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 |
---|---|---|---|---|---|
2017/12/28 | 3,765 | 3,765 | 3,765 | 3,765 | 300 |
2017/12/27 | 3,765 | 3,765 | 3,765 | 3,765 | 300 |
2017/12/22 | 3,800 | 3,800 | 3,660 | 3,765 | 2,300 |
2017/12/21 | 3,990 | 3,990 | 3,810 | 3,810 | 800 |
2017/12/20 | 4,075 | 4,130 | 3,980 | 4,000 | 3,400 |
2017/12/19 | 3,900 | 4,540 | 3,900 | 4,020 | 2,200 |
2017/12/18 | 3,700 | 3,840 | 3,700 | 3,840 | 1,100 |
2017/12/15 | 3,670 | 3,700 | 3,670 | 3,700 | 600 |
2017/12/13 | 3,575 | 3,600 | 3,575 | 3,600 | 600 |
2017/12/12 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
2017/12/07 | 3,510 | 3,510 | 3,500 | 3,500 | 400 |
2017/12/06 | 3,525 | 3,550 | 3,510 | 3,510 | 700 |
2017/12/04 | 3,470 | 3,500 | 3,470 | 3,500 | 300 |
2017/12/01 | 3,430 | 3,470 | 3,430 | 3,470 | 300 |
2017/11/30 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
2017/11/28 | 3,400 | 3,485 | 3,280 | 3,350 | 500 |
2017/11/27 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
2017/11/21 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
2017/11/20 | 3,260 | 3,260 | 3,260 | 3,260 | 200 |
2017/11/16 | 3,260 | 3,260 | 3,260 | 3,260 | 700 |
2017/11/15 | 3,330 | 3,330 | 3,260 | 3,260 | 200 |
2017/11/13 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
2017/11/10 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
2017/11/08 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
2017/11/02 | 3,270 | 3,270 | 3,270 | 3,270 | 300 |
2017/10/27 | 3,230 | 3,230 | 3,230 | 3,230 | 200 |
2017/10/26 | 3,200 | 3,230 | 3,200 | 3,230 | 300 |
2017/10/25 | 3,190 | 3,200 | 3,190 | 3,200 | 300 |
2017/10/24 | 3,185 | 3,190 | 3,185 | 3,190 | 300 |
2017/10/23 | 3,180 | 3,190 | 3,180 | 3,190 | 200 |
2017/10/20 | 3,165 | 3,180 | 3,165 | 3,180 | 500 |
2017/10/19 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
2017/10/18 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
2017/10/16 | 3,115 | 3,130 | 3,115 | 3,130 | 200 |
2017/10/13 | 3,110 | 3,115 | 3,110 | 3,115 | 400 |
2017/10/12 | 3,075 | 3,075 | 3,075 | 3,075 | 400 |
2017/10/11 | 3,075 | 3,075 | 3,075 | 3,075 | 600 |
2017/10/10 | 3,070 | 3,070 | 3,065 | 3,065 | 300 |
2017/10/05 | 3,070 | 3,070 | 3,065 | 3,065 | 300 |
2017/10/04 | 3,065 | 3,065 | 3,065 | 3,065 | 500 |
2017/10/03 | 3,130 | 3,130 | 3,065 | 3,065 | 200 |
2017/10/02 | 3,015 | 3,060 | 3,015 | 3,060 | 800 |
2017/09/27 | 2,966 | 3,010 | 2,966 | 3,010 | 500 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 625 | 626 | 625 | 626 | 2,000 |
2017/09/22 | 636 | 636 | 626 | 626 | 3,000 |
2017/09/21 | 636 | 636 | 636 | 636 | 1,000 |
2017/09/15 | 630 | 630 | 630 | 630 | 2,000 |
2017/09/14 | 630 | 630 | 630 | 630 | 1,000 |
