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 |
---|---|---|---|---|---|
2007/12/27 | 370 | 385 | 370 | 385 | 9,000 |
2007/12/20 | 373 | 373 | 370 | 370 | 4,000 |
2007/12/18 | 378 | 378 | 378 | 378 | 2,000 |
2007/12/17 | 392 | 392 | 392 | 392 | 4,000 |
2007/12/14 | 389 | 392 | 386 | 392 | 6,000 |
2007/12/13 | 394 | 394 | 394 | 394 | 1,000 |
2007/12/12 | 375 | 375 | 375 | 375 | 1,000 |
2007/12/11 | 390 | 390 | 390 | 390 | 2,000 |
2007/12/10 | 395 | 395 | 395 | 395 | 4,000 |
2007/12/07 | 384 | 384 | 375 | 380 | 6,000 |
2007/12/05 | 380 | 394 | 380 | 394 | 3,000 |
2007/11/28 | 375 | 390 | 375 | 390 | 2,000 |
2007/11/27 | 399 | 399 | 384 | 384 | 4,000 |
2007/11/19 | 412 | 412 | 400 | 400 | 7,000 |
2007/11/15 | 428 | 428 | 408 | 408 | 6,000 |
2007/11/14 | 428 | 428 | 428 | 428 | 1,000 |
2007/11/13 | 401 | 401 | 401 | 401 | 5,000 |
2007/11/09 | 440 | 440 | 440 | 440 | 1,000 |
2007/10/26 | 421 | 445 | 421 | 445 | 2,000 |
2007/10/22 | 421 | 421 | 421 | 421 | 3,000 |
2007/10/15 | 480 | 480 | 480 | 480 | 4,000 |
2007/09/21 | 485 | 485 | 485 | 485 | 1,000 |
2007/09/20 | 485 | 485 | 485 | 485 | 6,000 |
2007/09/18 | 435 | 435 | 435 | 435 | 3,000 |
2007/09/12 | 427 | 435 | 425 | 435 | 5,000 |
2007/09/05 | 427 | 427 | 427 | 427 | 1,000 |
2007/09/03 | 425 | 425 | 425 | 425 | 2,000 |
2007/08/29 | 450 | 450 | 450 | 450 | 1,000 |
2007/08/15 | 465 | 465 | 465 | 465 | 4,000 |
2007/08/07 | 465 | 465 | 465 | 465 | 2,000 |
2007/08/03 | 465 | 465 | 465 | 465 | 1,000 |
2007/08/02 | 480 | 480 | 480 | 480 | 1,000 |
2007/07/27 | 486 | 486 | 486 | 486 | 1,000 |
2007/07/25 | 486 | 486 | 486 | 486 | 4,000 |
2007/07/24 | 481 | 481 | 481 | 481 | 1,000 |
2007/07/19 | 485 | 485 | 485 | 485 | 1,000 |
2007/07/18 | 485 | 485 | 485 | 485 | 1,000 |
2007/07/17 | 500 | 500 | 500 | 500 | 11,000 |
2007/07/12 | 484 | 500 | 484 | 500 | 3,000 |
2007/07/11 | 489 | 489 | 489 | 489 | 5,000 |
2007/07/10 | 481 | 489 | 481 | 489 | 8,000 |
2007/07/02 | 480 | 480 | 480 | 480 | 1,000 |
2007/06/22 | 495 | 495 | 495 | 495 | 1,000 |
2007/06/19 | 475 | 475 | 475 | 475 | 4,000 |
2007/06/18 | 500 | 500 | 500 | 500 | 1,000 |
2007/06/15 | 510 | 510 | 510 | 510 | 3,000 |
2007/06/14 | 500 | 520 | 500 | 520 | 3,000 |
2007/06/13 | 499 | 500 | 499 | 500 | 4,000 |
2007/06/08 | 480 | 480 | 480 | 480 | 1,000 |
2007/05/28 | 499 | 499 | 499 | 499 | 1,000 |
2007/05/15 | 500 | 500 | 500 | 500 | 3,000 |
2007/05/14 | 490 | 500 | 490 | 500 | 3,000 |
2007/05/11 | 500 | 500 | 500 | 500 | 1,000 |
2007/04/27 | 489 | 489 | 489 | 489 | 2,000 |
2007/04/18 | 525 | 525 | 525 | 525 | 4,000 |
2007/04/17 | 500 | 500 | 500 | 500 | 4,000 |
2007/04/13 | 500 | 500 | 500 | 500 | 1,000 |
2007/04/10 | 494 | 494 | 494 | 494 | 1,000 |
2007/04/04 | 544 | 544 | 544 | 544 | 2,000 |
2007/04/03 | 544 | 544 | 544 | 544 | 1,000 |
2007/04/02 | 540 | 540 | 540 | 540 | 2,000 |
2007/03/30 | 540 | 540 | 540 | 540 | 1,000 |
2007/03/29 | 540 | 540 | 540 | 540 | 2,000 |
2007/03/28 | 543 | 543 | 543 | 543 | 1,000 |
2007/03/27 | 544 | 544 | 544 | 544 | 2,000 |
2007/03/26 | 544 | 544 | 544 | 544 | 2,000 |
2007/03/23 | 544 | 544 | 544 | 544 | 2,000 |
2007/03/22 | 544 | 544 | 544 | 544 | 2,000 |
2007/03/20 | 545 | 545 | 545 | 545 | 1,000 |
2007/03/19 | 539 | 545 | 539 | 545 | 2,000 |
2007/03/16 | 539 | 539 | 539 | 539 | 1,000 |
2007/03/15 | 519 | 519 | 511 | 511 | 6,000 |
2007/03/14 | 531 | 531 | 531 | 531 | 1,000 |
2007/03/13 | 511 | 511 | 511 | 511 | 1,000 |
2007/03/12 | 476 | 486 | 476 | 486 | 4,000 |
2007/03/09 | 486 | 486 | 486 | 486 | 1,000 |
2007/03/07 | 481 | 481 | 481 | 481 | 1,000 |
2007/03/06 | 471 | 476 | 471 | 476 | 2,000 |
2007/03/05 | 475 | 475 | 475 | 475 | 1,000 |
2007/02/15 | 495 | 495 | 495 | 495 | 3,000 |
2007/02/13 | 475 | 475 | 475 | 475 | 3,000 |
2007/02/09 | 475 | 475 | 475 | 475 | 1,000 |
2007/02/08 | 475 | 475 | 475 | 475 | 1,000 |
2007/02/07 | 475 | 480 | 475 | 480 | 5,000 |
2007/02/06 | 475 | 475 | 475 | 475 | 1,000 |
2007/02/05 | 475 | 475 | 475 | 475 | 1,000 |
2007/02/02 | 470 | 475 | 470 | 475 | 3,000 |
2007/02/01 | 458 | 458 | 458 | 458 | 1,000 |
2007/01/29 | 483 | 483 | 483 | 483 | 1,000 |
2007/01/26 | 483 | 483 | 483 | 483 | 1,000 |
2007/01/25 | 483 | 483 | 483 | 483 | 4,000 |
2007/01/19 | 488 | 488 | 488 | 488 | 4,000 |
2007/01/18 | 483 | 483 | 478 | 478 | 2,000 |
2007/01/15 | 465 | 465 | 462 | 462 | 4,000 |
2007/01/12 | 464 | 465 | 464 | 465 | 4,000 |
2007/01/10 | 464 | 464 | 464 | 464 | 2,000 |
2007/01/09 | 463 | 463 | 463 | 463 | 1,000 |
2007/01/05 | 451 | 451 | 451 | 451 | 1,000 |