | 527 | 6,000 |
| 2006/06/29 | 527 | 527 | 527 | 527 | 5,000 |
| 2006/06/28 | 527 | 527 | 527 | 527 | 4,000 |
| 2006/06/27 | 527 | 527 | 527 | 527 | 13,000 |
| 2006/06/16 | 527 | 527 | 527 | 527 | 4,000 |
| 2006/06/15 | 527 | 527 | 527 | 527 | 6,000 |
| 2006/06/14 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/06/13 | 527 | 527 | 527 | 527 | 7,000 |
| 2006/06/12 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/06/09 | 527 | 527 | 527 | 527 | 8,000 |
| 2006/06/08 | 527 | 527 | 527 | 527 | 3,000 |
| 2006/06/07 | 527 | 527 | 527 | 527 | 6,000 |
| 2006/06/06 | 477 | 527 | 477 | 527 | 8,000 |
| 2006/06/02 | 527 | 527 | 527 | 527 | 8,000 |
| 2006/06/01 | 527 | 527 | 527 | 527 | 6,000 |
| 2006/05/31 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/05/30 | 526 | 526 | 526 | 526 | 8,000 |
| 2006/05/26 | 527 | 530 | 527 | 530 | 5,000 |
| 2006/05/24 | 525 | 527 | 525 | 527 | 10,000 |
| 2006/05/23 | 527 | 527 | 527 | 527 | 3,000 |
| 2006/05/22 | 527 | 527 | 527 | 527 | 3,000 |
| 2006/05/17 | 527 | 527 | 527 | 527 | 6,000 |
| 2006/05/16 | 527 | 527 | 527 | 527 | 11,000 |
| 2006/05/15 | 527 | 527 | 527 | 527 | 12,000 |
| 2006/05/12 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/05/10 | 528 | 528 | 527 | 527 | 2,000 |
| 2006/05/09 | 527 | 527 | 527 | 527 | 4,000 |
| 2006/05/02 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/05/01 | 527 | 527 | 527 | 527 | 4,000 |
| 2006/04/28 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/04/26 | 527 | 527 | 527 | 527 | 9,000 |
| 2006/04/24 | 527 | 527 | 527 | 527 | 19,000 |
| 2006/04/21 | 527 | 527 | 527 | 527 | 11,000 |
| 2006/04/20 | 527 | 535 | 527 | 535 | 4,000 |
| 2006/04/17 | 534 | 534 | 527 | 527 | 5,000 |
| 2006/04/14 | 534 | 534 | 534 | 534 | 2,000 |
| 2006/04/12 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/04/05 | 529 | 529 | 529 | 529 | 2,000 |
| 2006/03/29 | 550 | 550 | 531 | 549 | 8,000 |
| 2006/03/27 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/03/24 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/03/20 | 569 | 569 | 569 | 569 | 2,000 |
| 2006/03/17 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/03/16 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/03/15 | 540 | 540 | 540 | 540 | 5,000 |
| 2006/03/13 | 527 | 546 | 527 | 527 | 6,000 |
| 2006/03/10 | 528 | 530 | 527 | 527 | 7,000 |
| 2006/03/08 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/03/01 | 557 | 557 | 557 | 557 | 1,000 |
| 2006/02/27 | 547 | 547 | 547 | 547 | 1,000 |
| 2006/02/24 | 537 | 537 | 537 | 537 | 1,000 |
| 2006/02/22 | 530 | 530 | 520 | 520 | 3,000 |
| 2006/02/17 | 533 | 533 | 533 | 533 | 2,000 |
| 2006/02/15 | 565 | 565 | 565 | 565 | 3,000 |
| 2006/02/13 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/02/08 | 570 | 570 | 570 | 570 | 3,000 |
| 2006/02/07 | 575 | 575 | 575 | 575 | 1,000 |
| 2006/02/06 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/02/03 | 570 | 575 | 570 | 575 | 4,000 |
| 2006/02/02 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/01/31 | 581 | 581 | 581 | 581 | 1,000 |
| 2006/01/30 | 590 | 590 | 582 | 582 | 3,000 |
| 2006/01/27 | 580 | 590 | 580 | 590 | 3,000 |
| 2006/01/26 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/01/25 | 568 | 568 | 568 | 568 | 1,000 |
| 2006/01/24 | 531 | 531 | 531 | 531 | 1,000 |
| 2006/01/20 | 582 | 582 | 582 | 582 | 1,000 |
| 2006/01/19 | 532 | 532 | 532 | 532 | 1,000 |
| 2006/01/18 | 585 | 585 | 513 | 513 | 7,000 |
| 2006/01/17 | 585 | 585 | 585 | 585 | 5,000 |
| 2006/01/16 | 590 | 590 | 590 | 590 | 3,000 |
| 2006/01/13 | 593 | 593 | 590 | 590 | 3,000 |
| 2006/01/12 | 590 | 590 | 590 | 590 | 4,000 |
| 2006/01/11 | 593 | 594 | 590 | 590 | 7,000 |
| 2006/01/10 | 593 | 593 | 593 | 593 | 2,000 |
| 2006/01/06 | 565 | 580 | 565 | 580 | 9,000 |
| 2006/01/05 | 557 | 557 | 557 | 557 | 2,000 |
| 2006/01/04 | 556 | 565 | 555 | 555 | 3,000 |