2017/09/13 | 635 | 635 | 635 | 635 | 1,000 |
2017/09/12 | 630 | 630 | 630 | 630 | 1,000 |
2017/09/08 | 608 | 610 | 608 | 608 | 8,000 |
2017/09/07 | 603 | 607 | 603 | 607 | 4,000 |
2017/09/06 | 603 | 603 | 603 | 603 | 2,000 |
2017/09/05 | 602 | 602 | 602 | 602 | 2,000 |
2017/09/04 | 601 | 602 | 601 | 602 | 4,000 |
2017/09/01 | 603 | 603 | 601 | 601 | 2,000 |
2017/08/31 | 598 | 598 | 598 | 598 | 1,000 |
2017/08/30 | 600 | 600 | 600 | 600 | 2,000 |
2017/08/29 | 599 | 600 | 599 | 600 | 2,000 |
2017/08/23 | 592 | 596 | 592 | 596 | 3,000 |
2017/08/22 | 596 | 596 | 596 | 596 | 3,000 |
2017/08/21 | 600 | 600 | 600 | 600 | 3,000 |
2017/08/18 | 600 | 600 | 600 | 600 | 1,000 |
2017/08/15 | 584 | 592 | 584 | 592 | 5,000 |
2017/08/14 | 583 | 583 | 583 | 583 | 1,000 |
2017/08/10 | 588 | 588 | 588 | 588 | 2,000 |
2017/08/09 | 588 | 588 | 588 | 588 | 1,000 |
2017/08/08 | 574 | 594 | 574 | 594 | 5,000 |
2017/08/07 | 593 | 594 | 593 | 594 | 4,000 |
2017/08/04 | 589 | 589 | 589 | 589 | 1,000 |
2017/08/03 | 589 | 589 | 588 | 589 | 4,000 |
2017/08/02 | 589 | 589 | 589 | 589 | 1,000 |
2017/08/01 | 599 | 599 | 599 | 599 | 2,000 |
2017/07/28 | 599 | 599 | 599 | 599 | 1,000 |
2017/07/27 | 598 | 599 | 598 | 599 | 4,000 |
2017/07/26 | 592 | 598 | 592 | 598 | 10,000 |
2017/07/25 | 589 | 593 | 581 | 593 | 4,000 |
2017/07/24 | 599 | 599 | 599 | 599 | 1,000 |
2017/07/21 | 600 | 600 | 599 | 599 | 13,000 |
2017/07/20 | 595 | 600 | 595 | 600 | 6,000 |
2017/07/19 | 594 | 598 | 594 | 594 | 9,000 |
2017/07/18 | 586 | 593 | 586 | 593 | 9,000 |
2017/07/14 | 586 | 586 | 586 | 586 | 1,000 |
2017/07/13 | 584 | 586 | 584 | 586 | 4,000 |
2017/07/12 | 580 | 583 | 580 | 583 | 3,000 |
2017/07/11 | 581 | 581 | 578 | 578 | 3,000 |
2017/07/07 | 575 | 575 | 575 | 575 | 1,000 |
2017/07/05 | 565 | 570 | 565 | 570 | 2,000 |
2017/07/04 | 570 | 570 | 570 | 570 | 1,000 |
2017/06/30 | 566 | 566 | 566 | 566 | 1,000 |
2017/06/29 | 566 | 572 | 566 | 566 | 8,000 |
2017/06/27 | 566 | 566 | 566 | 566 | 1,000 |
2017/06/26 | 565 | 565 | 564 | 565 | 6,000 |
2017/06/23 | 564 | 566 | 564 | 565 | 4,000 |
2017/06/22 | 564 | 564 | 564 | 564 | 1,000 |
2017/06/21 | 564 | 564 | 564 | 564 | 1,000 |
2017/06/20 | 575 | 575 | 564 | 564 | 3,000 |
2017/06/19 | 565 | 578 | 565 | 575 | 6,000 |
2017/06/16 | 566 | 566 | 565 | 565 | 4,000 |
2017/06/15 | 560 | 566 | 560 | 566 | 5,000 |
2017/06/14 | 553 | 560 | 553 | 560 | 5,000 |
2017/06/13 | 553 | 553 | 548 | 552 | 5,000 |
2017/06/12 | 539 | 553 | 539 | 553 | 4,000 |
2017/06/09 | 537 | 538 | 536 | 538 | 3,000 |
2017/06/07 | 532 | 532 | 532 | 532 | 1,000 |
2017/06/06 | 532 | 532 | 532 | 532 | 2,000 |
2017/06/05 | 538 | 538 | 530 | 530 | 3,000 |
2017/06/02 | 528 | 538 | 528 | 538 | 5,000 |
2017/06/01 | 515 | 525 | 515 | 525 | 13,000 |
2017/05/31 | 508 | 514 | 508 | 514 | 9,000 |
2017/05/30 | 507 | 509 | 507 | 508 | 10,000 |
2017/05/29 | 508 | 508 | 507 | 507 | 3,000 |
2017/05/26 | 509 | 509 | 506 | 508 | 10,000 |
2017/05/25 | 509 | 509 | 506 | 506 | 17,000 |
2017/05/24 | 506 | 509 | 506 | 509 | 9,000 |
2017/05/23 | 509 | 509 | 506 | 506 | 3,000 |
2017/05/22 | 509 | 509 | 505 | 505 | 2,000 |
2017/05/18 | 505 | 509 | 505 | 509 | 2,000 |
2017/05/17 | 510 | 510 | 509 | 509 | 2,000 |
2017/05/16 | 522 | 522 | 506 | 506 | 6,000 |
2017/05/15 | 526 | 531 | 524 | 530 | 16,000 |
2017/05/12 | 526 | 526 | 526 | 526 | 2,000 |
2017/05/11 | 531 | 531 | 530 | 530 | 2,000 |
2017/05/10 | 538 | 543 | 533 | 541 | 17,000 |
2017/05/09 | 532 | 549 | 532 | 533 | 29,000 |
2017/05/08 | 530 | 537 | 525 | 529 | 15,000 |
2017/05/02 | 540 | 540 | 534 | 534 | 2,000 |
2017/05/01 | 540 | 540 | 540 | 540 | 1,000 |
2017/04/28 | 540 | 540 | 540 | 540 | 2,000 |
2017/04/27 | 539 | 539 | 539 | 539 | 1,000 |
2017/04/26 | 539 | 539 | 535 | 539 | 7,000 |
2017/04/25 | 528 | 552 | 528 | 545 | 15,000 |
2017/04/24 | 535 | 547 | 535 | 546 | 13,000 |
2017/04/21 | 540 | 555 | 540 | 555 | 13,000 |
2017/04/19 | 540 | 541 | 540 | 541 | 2,000 |
2017/04/17 | 558 | 558 | 558 | 558 | 3,000 |
2017/04/12 | 555 | 560 | 550 | 560 | 3,000 |
2017/04/11 | 562 | 568 | 562 | 567 | 3,000 |
2017/04/07 | 562 | 562 | 562 | 562 | 3,000 |
2017/03/21 | 580 | 580 | 567 | 577 | 3,000 |
2017/03/16 | 580 | 580 | 580 | 580 | 1,000 |
2017/03/15 | 580 | 580 | 580 | 580 | 3,000 |
2017/03/14 | 580 | 580 | 580 | 580 | 1,000 |
2017/03/13 | 572 | 572 | 572 | 572 | 1,000 |
2017/03/10 | 580 | 590 | 580 | 590 | 2,000 |
2017/03/02 | 600 | 600 | 599 | 600 | 5,000 |
2017/03/01 | 604 | 604 | 604 | 604 | 1,000 |
2017/02/28 | 599 | 600 | 596 | 596 | 8,000 |
2017/02/27 | 596 | 596 | 595 | 595 | 3,000 |
2017/02/24 | 585 | 595 | 585 | 595 | 9,000 |
2017/02/16 | 586 | 586 | 586 | 586 | 2,000 |
2017/02/15 | 559 | 586 | 559 | 586 | 12,000 |
2017/02/14 | 550 | 550 | 550 | 550 | 1,000 |
2017/02/10 | 559 | 560 | 540 | 541 | 16,000 |
2017/02/09 | 563 | 569 | 559 | 559 | 5,000 |
2017/02/02 | 550 | 550 | 543 | 543 | 2,000 |
2017/01/31 | 535 | 540 | 535 | 540 | 4,000 |
2017/01/30 | 560 | 560 | 560 | 560 | 1,000 |
2017/01/27 | 582 | 582 | 582 | 582 | 2,000 |
2017/01/20 | 548 | 586 | 548 | 584 | 16,000 |
2017/01/19 | 540 | 540 | 540 | 540 | 13,000 |
2017/01/16 | 543 | 543 | 540 | 540 | 2,000 |
2017/01/11 | 541 | 541 | 540 | 540 | 2,000 |
2017/01/10 | 530 | 530 | 530 | 530 | 3,000 |
2017/01/06 | 536 | 541 | 536 | 540 | 3,000 |
2017/01/04 | 532 | 532 | 532 | 532 | 2,000 |