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 |
|---|---|---|---|---|---|
| 2018/12/27 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2018/12/21 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 |
| 2018/12/20 | 3,585 | 3,620 | 3,585 | 3,620 | 300 |
| 2018/12/18 | 3,585 | 3,585 | 3,585 | 3,585 | 700 |
| 2018/12/17 | 3,585 | 3,585 | 3,585 | 3,585 | 200 |
| 2018/12/13 | 3,605 | 3,605 | 3,580 | 3,580 | 300 |
| 2018/12/12 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2018/12/11 | 3,585 | 3,600 | 3,580 | 3,600 | 900 |
| 2018/12/06 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2018/11/27 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2018/11/22 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2018/11/20 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 2018/11/16 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2018/11/15 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2018/11/14 | 3,610 | 3,610 | 3,610 | 3,610 | 300 |
| 2018/11/07 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2018/10/29 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2018/10/25 | 3,650 | 3,650 | 3,525 | 3,525 | 200 |
| 2018/10/22 | 3,680 | 3,680 | 3,680 | 3,680 | 200 |
| 2018/10/17 | 3,805 | 3,805 | 3,750 | 3,750 | 300 |
| 2018/10/16 | 3,805 | 3,805 | 3,805 | 3,805 | 400 |
| 2018/10/15 | 3,805 | 3,805 | 3,805 | 3,805 | 1,000 |
| 2018/10/12 | 3,695 | 3,695 | 3,695 | 3,695 | 200 |
| 2018/10/10 | 3,700 | 3,765 | 3,700 | 3,765 | 500 |
| 2018/10/02 | 3,745 | 3,760 | 3,745 | 3,760 | 1,500 |
| 2018/09/27 | 3,745 | 3,745 | 3,745 | 3,745 | 200 |
| 2018/09/26 | 3,715 | 3,785 | 3,715 | 3,765 | 1,400 |
| 2018/09/19 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2018/09/18 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2018/09/14 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2018/09/06 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2018/08/28 | 4,050 | 4,050 | 4,050 | 4,050 | 400 |
| 2018/08/27 | 4,050 | 4,050 | 4,050 | 4,050 | 700 |
| 2018/08/24 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
| 2018/08/23 | 4,050 | 4,050 | 4,050 | 4,050 | 500 |
| 2018/08/22 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
| 2018/08/21 | 4,000 | 4,000 | 4,000 | 4,000 | 400 |
| 2018/08/20 | 4,050 | 4,050 | 4,000 | 4,000 | 900 |
| 2018/08/16 | 4,050 | 4,050 | 4,050 | 4,050 | 600 |
| 2018/08/14 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2018/08/10 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2018/08/09 | 4,050 | 4,050 | 4,050 | 4,050 | 400 |
| 2018/08/08 | 4,050 | 4,050 | 4,050 | 4,050 | 400 |
| 2018/08/07 | 4,100 | 4,100 | 4,030 | 4,050 | 1,300 |
| 2018/08/06 | 3,950 | 4,100 | 3,950 | 4,100 | 900 |
| 2018/08/03 | 3,980 | 3,980 | 3,980 | 3,980 | 200 |
| 2018/08/02 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2018/08/01 | 4,000 | 4,000 | 4,000 | 4,000 | 400 |
| 2018/07/30 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2018/07/27 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2018/07/25 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2018/07/24 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2018/07/23 | 3,990 | 4,000 | 3,990 | 3,990 | 3,200 |
| 2018/07/20 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2018/07/17 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2018/07/12 | 3,970 | 3,970 | 3,920 | 3,920 | 600 |
| 2018/07/11 | 3,970 | 3,970 | 3,970 | 3,970 | 600 |
| 2018/07/04 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2018/07/03 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2018/07/02 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2018/06/28 | 3,935 | 3,935 | 3,930 | 3,930 | 200 |
| 2018/06/26 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2018/06/25 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2018/06/21 | 4,000 | 4,000 | 4,000 | 4,000 | 5,400 |
| 2018/06/18 | 3,995 | 4,000 | 3,995 | 4,000 | 200 |
| 2018/06/15 | 3,995 | 3,995 | 3,995 | 3,995 | 300 |
| 2018/06/14 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2018/06/13 | 3,930 | 4,000 | 3,930 | 4,000 | 200 |
