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 |
---|---|---|---|---|---|
2012/12/28 | 334 | 334 | 333 | 333 | 2,000 |
2012/12/27 | 331 | 331 | 331 | 331 | 1,000 |
2012/12/26 | 330 | 330 | 330 | 330 | 2,000 |
2012/12/25 | 330 | 330 | 330 | 330 | 2,000 |
2012/12/20 | 330 | 330 | 329 | 329 | 3,000 |
2012/12/17 | 334 | 334 | 334 | 334 | 19,000 |
2012/12/12 | 321 | 335 | 321 | 335 | 11,000 |
2012/12/10 | 325 | 325 | 325 | 325 | 9,000 |
2012/12/06 | 324 | 325 | 324 | 325 | 6,000 |
2012/12/05 | 320 | 320 | 320 | 320 | 1,000 |
2012/12/04 | 318 | 318 | 318 | 318 | 1,000 |
2012/11/30 | 317 | 318 | 317 | 318 | 2,000 |
2012/11/29 | 317 | 317 | 317 | 317 | 2,000 |
2012/11/27 | 318 | 318 | 315 | 317 | 9,000 |
2012/11/26 | 318 | 318 | 318 | 318 | 3,000 |
2012/11/22 | 318 | 318 | 318 | 318 | 2,000 |
2012/11/16 | 320 | 322 | 320 | 322 | 8,000 |
2012/11/15 | 319 | 324 | 319 | 324 | 6,000 |
2012/11/14 | 317 | 319 | 316 | 319 | 3,000 |
2012/11/13 | 311 | 317 | 311 | 317 | 2,000 |
2012/11/12 | 308 | 315 | 308 | 311 | 7,000 |
2012/11/08 | 305 | 308 | 305 | 308 | 14,000 |
2012/11/07 | 317 | 317 | 317 | 317 | 1,000 |
2012/11/06 | 318 | 318 | 310 | 317 | 3,000 |
2012/11/02 | 318 | 318 | 318 | 318 | 1,000 |
2012/10/31 | 312 | 319 | 312 | 319 | 3,000 |
2012/10/30 | 312 | 312 | 312 | 312 | 1,000 |
2012/10/29 | 312 | 319 | 312 | 319 | 3,000 |
2012/10/26 | 312 | 312 | 312 | 312 | 2,000 |
2012/10/25 | 312 | 312 | 312 | 312 | 2,000 |
2012/10/24 | 319 | 319 | 310 | 312 | 18,000 |
2012/10/23 | 324 | 327 | 322 | 327 | 6,000 |
2012/10/22 | 327 | 327 | 327 | 327 | 1,000 |
2012/10/15 | 339 | 339 | 339 | 339 | 7,000 |
2012/10/12 | 339 | 339 | 339 | 339 | 1,000 |
2012/10/11 | 333 | 340 | 333 | 340 | 3,000 |
2012/10/09 | 333 | 333 | 333 | 333 | 1,000 |
2012/10/05 | 336 | 336 | 336 | 336 | 1,000 |
2012/09/25 | 341 | 341 | 341 | 341 | 1,000 |
2012/09/20 | 341 | 341 | 341 | 341 | 1,000 |
2012/09/19 | 340 | 340 | 340 | 340 | 1,000 |
2012/09/18 | 340 | 340 | 340 | 340 | 4,000 |
2012/09/14 | 340 | 340 | 340 | 340 | 1,000 |
2012/09/13 | 335 | 335 | 335 | 335 | 1,000 |
2012/09/12 | 330 | 335 | 330 | 335 | 2,000 |
2012/09/11 | 330 | 330 | 330 | 330 | 1,000 |
2012/09/07 | 330 | 330 | 330 | 330 | 4,000 |
2012/09/05 | 330 | 330 | 330 | 330 | 1,000 |
2012/08/29 | 324 | 324 | 324 | 324 | 1,000 |
2012/08/28 | 339 | 339 | 323 | 323 | 3,000 |
2012/08/22 | 339 | 339 | 339 | 339 | 1,000 |
