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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,280 | 3,280 | 3,275 | 3,275 | 300 |
| 2020/12/24 | 3,135 | 3,200 | 3,135 | 3,200 | 400 |
| 2020/12/23 | 3,270 | 3,270 | 3,130 | 3,200 | 800 |
| 2020/12/21 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2020/12/18 | 3,550 | 3,550 | 3,550 | 3,550 | 1,900 |
| 2020/12/17 | 3,530 | 3,550 | 3,505 | 3,550 | 300 |
| 2020/12/15 | 3,500 | 3,500 | 3,475 | 3,500 | 400 |
| 2020/12/14 | 3,365 | 3,460 | 3,365 | 3,460 | 200 |
| 2020/12/11 | 3,395 | 3,400 | 3,360 | 3,360 | 900 |
| 2020/12/10 | 3,300 | 3,325 | 3,300 | 3,325 | 800 |
| 2020/12/02 | 3,105 | 3,160 | 3,105 | 3,160 | 200 |
| 2020/12/01 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2020/11/26 | 3,395 | 3,400 | 3,300 | 3,300 | 2,000 |
| 2020/11/25 | 3,065 | 3,230 | 3,065 | 3,230 | 500 |
| 2020/11/24 | 3,020 | 3,020 | 3,020 | 3,020 | 200 |
| 2020/11/20 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2020/11/17 | 3,015 | 3,015 | 3,015 | 3,015 | 800 |
| 2020/11/16 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2020/11/12 | 3,040 | 3,040 | 3,040 | 3,040 | 400 |
| 2020/11/10 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2020/11/09 | 3,040 | 3,040 | 3,040 | 3,040 | 2,900 |
| 2020/11/06 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2020/11/05 | 2,900 | 2,900 | 2,900 | 2,900 | 400 |
| 2020/11/04 | 3,000 | 3,000 | 2,900 | 2,900 | 1,200 |
| 2020/10/29 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2020/10/27 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2020/10/21 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2020/10/20 | 2,965 | 3,040 | 2,965 | 3,040 | 300 |
| 2020/10/19 | 3,040 | 3,040 | 2,965 | 2,965 | 300 |
| 2020/10/15 | 2,915 | 2,965 | 2,915 | 2,965 | 200 |
| 2020/10/14 | 2,899 | 2,903 | 2,899 | 2,903 | 600 |
| 2020/10/06 | 2,832 | 2,832 | 2,832 | 2,832 | 100 |
| 2020/09/30 | 2,831 | 2,831 | 2,831 | 2,831 | 100 |
| 2020/09/29 | 2,879 | 2,879 | 2,829 | 2,831 | 400 |
| 2020/09/28 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
| 2020/09/25 | 2,865 | 2,865 | 2,860 | 2,860 | 400 |
| 2020/09/24 | 2,865 | 2,865 | 2,865 | 2,865 | 100 |
| 2020/09/23 | 2,833 | 2,850 | 2,833 | 2,850 | 400 |
| 2020/09/18 | 2,832 | 2,833 | 2,832 | 2,833 | 300 |
| 2020/09/17 | 2,832 | 2,832 | 2,832 | 2,832 | 100 |
| 2020/09/16 | 2,870 | 2,870 | 2,832 | 2,869 | 700 |
| 2020/09/15 | 2,831 | 2,882 | 2,831 | 2,882 | 300 |
| 2020/09/04 | 2,831 | 2,831 | 2,831 | 2,831 | 100 |
| 2020/09/02 | 2,850 | 2,850 | 2,821 | 2,821 | 400 |
| 2020/08/31 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2020/08/28 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2020/08/27 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2020/08/26 | 2,866 | 2,866 | 2,866 | 2,866 | 100 |
| 2020/08/25 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
| 2020/08/21 | 2,844 | 2,860 | 2,844 | 2,860 | 300 |
| 2020/08/20 | 2,791 | 2,794 | 2,791 | 2,794 | 300 |
| 2020/08/19 | 2,910 | 2,910 | 2,760 | 2,760 | 800 |
| 2020/08/18 | 2,910 | 2,910 | 2,910 | 2,910 | 800 |
| 2020/08/17 | 2,910 | 2,910 | 2,910 | 2,910 | 800 |
| 2020/07/31 | 2,913 | 2,913 | 2,913 | 2,913 | 400 |
| 2020/07/30 | 2,955 | 2,955 | 2,955 | 2,955 | 200 |
| 2020/07/27 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2020/07/15 | 3,095 | 3,095 | 3,095 | 3,095 | 2,400 |
| 2020/07/14 | 3,100 | 3,100 | 3,085 | 3,095 | 1,600 |
| 2020/07/13 | 3,085 | 3,085 | 3,085 | 3,085 | 300 |
| 2020/07/10 | 3,145 | 3,145 | 3,075 | 3,075 | 200 |
| 2020/07/09 | 3,005 | 3,005 | 3,005 | 3,005 | 200 |
| 2020/07/06 | 2,983 | 2,983 | 2,983 | 2,983 | 100 |
| 2020/06/26 | 2,983 | 2,983 | 2,983 | 2,983 | 200 |
| 2020/06/24 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2020/06/22 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2020/06/17 | 2,967 | 2,967 | 2,967 | 2,967 | 100 |
| 2020/06/16 | 2,968 | 3,020 | 2,966 | 2,966 | 600 |
| 2020/06/15 | 3,095 | 3,095 | 2,998 | 2,998 | 1,200 |
| 2020/06/11 | 3,095 | 3,095 | 3,095 | 3,095 | 200 |
| 2020/06/10 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2020/06/09 | 3,130 | 3,130 | 3,095 | 3,095 | 200 |
| 2020/06/03 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2020/06/01 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2020/05/27 | 3,110 | 3,110 | 3,110 | 3,110 | 300 |
| 2020/05/26 | 3,140 | 3,140 | 3,110 | 3,110 | 200 |
| 2020/05/22 | 3,140 | 3,140 | 3,140 | 3,140 | 200 |
| 2020/05/21 | 3,140 | 3,140 | 3,140 | 3,140 | 200 |
| 2020/05/20 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 2020/05/14 | 2,951 | 2,951 | 2,951 | 2,951 | 300 |
| 2020/05/01 | 2,931 | 2,931 | 2,930 | 2,930 | 300 |
| 2020/04/27 | 2,914 | 2,914 | 2,914 | 2,914 | 100 |
| 2020/04/17 | 2,903 | 2,903 | 2,903 | 2,903 | 100 |
| 2020/04/15 | 2,901 | 2,901 | 2,901 | 2,901 | 300 |
| 2020/04/14 | 2,851 | 2,902 | 2,851 | 2,901 | 400 |
| 2020/04/10 | 2,851 | 2,851 | 2,851 | 2,851 | 100 |
| 2020/04/02 | 2,775 | 2,850 | 2,750 | 2,850 | 600 |
| 2020/03/30 | 2,875 | 2,875 | 2,875 | 2,875 | 100 |
| 2020/03/27 | 2,871 | 2,900 | 2,871 | 2,900 | 200 |
| 2020/03/17 | 2,818 | 2,830 | 2,818 | 2,830 | 300 |
| 2020/03/16 | 2,863 | 2,863 | 2,830 | 2,830 | 1,300 |
| 2020/03/13 | 3,000 | 3,000 | 2,863 | 2,863 | 400 |
| 2020/03/11 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/03/10 | 2,950 | 2,950 | 2,862 | 2,862 | 400 |
| 2020/03/09 | 3,055 | 3,055 | 3,020 | 3,020 | 200 |
| 2020/03/06 | 3,125 | 3,125 | 3,080 | 3,080 | 300 |
| 2020/03/05 | 3,140 | 3,150 | 3,140 | 3,150 | 300 |
| 2020/03/04 | 3,280 | 3,280 | 3,140 | 3,140 | 300 |
| 2020/03/02 | 3,130 | 3,240 | 3,130 | 3,195 | 600 |
| 2020/02/28 | 3,280 | 3,280 | 3,245 | 3,245 | 200 |
| 2020/02/27 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2020/02/21 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2020/02/18 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2020/02/17 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2020/02/13 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2020/02/10 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2020/02/07 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2020/02/05 | 3,435 | 3,475 | 3,435 | 3,475 | 400 |
| 2020/02/04 | 3,540 | 3,540 | 3,420 | 3,425 | 500 |
| 2020/01/31 | 3,440 | 3,440 | 3,440 | 3,440 | 300 |
| 2020/01/30 | 3,420 | 3,430 | 3,420 | 3,430 | 200 |
| 2020/01/27 | 3,400 | 3,415 | 3,400 | 3,415 | 2,300 |
| 2020/01/24 | 3,490 | 3,500 | 3,490 | 3,500 | 1,300 |
| 2020/01/15 | 3,695 | 3,695 | 3,695 | 3,695 | 300 |
| 2020/01/08 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2020/01/07 | 3,700 | 3,700 | 3,700 | 3,700 | 400 |
| 2020/01/06 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |