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 |
|---|---|---|---|---|---|
| 2015/12/25 | 530 | 530 | 530 | 530 | 1,000 |
| 2015/12/24 | 530 | 530 | 530 | 530 | 1,000 |
| 2015/12/18 | 550 | 550 | 550 | 550 | 1,000 |
| 2015/12/17 | 550 | 550 | 550 | 550 | 1,000 |
| 2015/12/15 | 550 | 550 | 550 | 550 | 14,000 |
| 2015/12/11 | 544 | 550 | 540 | 550 | 11,000 |
| 2015/12/10 | 535 | 540 | 535 | 540 | 4,000 |
| 2015/12/09 | 540 | 540 | 534 | 534 | 4,000 |
| 2015/12/08 | 550 | 550 | 550 | 550 | 4,000 |
| 2015/12/04 | 550 | 550 | 550 | 550 | 1,000 |
| 2015/12/03 | 550 | 550 | 550 | 550 | 1,000 |
| 2015/12/02 | 550 | 550 | 550 | 550 | 1,000 |
| 2015/12/01 | 551 | 555 | 550 | 550 | 4,000 |
| 2015/11/27 | 553 | 553 | 549 | 550 | 4,000 |
| 2015/11/26 | 548 | 548 | 548 | 548 | 1,000 |
| 2015/11/25 | 545 | 549 | 545 | 549 | 3,000 |
| 2015/11/24 | 540 | 550 | 530 | 530 | 4,000 |
| 2015/11/04 | 519 | 519 | 519 | 519 | 2,000 |
| 2015/10/28 | 518 | 518 | 518 | 518 | 2,000 |
| 2015/10/27 | 518 | 518 | 518 | 518 | 1,000 |
| 2015/10/26 | 518 | 518 | 518 | 518 | 1,000 |
| 2015/10/23 | 528 | 528 | 518 | 518 | 4,000 |
| 2015/10/22 | 520 | 521 | 520 | 521 | 2,000 |
| 2015/10/21 | 511 | 521 | 511 | 521 | 2,000 |
| 2015/10/16 | 531 | 531 | 531 | 531 | 2,000 |
| 2015/10/13 | 531 | 531 | 531 | 531 | 2,000 |
| 2015/09/28 | 531 | 531 | 531 | 531 | 1,000 |
| 2015/09/25 | 531 | 532 | 526 | 526 | 6,000 |
| 2015/09/24 | 540 | 540 | 531 | 531 | 11,000 |
| 2015/09/15 | 531 | 531 | 531 | 531 | 1,000 |
| 2015/09/08 | 530 | 530 | 530 | 530 | 1,000 |
| 2015/09/07 | 540 | 540 | 540 | 540 | 10,000 |
| 2015/09/02 | 540 | 540 | 540 | 540 | 1,000 |
| 2015/09/01 | 550 | 550 | 550 | 550 | 2,000 |
| 2015/08/27 | 542 | 542 | 542 | 542 | 1,000 |
| 2015/08/25 | 542 | 542 | 542 | 542 | 1,000 |
| 2015/08/24 | 559 | 559 | 559 | 559 | 1,000 |
| 2015/08/21 | 560 | 560 | 560 | 560 | 1,000 |
| 2015/08/20 | 567 | 567 | 560 | 560 | 2,000 |
| 2015/08/19 | 567 | 567 | 567 | 567 | 1,000 |
| 2015/08/18 | 562 | 562 | 562 | 562 | 1,000 |
| 2015/08/17 | 550 | 562 | 550 | 562 | 3,000 |
| 2015/08/14 | 550 | 550 | 550 | 550 | 1,000 |
| 2015/08/13 | 540 | 545 | 533 | 545 | 5,000 |
| 2015/08/12 | 541 | 550 | 541 | 550 | 8,000 |
| 2015/08/11 | 545 | 550 | 545 | 550 | 5,000 |
| 2015/08/10 | 550 | 553 | 541 | 553 | 4,000 |
| 2015/08/07 | 600 | 600 | 552 | 560 | 13,000 |
| 2015/08/06 | 579 | 580 | 579 | 580 | 4,000 |
| 2015/08/04 | 570 | 580 | 570 | 573 | 8,000 |
| 2015/08/03 | 579 | 579 | 579 | 579 | 1,000 |
| 2015/07/31 | 599 | 599 | 599 | 599 | 1,000 |
| 2015/07/30 | 580 | 580 | 580 | 580 | 8,000 |
| 2015/07/24 | 600 | 600 | 600 | 600 | 2,000 |
| 2015/07/23 | 600 | 600 | 600 | 600 | 2,000 |
| 2015/07/21 | 600 | 600 | 600 | 600 | 1,000 |
| 2015/07/17 | 605 | 605 | 600 | 600 | 12,000 |
| 2015/07/16 | 600 | 600 | 600 | 600 | 2,000 |
| 2015/07/15 | 594 | 595 | 594 | 594 | 12,000 |
| 2015/07/14 | 592 | 594 | 592 | 594 | 4,000 |
| 2015/07/13 | 592 | 592 | 592 | 592 | 1,000 |
| 2015/07/10 | 570 | 590 | 570 | 590 | 4,000 |
| 2015/07/09 | 572 | 572 | 570 | 570 | 2,000 |
