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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,460 | 3,670 | 3,460 | 3,670 | 200 |
| 2019/12/26 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2019/12/23 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2019/12/20 | 3,445 | 3,445 | 3,440 | 3,440 | 900 |
| 2019/12/19 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
| 2019/12/18 | 3,440 | 3,445 | 3,440 | 3,440 | 300 |
| 2019/12/17 | 3,440 | 3,440 | 3,440 | 3,440 | 1,800 |
| 2019/12/16 | 3,395 | 3,440 | 3,395 | 3,440 | 1,600 |
| 2019/12/12 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 2019/12/11 | 3,295 | 3,310 | 3,295 | 3,300 | 900 |
| 2019/12/06 | 3,235 | 3,295 | 3,235 | 3,295 | 1,600 |
| 2019/11/29 | 3,360 | 3,360 | 3,280 | 3,305 | 700 |
| 2019/11/08 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 2019/11/07 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2019/11/05 | 3,300 | 3,350 | 3,300 | 3,350 | 400 |
| 2019/11/01 | 3,230 | 3,235 | 3,230 | 3,235 | 20,000 |
| 2019/10/31 | 3,300 | 3,300 | 3,230 | 3,230 | 300 |
| 2019/10/30 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2019/10/15 | 3,280 | 3,280 | 3,280 | 3,280 | 600 |
| 2019/10/11 | 3,280 | 3,280 | 3,280 | 3,280 | 300 |
| 2019/10/10 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2019/10/07 | 3,300 | 3,300 | 3,300 | 3,300 | 900 |
| 2019/10/04 | 3,295 | 3,300 | 3,295 | 3,300 | 3,200 |
| 2019/09/20 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 2019/09/18 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 2019/09/17 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2019/09/11 | 3,205 | 3,205 | 3,205 | 3,205 | 400 |
| 2019/09/10 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2019/09/05 | 3,220 | 3,220 | 3,220 | 3,220 | 200 |
| 2019/09/03 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2019/09/02 | 3,155 | 3,210 | 3,155 | 3,210 | 200 |
| 2019/08/28 | 3,225 | 3,225 | 3,225 | 3,225 | 100 |
| 2019/08/27 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
| 2019/08/23 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2019/08/15 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
| 2019/08/14 | 3,210 | 3,210 | 3,210 | 3,210 | 200 |
| 2019/08/05 | 3,380 | 3,380 | 3,350 | 3,350 | 200 |
| 2019/07/30 | 3,485 | 3,485 | 3,485 | 3,485 | 200 |
| 2019/07/26 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2019/07/19 | 3,485 | 3,485 | 3,485 | 3,485 | 300 |
| 2019/07/17 | 3,485 | 3,490 | 3,485 | 3,485 | 1,300 |
| 2019/07/16 | 3,420 | 3,485 | 3,420 | 3,485 | 300 |
| 2019/07/12 | 3,360 | 3,360 | 3,360 | 3,360 | 400 |
| 2019/07/11 | 3,360 | 3,360 | 3,360 | 3,360 | 200 |
| 2019/07/10 | 3,340 | 3,340 | 3,340 | 3,340 | 300 |
| 2019/07/09 | 3,340 | 3,340 | 3,340 | 3,340 | 400 |
| 2019/07/08 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2019/07/03 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2019/06/18 | 3,370 | 3,370 | 3,370 | 3,370 | 400 |
| 2019/06/17 | 3,350 | 3,420 | 3,350 | 3,420 | 200 |
| 2019/06/13 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2019/06/12 | 3,305 | 3,305 | 3,305 | 3,305 | 200 |
| 2019/05/28 | 3,280 | 3,305 | 3,280 | 3,305 | 200 |
| 2019/05/27 | 3,395 | 3,395 | 3,300 | 3,305 | 1,300 |
| 2019/05/24 | 3,330 | 3,395 | 3,330 | 3,395 | 200 |
| 2019/05/15 | 3,400 | 3,400 | 3,400 | 3,400 | 500 |
| 2019/05/14 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2019/05/07 | 3,350 | 3,350 | 3,350 | 3,350 | 700 |
| 2019/04/22 | 3,335 | 3,380 | 3,335 | 3,350 | 500 |
| 2019/04/19 | 3,395 | 3,395 | 3,380 | 3,380 | 200 |
| 2019/04/18 | 3,400 | 3,400 | 3,330 | 3,330 | 400 |
| 2019/04/15 | 3,455 | 3,455 | 3,455 | 3,455 | 300 |
| 2019/04/12 | 3,455 | 3,455 | 3,455 | 3,455 | 1,000 |
| 2019/04/11 | 3,455 | 3,455 | 3,455 | 3,455 | 200 |
| 2019/04/09 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2019/04/05 | 3,410 | 3,410 | 3,410 | 3,410 | 500 |
| 2019/04/03 | 3,430 | 3,470 | 3,430 | 3,470 | 400 |
| 2019/04/02 | 3,510 | 3,510 | 3,500 | 3,500 | 200 |
| 2019/03/26 | 3,755 | 3,760 | 3,755 | 3,760 | 400 |
| 2019/03/25 | 3,650 | 3,760 | 3,650 | 3,760 | 300 |
| 2019/03/19 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2019/03/18 | 3,665 | 3,670 | 3,665 | 3,670 | 200 |
| 2019/03/15 | 3,800 | 3,800 | 3,800 | 3,800 | 500 |
| 2019/03/11 | 3,600 | 3,850 | 3,600 | 3,850 | 700 |
| 2019/03/08 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2019/03/07 | 3,545 | 3,600 | 3,545 | 3,600 | 400 |
| 2019/03/04 | 3,615 | 3,615 | 3,615 | 3,615 | 300 |
| 2019/02/26 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2019/02/19 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2019/02/18 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2019/02/15 | 3,800 | 3,800 | 3,660 | 3,660 | 500 |
| 2019/02/08 | 3,800 | 3,810 | 3,800 | 3,800 | 500 |
| 2019/02/07 | 3,770 | 3,800 | 3,770 | 3,800 | 900 |
| 2019/01/29 | 3,620 | 3,620 | 3,620 | 3,620 | 400 |
| 2019/01/18 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |