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 |
|---|---|---|---|---|---|
| 2009/12/18 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/12/17 | 318 | 318 | 318 | 318 | 3,000 |
| 2009/12/16 | 318 | 318 | 318 | 318 | 6,000 |
| 2009/12/15 | 318 | 318 | 318 | 318 | 11,000 |
| 2009/12/14 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/12/10 | 317 | 317 | 303 | 303 | 9,000 |
| 2009/12/08 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/11/27 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/11/25 | 296 | 305 | 296 | 305 | 3,000 |
| 2009/11/20 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/11/16 | 311 | 311 | 311 | 311 | 5,000 |
| 2009/11/13 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/11/12 | 300 | 307 | 300 | 307 | 3,000 |
| 2009/11/11 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/11/06 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/11/05 | 300 | 300 | 285 | 285 | 9,000 |
| 2009/11/04 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/11/02 | 305 | 305 | 305 | 305 | 3,000 |
| 2009/10/27 | 320 | 320 | 320 | 320 | 2,000 |
| 2009/10/22 | 324 | 324 | 324 | 324 | 1,000 |
| 2009/10/20 | 310 | 310 | 310 | 310 | 8,000 |
| 2009/10/15 | 320 | 320 | 320 | 320 | 2,000 |
| 2009/10/02 | 300 | 303 | 300 | 303 | 2,000 |
| 2009/09/30 | 319 | 319 | 319 | 319 | 1,000 |
| 2009/09/17 | 324 | 324 | 324 | 324 | 1,000 |
| 2009/09/15 | 324 | 324 | 324 | 324 | 1,000 |
| 2009/09/09 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/09/08 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/09/01 | 324 | 324 | 324 | 324 | 1,000 |
| 2009/08/28 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/08/27 | 325 | 325 | 325 | 325 | 3,000 |
| 2009/08/24 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/08/21 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/08/19 | 325 | 325 | 325 | 325 | 4,000 |
| 2009/08/18 | 325 | 325 | 325 | 325 | 3,000 |
| 2009/08/11 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/07/29 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/07/27 | 327 | 327 | 327 | 327 | 1,000 |
| 2009/07/22 | 344 | 344 | 344 | 344 | 9,000 |
| 2009/07/21 | 334 | 334 | 334 | 334 | 1,000 |
| 2009/07/17 | 326 | 326 | 326 | 326 | 6,000 |
| 2009/07/16 | 305 | 320 | 304 | 320 | 6,000 |
| 2009/07/15 | 297 | 297 | 297 | 297 | 9,000 |
| 2009/07/14 | 297 | 299 | 297 | 297 | 6,000 |
| 2009/07/13 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/07/10 | 292 | 292 | 292 | 292 | 4,000 |
| 2009/07/09 | 286 | 286 | 286 | 286 | 1,000 |
| 2009/07/08 | 289 | 289 | 289 | 289 | 1,000 |
| 2009/07/03 | 292 | 292 | 282 | 282 | 4,000 |
| 2009/07/02 | 297 | 297 | 297 | 297 | 1,000 |
| 2009/07/01 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/06/26 | 297 | 297 | 297 | 297 | 2,000 |
| 2009/06/24 | 297 | 297 | 297 | 297 | 1,000 |
| 2009/06/23 | 293 | 293 | 293 | 293 | 2,000 |
| 2009/06/17 | 293 | 293 | 293 | 293 | 2,000 |
| 2009/06/16 | 293 | 293 | 293 | 293 | 1,000 |
| 2009/06/15 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/06/03 | 290 | 290 | 290 | 290 | 3,000 |
| 2009/06/01 | 297 | 297 | 297 | 297 | 2,000 |
| 2009/05/27 | 297 | 297 | 297 | 297 | 7,000 |
| 2009/05/26 | 297 | 297 | 297 | 297 | 6,000 |
| 2009/05/25 | 282 | 287 | 282 | 287 | 4,000 |
| 2009/05/15 | 297 | 297 | 297 | 297 | 10,000 |
| 2009/05/14 | 297 | 297 | 297 | 297 | 1,000 |
| 2009/05/13 | 280 | 290 | 280 | 290 | 3,000 |
| 2009/05/08 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/04/20 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/04/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/03/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/03/16 | 290 | 290 | 290 | 290 | 3,000 |
| 2009/03/10 | 290 | 290 | 290 | 290 | 3,000 |
| 2009/03/05 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/02/27 | 292 | 292 | 292 | 292 | 2,000 |
| 2009/02/26 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/02/24 | 272 | 272 | 272 | 272 | 4,000 |
| 2009/02/16 | 283 | 283 | 283 | 283 | 6,000 |
| 2009/02/12 | 269 | 269 | 269 | 269 | 8,000 |
| 2009/01/27 | 272 | 272 | 272 | 272 | 5,000 |
| 2009/01/15 | 274 | 274 | 274 | 274 | 10,000 |
| 2009/01/13 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/01/09 | 260 | 269 | 260 | 269 | 2,000 |
| 2009/01/08 | 260 | 260 | 260 | 260 | 2,000 |