2012/08/21 | 340 | 340 | 340 | 340 | 1,000 |
2012/08/20 | 335 | 335 | 335 | 335 | 1,000 |
2012/08/15 | 335 | 335 | 335 | 335 | 1,000 |
2012/08/13 | 335 | 335 | 335 | 335 | 1,000 |
2012/08/10 | 335 | 335 | 330 | 335 | 4,000 |
2012/08/09 | 326 | 331 | 326 | 331 | 2,000 |
2012/08/08 | 326 | 326 | 326 | 326 | 3,000 |
2012/08/02 | 332 | 332 | 324 | 324 | 3,000 |
2012/07/27 | 348 | 348 | 348 | 348 | 1,000 |
2012/07/26 | 351 | 351 | 330 | 338 | 3,000 |
2012/07/25 | 351 | 351 | 351 | 351 | 1,000 |
2012/07/24 | 351 | 351 | 351 | 351 | 1,000 |
2012/07/19 | 351 | 351 | 351 | 351 | 5,000 |
2012/07/18 | 351 | 351 | 351 | 351 | 2,000 |
2012/07/17 | 351 | 351 | 351 | 351 | 11,000 |
2012/07/12 | 345 | 351 | 345 | 351 | 3,000 |
2012/07/11 | 346 | 346 | 346 | 346 | 1,000 |
2012/07/10 | 349 | 349 | 349 | 349 | 8,000 |
2012/07/02 | 349 | 349 | 349 | 349 | 1,000 |
2012/06/29 | 333 | 349 | 333 | 349 | 4,000 |
2012/06/25 | 327 | 327 | 327 | 327 | 2,000 |
2012/06/22 | 323 | 325 | 323 | 325 | 2,000 |
2012/06/21 | 320 | 320 | 320 | 320 | 6,000 |
2012/06/20 | 335 | 335 | 335 | 335 | 3,000 |
2012/06/15 | 334 | 335 | 334 | 335 | 2,000 |
2012/06/14 | 334 | 334 | 334 | 334 | 1,000 |
2012/06/11 | 334 | 334 | 334 | 334 | 1,000 |
2012/06/07 | 334 | 334 | 334 | 334 | 1,000 |
2012/06/06 | 334 | 334 | 334 | 334 | 1,000 |
2012/06/05 | 334 | 334 | 334 | 334 | 1,000 |
2012/06/04 | 335 | 335 | 334 | 334 | 2,000 |
2012/06/01 | 335 | 335 | 335 | 335 | 1,000 |
2012/05/31 | 335 | 335 | 335 | 335 | 1,000 |
2012/05/30 | 335 | 335 | 335 | 335 | 1,000 |
2012/05/25 | 335 | 335 | 335 | 335 | 1,000 |
2012/05/18 | 335 | 335 | 335 | 335 | 1,000 |
2012/05/16 | 335 | 335 | 335 | 335 | 1,000 |
2012/05/15 | 343 | 343 | 327 | 327 | 5,000 |
2012/05/14 | 343 | 343 | 343 | 343 | 1,000 |
2012/05/11 | 340 | 340 | 340 | 340 | 1,000 |
2012/05/10 | 343 | 343 | 343 | 343 | 1,000 |
2012/05/09 | 344 | 344 | 338 | 340 | 7,000 |
2012/05/08 | 343 | 343 | 343 | 343 | 1,000 |
2012/05/07 | 343 | 343 | 343 | 343 | 1,000 |
2012/05/02 | 343 | 343 | 343 | 343 | 1,000 |
2012/05/01 | 343 | 343 | 343 | 343 | 2,000 |
2012/04/27 | 343 | 343 | 343 | 343 | 1,000 |
2012/04/26 | 343 | 343 | 343 | 343 | 1,000 |
2012/04/25 | 337 | 345 | 337 | 338 | 15,000 |
2012/04/24 | 353 | 353 | 353 | 353 | 1,000 |
2012/04/23 | 353 | 353 | 353 | 353 | 1,000 |
2012/04/20 | 353 | 353 | 353 | 353 | 1,000 |
2012/04/18 | 353 | 353 | 353 | 353 | 1,000 |
2012/04/17 | 353 | 353 | 353 | 353 | 1,000 |
2012/04/16 | 353 | 353 | 353 | 353 | 5,000 |
2012/04/12 | 353 | 353 | 353 | 353 | 1,000 |
2012/04/11 | 353 | 353 | 343 | 343 | 3,000 |
2012/04/10 | 353 | 353 | 353 | 353 | 1,000 |
2012/04/06 | 353 | 353 | 353 | 353 | 1,000 |
2012/04/02 | 340 | 340 | 337 | 337 | 3,000 |
2012/03/29 | 339 | 340 | 339 | 340 | 5,000 |
2012/03/28 | 339 | 339 | 339 | 339 | 1,000 |
2012/03/27 | 344 | 344 | 339 | 339 | 4,000 |
2012/03/26 | 350 | 350 | 343 | 343 | 2,000 |
2012/03/23 | 344 | 344 | 344 | 344 | 2,000 |
2012/03/22 | 342 | 342 | 341 | 341 | 2,000 |
2012/03/21 | 353 | 353 | 344 | 344 | 4,000 |
2012/03/16 | 341 | 341 | 341 | 341 | 1,000 |
2012/03/15 | 343 | 343 | 340 | 340 | 10,000 |
2012/03/14 | 342 | 342 | 342 | 342 | 6,000 |
2012/03/13 | 342 | 342 | 341 | 341 | 6,000 |
2012/03/08 | 338 | 338 | 338 | 338 | 1,000 |
2012/03/07 | 342 | 342 | 342 | 342 | 1,000 |
2012/03/06 | 342 | 342 | 342 | 342 | 1,000 |
2012/03/05 | 342 | 342 | 342 | 342 | 1,000 |
2012/03/02 | 342 | 342 | 342 | 342 | 1,000 |
2012/03/01 | 343 | 343 | 342 | 342 | 2,000 |
2012/02/29 | 343 | 343 | 343 | 343 | 2,000 |
2012/02/28 | 343 | 343 | 343 | 343 | 1,000 |
2012/02/27 | 342 | 342 | 342 | 342 | 1,000 |
2012/02/24 | 345 | 345 | 342 | 342 | 2,000 |
2012/02/23 | 342 | 342 | 342 | 342 | 1,000 |
2012/02/22 | 342 | 342 | 342 | 342 | 1,000 |
2012/02/21 | 342 | 342 | 342 | 342 | 6,000 |
2012/02/20 | 343 | 343 | 342 | 342 | 5,000 |
2012/02/16 | 342 | 342 | 342 | 342 | 1,000 |
2012/02/13 | 336 | 336 | 336 | 336 | 1,000 |
2012/02/09 | 328 | 336 | 328 | 336 | 3,000 |
2012/02/08 | 335 | 335 | 328 | 328 | 3,000 |
2012/02/07 | 334 | 334 | 334 | 334 | 2,000 |
2012/02/06 | 333 | 334 | 333 | 334 | 3,000 |
2012/02/03 | 333 | 333 | 333 | 333 | 1,000 |
2012/02/02 | 333 | 333 | 333 | 333 | 1,000 |
2012/01/31 | 333 | 333 | 333 | 333 | 1,000 |
2012/01/30 | 337 | 337 | 329 | 330 | 3,000 |
2012/01/27 | 337 | 337 | 337 | 337 | 1,000 |
2012/01/26 | 330 | 337 | 330 | 337 | 4,000 |
2012/01/25 | 337 | 337 | 329 | 329 | 2,000 |
2012/01/16 | 337 | 337 | 337 | 337 | 1,000 |
2012/01/13 | 337 | 337 | 337 | 337 | 1,000 |
2012/01/11 | 337 | 337 | 337 | 337 | 1,000 |
2012/01/10 | 337 | 337 | 337 | 337 | 1,000 |
2012/01/06 | 337 | 337 | 337 | 337 | 1,000 |
2012/01/05 | 337 | 337 | 337 | 337 | 1,000 |
2012/01/04 | 337 | 337 | 337 | 337 | 1,000 |