| 2018/06/01 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2018/05/31 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2018/05/25 | 4,000 | 4,000 | 4,000 | 4,000 | 600 |
| 2018/05/24 | 4,000 | 4,040 | 3,995 | 4,000 | 2,100 |
| 2018/05/23 | 3,990 | 4,000 | 3,990 | 4,000 | 300 |
| 2018/05/22 | 3,980 | 3,990 | 3,980 | 3,990 | 200 |
| 2018/05/21 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2018/05/18 | 3,975 | 3,975 | 3,975 | 3,975 | 200 |
| 2018/05/17 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2018/05/16 | 3,945 | 3,950 | 3,945 | 3,950 | 200 |
| 2018/05/15 | 3,850 | 3,945 | 3,850 | 3,945 | 200 |
| 2018/05/10 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2018/05/09 | 3,845 | 3,850 | 3,820 | 3,850 | 1,700 |
| 2018/05/08 | 3,790 | 3,825 | 3,755 | 3,825 | 700 |
| 2018/05/02 | 3,850 | 3,860 | 3,850 | 3,860 | 1,400 |
| 2018/05/01 | 3,800 | 3,850 | 3,800 | 3,850 | 500 |
| 2018/04/26 | 3,845 | 3,850 | 3,845 | 3,850 | 1,000 |
| 2018/04/25 | 3,895 | 3,895 | 3,895 | 3,895 | 300 |
| 2018/04/23 | 3,870 | 3,870 | 3,870 | 3,870 | 300 |
| 2018/04/20 | 3,850 | 3,870 | 3,850 | 3,870 | 600 |
| 2018/04/17 | 3,850 | 3,850 | 3,850 | 3,850 | 500 |
| 2018/04/16 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2018/04/13 | 3,780 | 3,820 | 3,750 | 3,820 | 900 |
| 2018/04/12 | 3,850 | 3,850 | 3,850 | 3,850 | 1,500 |
| 2018/04/11 | 3,930 | 3,930 | 3,930 | 3,930 | 300 |
| 2018/04/06 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2018/04/04 | 3,830 | 3,950 | 3,830 | 3,950 | 300 |
| 2018/04/02 | 3,950 | 3,955 | 3,950 | 3,955 | 400 |
| 2018/03/29 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2018/03/27 | 3,910 | 3,950 | 3,900 | 3,950 | 700 |
| 2018/03/26 | 3,900 | 3,910 | 3,900 | 3,910 | 300 |
| 2018/03/23 | 3,710 | 3,900 | 3,710 | 3,900 | 200 |
| 2018/03/20 | 3,830 | 3,830 | 3,830 | 3,830 | 200 |
| 2018/03/19 | 3,895 | 3,900 | 3,830 | 3,830 | 300 |
| 2018/03/16 | 3,865 | 3,865 | 3,865 | 3,865 | 200 |
| 2018/03/15 | 3,895 | 3,895 | 3,775 | 3,870 | 2,000 |
| 2018/03/14 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2018/03/13 | 3,925 | 3,925 | 3,895 | 3,895 | 200 |
| 2018/03/12 | 3,795 | 3,935 | 3,795 | 3,935 | 1,900 |
| 2018/03/09 | 3,800 | 3,860 | 3,800 | 3,860 | 400 |
| 2018/03/08 | 3,810 | 3,950 | 3,770 | 3,785 | 700 |
| 2018/03/07 | 3,705 | 4,200 | 3,685 | 4,195 | 3,700 |
| 2018/03/06 | 3,700 | 3,700 | 3,630 | 3,635 | 1,400 |
| 2018/03/05 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2018/03/02 | 3,560 | 3,590 | 3,500 | 3,590 | 2,000 |
| 2018/03/01 | 3,760 | 3,760 | 3,700 | 3,700 | 200 |
| 2018/02/28 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2018/02/27 | 3,765 | 3,765 | 3,760 | 3,760 | 500 |
| 2018/02/22 | 3,760 | 3,760 | 3,760 | 3,760 | 200 |
| 2018/02/21 | 3,760 | 3,760 | 3,755 | 3,760 | 700 |
| 2018/02/20 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2018/02/16 | 3,730 | 3,730 | 3,730 | 3,730 | 200 |
| 2018/02/13 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2018/02/09 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2018/02/08 | 3,610 | 3,730 | 3,580 | 3,730 | 800 |
| 2018/02/07 | 3,705 | 3,720 | 3,705 | 3,720 | 800 |
| 2018/02/06 | 3,900 | 3,900 | 3,735 | 3,800 | 700 |
| 2018/02/05 | 3,850 | 3,900 | 3,850 | 3,900 | 700 |
| 2018/02/01 | 3,850 | 3,850 | 3,780 | 3,845 | 400 |
| 2018/01/30 | 3,885 | 3,885 | 3,840 | 3,840 | 200 |
| 2018/01/29 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2018/01/26 | 3,975 | 3,975 | 3,975 | 3,975 | 600 |
| 2018/01/25 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2018/01/23 | 4,080 | 4,080 | 4,080 | 4,080 | 300 |
| 2018/01/19 | 4,080 | 4,080 | 4,070 | 4,080 | 2,000 |
| 2018/01/18 | 4,075 | 4,075 | 4,075 | 4,075 | 100 |
| 2018/01/17 | 4,050 | 4,055 | 4,000 | 4,055 | 1,100 |
| 2018/01/16 | 4,040 | 4,050 | 4,040 | 4,050 | 400 |
| 2018/01/15 | 3,880 | 4,035 | 3,880 | 4,035 | 700 |
| 2018/01/12 | 3,880 | 3,880 | 3,880 | 3,880 | 200 |
| 2018/01/11 | 3,840 | 3,850 | 3,735 | 3,800 | 1,700 |
| 2018/01/10 | 3,915 | 3,915 | 3,850 | 3,850 | 200 |
| 2018/01/09 | 4,115 | 4,115 | 3,835 | 3,845 | 500 |
| 2018/01/05 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2018/01/04 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |