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 |
---|---|---|---|---|---|
2014/12/29 | 590 | 590 | 583 | 583 | 4,000 |
2014/12/26 | 587 | 597 | 587 | 597 | 2,000 |
2014/12/25 | 583 | 583 | 583 | 583 | 1,000 |
2014/12/24 | 600 | 600 | 575 | 583 | 10,000 |
2014/12/22 | 609 | 609 | 609 | 609 | 3,000 |
2014/12/19 | 609 | 609 | 609 | 609 | 1,000 |
2014/12/18 | 600 | 610 | 600 | 609 | 7,000 |
2014/12/16 | 612 | 612 | 590 | 600 | 5,000 |
2014/12/15 | 614 | 614 | 608 | 608 | 11,000 |
2014/12/12 | 607 | 614 | 604 | 614 | 13,000 |
2014/12/10 | 605 | 605 | 600 | 600 | 5,000 |
2014/12/09 | 603 | 603 | 603 | 603 | 2,000 |
2014/12/08 | 603 | 603 | 603 | 603 | 1,000 |
2014/12/05 | 608 | 618 | 608 | 618 | 8,000 |
2014/12/04 | 605 | 605 | 590 | 600 | 19,000 |
2014/12/03 | 609 | 626 | 606 | 606 | 15,000 |
2014/12/02 | 601 | 605 | 592 | 605 | 16,000 |
2014/12/01 | 624 | 625 | 619 | 621 | 7,000 |
2014/11/28 | 616 | 619 | 615 | 619 | 5,000 |
2014/11/27 | 610 | 610 | 610 | 610 | 4,000 |
2014/11/26 | 609 | 609 | 609 | 609 | 5,000 |
2014/11/18 | 609 | 609 | 609 | 609 | 3,000 |
2014/11/17 | 597 | 609 | 597 | 609 | 6,000 |
2014/11/14 | 594 | 594 | 594 | 594 | 5,000 |
2014/11/13 | 594 | 594 | 594 | 594 | 1,000 |
2014/11/12 | 596 | 597 | 595 | 595 | 4,000 |
2014/11/07 | 581 | 590 | 580 | 590 | 3,000 |
2014/11/06 | 560 | 560 | 560 | 560 | 7,000 |
2014/11/05 | 554 | 565 | 554 | 556 | 10,000 |
2014/11/04 | 598 | 600 | 570 | 570 | 9,000 |
2014/10/31 | 590 | 597 | 590 | 597 | 11,000 |
2014/10/30 | 580 | 588 | 580 | 588 | 3,000 |
2014/10/29 | 580 | 580 | 580 | 580 | 5,000 |
2014/10/28 | 575 | 575 | 575 | 575 | 2,000 |
2014/10/27 | 570 | 570 | 570 | 570 | 1,000 |
2014/10/24 | 550 | 550 | 550 | 550 | 1,000 |
2014/10/22 | 560 | 560 | 543 | 543 | 3,000 |
2014/10/21 | 541 | 541 | 541 | 541 | 2,000 |
2014/10/20 | 540 | 540 | 540 | 540 | 10,000 |
2014/10/17 | 555 | 555 | 550 | 550 | 16,000 |
2014/10/16 | 555 | 555 | 555 | 555 | 6,000 |
2014/10/15 | 555 | 555 | 555 | 555 | 13,000 |
2014/10/14 | 555 | 555 | 531 | 531 | 10,000 |
2014/10/10 | 555 | 555 | 540 | 540 | 3,000 |
2014/10/09 | 565 | 565 | 565 | 565 | 1,000 |
2014/10/07 | 565 | 565 | 565 | 565 | 2,000 |
2014/10/06 | 565 | 565 | 565 | 565 | 3,000 |
2014/10/03 | 565 | 565 | 565 | 565 | 6,000 |
2014/10/02 | 560 | 560 | 560 | 560 | 5,000 |
2014/10/01 | 570 | 575 | 570 | 575 | 3,000 |
2014/09/30 | 560 | 560 | 560 | 560 | 2,000 |
2014/09/29 | 534 | 550 | 534 | 550 | 3,000 |
2014/09/24 | 537 | 541 | 528 | 528 | 5,000 |
2014/09/22 | 541 | 550 | 541 | 541 | 9,000 |
2014/09/19 | 535 | 541 | 535 | 541 | 4,000 |
2014/09/18 | 515 | 525 | 515 | 525 | 13,000 |
2014/09/17 | 507 | 515 | 507 | 511 | 3,000 |
2014/09/16 | 504 | 507 | 504 | 506 | 3,000 |
2014/09/12 | 500 | 503 | 500 | 503 | 2,000 |
2014/09/11 | 500 | 500 | 500 | 500 | 1,000 |
2014/09/10 | 503 | 503 | 500 | 500 | 4,000 |
2014/09/09 | 500 | 506 | 500 | 500 | 3,000 |
2014/09/08 | 496 | 496 | 496 | 496 | 3,000 |
2014/09/05 | 495 | 496 | 495 | 496 | 3,000 |
2014/09/04 | 491 | 495 | 491 | 495 | 4,000 |
2014/09/03 | 490 | 498 | 490 | 498 | 2,000 |
2014/09/02 | 488 | 488 | 488 | 488 | 1,000 |
2014/09/01 | 480 | 480 | 480 | 480 | 1,000 |
2014/08/28 | 477 | 480 | 477 | 480 | 2,000 |
2014/08/25 | 473 | 473 | 465 | 469 | 10,000 |
2014/08/18 | 473 | 473 | 473 | 473 | 2,000 |
2014/08/13 | 481 | 481 | 473 | 473 | 2,000 |
2014/08/07 | 482 | 482 | 482 | 482 | 1,000 |
2014/08/06 | 474 | 474 | 474 | 474 | 1,000 |
2014/08/05 | 474 | 474 | 474 | 474 | 1,000 |
2014/07/31 | 484 | 484 | 484 | 484 | 1,000 |
2014/07/28 | 467 | 485 | 467 | 485 | 4,000 |
2014/07/25 | 483 | 483 | 483 | 483 | 1,000 |
2014/07/18 | 483 | 483 | 483 | 483 | 6,000 |
2014/07/15 | 483 | 483 | 483 | 483 | 7,000 |
2014/07/14 | 482 | 483 | 482 | 483 | 8,000 |
2014/07/11 | 484 | 484 | 483 | 483 | 2,000 |
2014/07/10 | 476 | 480 | 476 | 480 | 2,000 |
2014/07/09 | 474 | 475 | 470 | 475 | 4,000 |
2014/07/08 | 466 | 466 | 466 | 466 | 1,000 |
2014/07/02 | 469 | 470 | 465 | 465 | 4,000 |
2014/06/27 | 469 | 469 | 469 | 469 | 1,000 |
2014/06/23 | 469 | 469 | 469 | 469 | 2,000 |
2014/06/20 | 470 | 470 | 464 | 464 | 3,000 |
2014/06/19 | 460 | 470 | 460 | 470 | 7,000 |
2014/06/17 | 460 | 460 | 460 | 460 | 3,000 |
2014/06/16 | 465 | 465 | 465 | 465 | 1,000 |
2014/06/11 | 460 | 460 | 460 | 460 | 1,000 |
2014/06/09 | 456 | 456 | 456 | 456 | 2,000 |
2014/06/06 | 455 | 455 | 455 | 455 | 1,000 |
2014/06/03 | 456 | 456 | 456 | 456 | 3,000 |
2014/06/02 | 464 | 464 | 464 | 464 | 1,000 |
2014/05/28 | 457 | 457 | 457 | 457 | 1,000 |
2014/05/27 | 449 | 449 | 449 | 449 | 1,000 |
2014/05/26 | 449 | 449 | 449 | 449 | 1,000 |