| 2015/07/06 | 580 | 580 | 580 | 580 | 2,000 |
| 2015/07/03 | 590 | 590 | 590 | 590 | 1,000 |
| 2015/06/30 | 580 | 580 | 580 | 580 | 1,000 |
| 2015/06/29 | 590 | 590 | 590 | 590 | 4,000 |
| 2015/06/25 | 590 | 590 | 590 | 590 | 5,000 |
| 2015/06/23 | 585 | 590 | 570 | 585 | 9,000 |
| 2015/06/22 | 580 | 585 | 580 | 585 | 5,000 |
| 2015/06/18 | 565 | 575 | 565 | 575 | 6,000 |
| 2015/06/17 | 589 | 589 | 585 | 585 | 2,000 |
| 2015/06/16 | 589 | 589 | 589 | 589 | 2,000 |
| 2015/06/15 | 580 | 585 | 580 | 585 | 2,000 |
| 2015/06/12 | 580 | 580 | 580 | 580 | 3,000 |
| 2015/06/05 | 560 | 575 | 560 | 575 | 2,000 |
| 2015/06/04 | 567 | 567 | 567 | 567 | 1,000 |
| 2015/06/02 | 580 | 580 | 575 | 575 | 3,000 |
| 2015/06/01 | 569 | 570 | 569 | 570 | 2,000 |
| 2015/05/29 | 560 | 560 | 560 | 560 | 3,000 |
| 2015/05/21 | 569 | 570 | 569 | 570 | 2,000 |
| 2015/05/19 | 567 | 567 | 567 | 567 | 3,000 |
| 2015/05/18 | 567 | 567 | 567 | 567 | 1,000 |
| 2015/05/13 | 553 | 553 | 553 | 553 | 1,000 |
| 2015/05/08 | 560 | 560 | 560 | 560 | 1,000 |
| 2015/05/07 | 560 | 560 | 559 | 559 | 2,000 |
| 2015/04/28 | 559 | 559 | 559 | 559 | 1,000 |
| 2015/04/23 | 559 | 559 | 559 | 559 | 1,000 |
| 2015/04/21 | 565 | 565 | 565 | 565 | 4,000 |
| 2015/04/20 | 560 | 560 | 560 | 560 | 2,000 |
| 2015/04/13 | 560 | 560 | 560 | 560 | 2,000 |
| 2015/04/10 | 568 | 568 | 568 | 568 | 1,000 |
| 2015/04/06 | 558 | 566 | 558 | 566 | 2,000 |
| 2015/04/02 | 561 | 570 | 561 | 566 | 4,000 |
| 2015/04/01 | 564 | 564 | 564 | 564 | 1,000 |
| 2015/03/30 | 574 | 574 | 574 | 574 | 1,000 |
| 2015/03/26 | 589 | 589 | 589 | 589 | 1,000 |
| 2015/03/25 | 576 | 589 | 576 | 589 | 4,000 |
| 2015/03/24 | 576 | 586 | 576 | 586 | 2,000 |
| 2015/03/23 | 582 | 582 | 582 | 582 | 1,000 |
| 2015/03/19 | 582 | 582 | 582 | 582 | 1,000 |
| 2015/03/18 | 600 | 600 | 600 | 600 | 3,000 |
| 2015/03/17 | 598 | 600 | 598 | 600 | 3,000 |
| 2015/03/16 | 581 | 598 | 581 | 598 | 5,000 |
| 2015/03/12 | 580 | 580 | 580 | 580 | 1,000 |
| 2015/03/06 | 580 | 600 | 580 | 600 | 2,000 |
| 2015/03/05 | 580 | 580 | 580 | 580 | 1,000 |
| 2015/03/03 | 575 | 576 | 575 | 576 | 4,000 |
| 2015/02/23 | 565 | 565 | 565 | 565 | 1,000 |
| 2015/02/18 | 548 | 568 | 548 | 565 | 8,000 |
| 2015/02/17 | 565 | 565 | 565 | 565 | 2,000 |
| 2015/02/16 | 565 | 565 | 565 | 565 | 3,000 |
| 2015/02/13 | 555 | 555 | 555 | 555 | 2,000 |
| 2015/02/12 | 555 | 555 | 555 | 555 | 1,000 |
| 2015/02/05 | 559 | 559 | 559 | 559 | 1,000 |
| 2015/02/03 | 545 | 550 | 545 | 550 | 2,000 |
| 2015/01/30 | 550 | 550 | 550 | 550 | 1,000 |
| 2015/01/28 | 560 | 560 | 560 | 560 | 7,000 |
| 2015/01/27 | 565 | 565 | 565 | 565 | 1,000 |
| 2015/01/22 | 550 | 565 | 550 | 565 | 3,000 |
| 2015/01/19 | 540 | 540 | 540 | 540 | 1,000 |
| 2015/01/16 | 550 | 550 | 550 | 550 | 2,000 |
| 2015/01/15 | 543 | 550 | 543 | 550 | 2,000 |
| 2015/01/13 | 551 | 551 | 542 | 542 | 10,000 |
| 2015/01/08 | 565 | 569 | 565 | 569 | 2,000 |
| 2015/01/07 | 553 | 560 | 553 | 560 | 2,000 |
| 2015/01/06 | 573 | 573 | 553 | 553 | 5,000 |