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 |
---|---|---|---|---|---|
2016/12/27 | 520 | 522 | 519 | 522 | 10,000 |
2016/12/26 | 522 | 522 | 522 | 522 | 3,000 |
2016/12/22 | 510 | 528 | 510 | 528 | 14,000 |
2016/12/21 | 528 | 528 | 528 | 528 | 2,000 |
2016/12/16 | 530 | 531 | 528 | 528 | 3,000 |
2016/12/15 | 515 | 525 | 515 | 525 | 13,000 |
2016/12/14 | 515 | 515 | 515 | 515 | 1,000 |
2016/12/13 | 518 | 518 | 515 | 515 | 4,000 |
2016/12/12 | 515 | 515 | 515 | 515 | 4,000 |
2016/12/09 | 504 | 515 | 504 | 515 | 7,000 |
2016/12/08 | 504 | 504 | 504 | 504 | 1,000 |
2016/12/07 | 502 | 508 | 502 | 504 | 3,000 |
2016/11/30 | 494 | 508 | 494 | 508 | 6,000 |
2016/11/29 | 489 | 489 | 489 | 489 | 32,000 |
2016/11/28 | 487 | 489 | 487 | 489 | 2,000 |
2016/11/25 | 485 | 485 | 483 | 483 | 2,000 |
2016/11/24 | 484 | 484 | 478 | 478 | 3,000 |
2016/11/22 | 477 | 478 | 477 | 477 | 3,000 |
2016/11/21 | 477 | 477 | 477 | 477 | 1,000 |
2016/11/18 | 483 | 483 | 483 | 483 | 1,000 |
2016/11/17 | 485 | 494 | 481 | 490 | 9,000 |
2016/11/16 | 481 | 481 | 481 | 481 | 1,000 |
2016/11/15 | 484 | 484 | 480 | 480 | 6,000 |
2016/11/14 | 477 | 491 | 477 | 491 | 4,000 |
2016/11/11 | 483 | 483 | 480 | 481 | 5,000 |
2016/11/10 | 481 | 486 | 481 | 486 | 3,000 |
2016/11/09 | 484 | 486 | 473 | 473 | 8,000 |
2016/11/04 | 489 | 489 | 489 | 489 | 1,000 |
2016/11/02 | 491 | 491 | 491 | 491 | 1,000 |
2016/11/01 | 491 | 491 | 491 | 491 | 1,000 |
2016/10/31 | 490 | 500 | 490 | 500 | 9,000 |
2016/10/28 | 490 | 513 | 490 | 513 | 6,000 |
2016/10/27 | 500 | 500 | 500 | 500 | 1,000 |
2016/10/25 | 491 | 491 | 491 | 491 | 1,000 |
2016/10/24 | 490 | 491 | 490 | 491 | 2,000 |
2016/10/21 | 488 | 488 | 488 | 488 | 1,000 |
2016/10/20 | 489 | 489 | 489 | 489 | 1,000 |
2016/10/17 | 493 | 493 | 493 | 493 | 3,000 |
2016/10/14 | 493 | 493 | 493 | 493 | 1,000 |
2016/10/13 | 498 | 498 | 498 | 498 | 1,000 |
2016/10/11 | 504 | 504 | 504 | 504 | 1,000 |
2016/10/05 | 510 | 510 | 510 | 510 | 1,000 |
2016/09/27 | 510 | 510 | 505 | 510 | 9,000 |
2016/09/15 | 505 | 505 | 505 | 505 | 2,000 |
2016/09/14 | 505 | 505 | 505 | 505 | 1,000 |
2016/09/12 | 505 | 505 | 505 | 505 | 1,000 |
2016/09/09 | 505 | 505 | 505 | 505 | 1,000 |
2016/09/05 | 500 | 500 | 500 | 500 | 4,000 |
2016/08/31 | 495 | 495 | 489 | 489 | 4,000 |
2016/08/25 | 495 | 495 | 495 | 495 | 1,000 |
2016/08/17 | 489 | 489 | 489 | 489 | 2,000 |
2016/08/16 | 489 | 489 | 489 | 489 | 1,000 |
2016/08/12 | 489 | 489 | 489 | 489 | 1,000 |
2016/08/09 | 483 | 483 | 483 | 483 | 1,000 |
2016/07/29 | 483 | 483 | 483 | 483 | 1,000 |
2016/07/27 | 498 | 498 | 498 | 498 | 1,000 |
2016/07/25 | 498 | 498 | 498 | 498 | 1,000 |
2016/07/15 | 489 | 489 | 482 | 482 | 14,000 |
2016/07/14 | 490 | 497 | 490 | 497 | 5,000 |
2016/07/11 | 490 | 490 | 484 | 484 | 6,000 |
2016/07/08 | 487 | 487 | 486 | 486 | 6,000 |
2016/07/06 | 487 | 487 | 486 | 486 | 2,000 |
2016/07/05 | 502 | 502 | 502 | 502 | 1,000 |
2016/06/27 | 502 | 502 | 502 | 502 | 31,000 |
2016/06/21 | 502 | 502 | 502 | 502 | 1,000 |
2016/06/17 | 485 | 485 | 484 | 484 | 3,000 |
2016/06/16 | 493 | 493 | 493 | 493 | 2,000 |
2016/06/15 | 493 | 493 | 493 | 493 | 3,000 |
2016/06/14 | 485 | 493 | 485 | 493 | 2,000 |
2016/06/07 | 485 | 485 | 485 | 485 | 1,000 |
2016/05/27 | 493 | 493 | 493 | 493 | 3,000 |
2016/05/23 | 508 | 508 | 508 | 508 | 1,000 |
2016/05/13 | 500 | 500 | 500 | 500 | 2,000 |
2016/04/27 | 500 | 500 | 500 | 500 | 2,000 |
2016/04/22 | 500 | 500 | 500 | 500 | 6,000 |
2016/04/20 | 511 | 511 | 511 | 511 | 1,000 |
2016/04/19 | 511 | 511 | 511 | 511 | 5,000 |
2016/04/18 | 506 | 511 | 501 | 511 | 32,000 |
2016/04/14 | 498 | 498 | 498 | 498 | 1,000 |
2016/04/06 | 481 | 481 | 481 | 481 | 1,000 |
2016/03/31 | 514 | 514 | 514 | 514 | 1,000 |
2016/03/25 | 492 | 492 | 492 | 492 | 1,000 |
2016/03/24 | 482 | 482 | 482 | 482 | 1,000 |
2016/03/15 | 482 | 482 | 482 | 482 | 2,000 |
2016/03/14 | 480 | 480 | 480 | 480 | 1,000 |
2016/03/11 | 480 | 480 | 480 | 480 | 3,000 |
2016/03/09 | 463 | 463 | 463 | 463 | 1,000 |
2016/03/01 | 455 | 455 | 455 | 455 | 5,000 |
2016/02/24 | 454 | 454 | 454 | 454 | 1,000 |
2016/02/18 | 462 | 462 | 462 | 462 | 1,000 |
2016/02/15 | 470 | 470 | 462 | 462 | 5,000 |
2016/02/12 | 470 | 470 | 470 | 470 | 1,000 |
2016/02/04 | 489 | 489 | 489 | 489 | 1,000 |
2016/02/02 | 496 | 496 | 495 | 495 | 11,000 |
2016/01/27 | 488 | 488 | 488 | 488 | 1,000 |
2016/01/25 | 488 | 488 | 488 | 488 | 1,000 |
2016/01/20 | 488 | 488 | 488 | 488 | 1,000 |
2016/01/15 | 513 | 513 | 513 | 513 | 2,000 |
2016/01/13 | 513 | 513 | 513 | 513 | 1,000 |
2016/01/06 | 540 | 540 | 540 | 540 | 1,000 |