2014/05/23 | 441 | 441 | 440 | 441 | 8,000 |
2014/05/22 | 441 | 441 | 441 | 441 | 5,000 |
2014/05/21 | 440 | 444 | 440 | 441 | 6,000 |
2014/05/20 | 455 | 455 | 455 | 455 | 1,000 |
2014/05/16 | 469 | 469 | 455 | 455 | 3,000 |
2014/05/15 | 453 | 469 | 453 | 469 | 3,000 |
2014/05/13 | 450 | 453 | 445 | 453 | 5,000 |
2014/05/08 | 442 | 442 | 442 | 442 | 2,000 |
2014/04/30 | 444 | 450 | 444 | 450 | 4,000 |
2014/04/23 | 444 | 452 | 444 | 452 | 8,000 |
2014/04/15 | 437 | 437 | 437 | 437 | 4,000 |
2014/04/14 | 437 | 437 | 437 | 437 | 1,000 |
2014/04/11 | 428 | 429 | 428 | 429 | 3,000 |
2014/04/10 | 435 | 435 | 433 | 433 | 5,000 |
2014/04/09 | 438 | 438 | 432 | 432 | 6,000 |
2014/04/08 | 445 | 445 | 440 | 440 | 6,000 |
2014/03/27 | 453 | 453 | 453 | 453 | 1,000 |
2014/03/24 | 458 | 458 | 458 | 458 | 1,000 |
2014/03/20 | 460 | 460 | 442 | 442 | 4,000 |
2014/03/19 | 460 | 460 | 460 | 460 | 1,000 |
2014/03/18 | 458 | 458 | 458 | 458 | 1,000 |
2014/03/14 | 458 | 458 | 458 | 458 | 1,000 |
2014/03/12 | 469 | 469 | 469 | 469 | 1,000 |
2014/03/11 | 466 | 466 | 466 | 466 | 1,000 |
2014/03/10 | 462 | 462 | 458 | 458 | 4,000 |
2014/02/28 | 468 | 468 | 462 | 462 | 3,000 |
2014/02/27 | 460 | 468 | 460 | 468 | 3,000 |
2014/02/26 | 457 | 462 | 457 | 458 | 10,000 |
2014/02/24 | 457 | 462 | 457 | 457 | 8,000 |
2014/02/21 | 457 | 457 | 457 | 457 | 3,000 |
2014/02/20 | 456 | 456 | 456 | 456 | 1,000 |
2014/02/19 | 469 | 469 | 456 | 456 | 4,000 |
2014/02/18 | 460 | 463 | 455 | 463 | 5,000 |
2014/02/17 | 473 | 473 | 473 | 473 | 3,000 |
2014/02/10 | 456 | 474 | 456 | 473 | 3,000 |
2014/02/07 | 450 | 450 | 450 | 450 | 1,000 |
2014/02/05 | 433 | 433 | 431 | 431 | 4,000 |
2014/02/04 | 447 | 447 | 435 | 435 | 2,000 |
2014/01/31 | 459 | 459 | 459 | 459 | 2,000 |
2014/01/30 | 435 | 435 | 435 | 435 | 1,000 |
2014/01/27 | 445 | 445 | 435 | 435 | 3,000 |
2014/01/24 | 449 | 453 | 445 | 445 | 3,000 |
2014/01/23 | 460 | 460 | 460 | 460 | 1,000 |
2014/01/22 | 461 | 461 | 461 | 461 | 3,000 |
2014/01/21 | 464 | 470 | 464 | 470 | 3,000 |
2014/01/20 | 455 | 460 | 455 | 460 | 2,000 |
2014/01/17 | 467 | 467 | 467 | 467 | 1,000 |
2014/01/16 | 464 | 472 | 464 | 464 | 11,000 |
2014/01/15 | 444 | 464 | 444 | 464 | 7,000 |
2014/01/08 | 435 | 439 | 435 | 439 | 3,000 |
2014/01/06 | 424 | 425 | 424 | 425 | 2,000 |