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 |
|---|---|---|---|---|---|
| 2008/12/22 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/12/18 | 245 | 245 | 245 | 245 | 19,000 |
| 2008/12/17 | 230 | 245 | 228 | 245 | 5,000 |
| 2008/12/12 | 227 | 227 | 227 | 227 | 3,000 |
| 2008/12/11 | 232 | 240 | 230 | 240 | 11,000 |
| 2008/12/10 | 236 | 236 | 232 | 232 | 11,000 |
| 2008/12/08 | 240 | 240 | 236 | 236 | 2,000 |
| 2008/12/04 | 250 | 250 | 235 | 237 | 5,000 |
| 2008/12/03 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/12/02 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/12/01 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/11/28 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/11/20 | 253 | 253 | 253 | 253 | 3,000 |
| 2008/11/17 | 253 | 253 | 253 | 253 | 7,000 |
| 2008/11/13 | 253 | 254 | 253 | 253 | 4,000 |
| 2008/11/10 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/11/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/11/06 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/11/05 | 270 | 270 | 270 | 270 | 7,000 |
| 2008/10/31 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/10/27 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/10/21 | 289 | 289 | 289 | 289 | 2,000 |
| 2008/10/16 | 278 | 278 | 275 | 275 | 9,000 |
| 2008/10/07 | 261 | 261 | 261 | 261 | 3,000 |
| 2008/10/03 | 280 | 280 | 276 | 276 | 2,000 |
| 2008/10/02 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/10/01 | 288 | 288 | 288 | 288 | 3,000 |
| 2008/09/26 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/09/25 | 295 | 302 | 295 | 300 | 7,000 |
| 2008/09/22 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/09/16 | 290 | 290 | 290 | 290 | 5,000 |
| 2008/09/10 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/09/09 | 293 | 293 | 293 | 293 | 1,000 |
| 2008/09/05 | 287 | 296 | 287 | 296 | 2,000 |
| 2008/09/01 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/08/27 | 287 | 287 | 287 | 287 | 2,000 |
| 2008/08/19 | 288 | 288 | 287 | 287 | 2,000 |
| 2008/08/15 | 297 | 297 | 297 | 297 | 6,000 |
| 2008/08/14 | 297 | 297 | 297 | 297 | 1,000 |
| 2008/08/11 | 287 | 287 | 287 | 287 | 2,000 |
| 2008/08/08 | 297 | 297 | 297 | 297 | 1,000 |
| 2008/08/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/08/06 | 287 | 287 | 287 | 287 | 1,000 |
| 2008/08/01 | 302 | 302 | 302 | 302 | 1,000 |
| 2008/07/29 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/07/28 | 292 | 292 | 292 | 292 | 2,000 |
| 2008/07/25 | 292 | 292 | 291 | 291 | 6,000 |
| 2008/07/24 | 292 | 292 | 292 | 292 | 2,000 |
| 2008/07/23 | 292 | 292 | 292 | 292 | 3,000 |
| 2008/07/18 | 292 | 292 | 292 | 292 | 2,000 |
| 2008/07/16 | 293 | 293 | 293 | 293 | 1,000 |
| 2008/07/15 | 303 | 303 | 303 | 303 | 19,000 |
| 2008/07/14 | 298 | 303 | 298 | 303 | 2,000 |
| 2008/07/11 | 298 | 298 | 298 | 298 | 7,000 |
| 2008/07/10 | 290 | 298 | 290 | 298 | 3,000 |
| 2008/07/09 | 290 | 290 | 290 | 290 | 4,000 |
| 2008/07/04 | 292 | 292 | 290 | 290 | 4,000 |
| 2008/07/03 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/07/01 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/06/27 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/06/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/06/23 | 280 | 280 | 280 | 280 | 5,000 |
| 2008/06/20 | 299 | 299 | 299 | 299 | 4,000 |
| 2008/06/19 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/06/18 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/06/17 | 300 | 300 | 299 | 299 | 2,000 |
| 2008/06/16 | 301 | 301 | 300 | 300 | 8,000 |
| 2008/06/13 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/06/12 | 304 | 304 | 301 | 301 | 4,000 |
| 2008/06/11 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/06/06 | 305 | 305 | 305 | 305 | 4,000 |
| 2008/06/04 | 304 | 305 | 304 | 305 | 6,000 |
| 2008/05/29 | 292 | 305 | 292 | 305 | 8,000 |
| 2008/05/27 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/05/21 | 305 | 305 | 303 | 305 | 5,000 |
| 2008/05/20 | 306 | 306 | 305 | 305 | 2,000 |
| 2008/05/19 | 306 | 306 | 306 | 306 | 4,000 |
| 2008/05/16 | 307 | 310 | 306 | 306 | 9,000 |
| 2008/05/15 | 305 | 306 | 305 | 306 | 8,000 |
| 2008/05/14 | 300 | 305 | 300 | 305 | 4,000 |
| 2008/05/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/05/09 | 295 | 300 | 295 | 300 | 2,000 |
| 2008/05/07 | 295 | 295 | 295 | 295 | 4,000 |
| 2008/05/02 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/05/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/04/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/04/28 | 314 | 317 | 314 | 315 | 8,000 |
| 2008/04/25 | 302 | 302 | 302 | 302 | 2,000 |
| 2008/04/17 | 302 | 302 | 302 | 302 | 1,000 |
| 2008/04/15 | 305 | 305 | 305 | 305 | 5,000 |
| 2008/04/14 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/04/11 | 306 | 306 | 306 | 306 | 2,000 |
| 2008/04/10 | 306 | 306 | 306 | 306 | 2,000 |
| 2008/04/09 | 306 | 306 | 306 | 306 | 2,000 |
| 2008/04/01 | 326 | 326 | 326 | 326 | 3,000 |
| 2008/03/25 | 355 | 355 | 355 | 355 | 4,000 |
| 2008/03/17 | 355 | 355 | 355 | 355 | 5,000 |
| 2008/03/14 | 350 | 355 | 350 | 355 | 2,000 |
| 2008/03/12 | 340 | 355 | 340 | 355 | 5,000 |
| 2008/02/28 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/02/27 | 350 | 350 | 340 | 340 | 3,000 |
| 2008/02/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/02/15 | 370 | 370 | 370 | 370 | 5,000 |
| 2008/02/14 | 350 | 370 | 350 | 370 | 2,000 |
| 2008/02/12 | 355 | 355 | 331 | 331 | 3,000 |
| 2008/02/06 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/01/30 | 355 | 355 | 355 | 355 | 4,000 |
| 2008/01/29 | 355 | 355 | 355 | 355 | 4,000 |
| 2008/01/28 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/01/25 | 379 | 379 | 379 | 379 | 6,000 |
| 2008/01/17 | 395 | 395 | 395 | 395 | 4,000 |
| 2008/01/15 | 395 | 395 | 395 | 395 | 13,000 |
| 2008/01/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/01/10 | 381 | 381 | 381 | 381 | 3,000 |
| 2008/01/04 | 390 | 390 | 347 | 347 | 6,000 |