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 |
|---|---|---|---|---|---|
| 2021/12/27 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2021/12/24 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2021/12/23 | 3,515 | 3,530 | 3,515 | 3,530 | 200 |
| 2021/12/22 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2021/12/20 | 3,655 | 3,655 | 3,655 | 3,655 | 200 |
| 2021/12/17 | 3,655 | 3,655 | 3,655 | 3,655 | 200 |
| 2021/12/16 | 3,645 | 3,660 | 3,645 | 3,655 | 1,200 |
| 2021/12/15 | 3,540 | 3,645 | 3,540 | 3,645 | 2,000 |
| 2021/12/14 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2021/12/13 | 3,645 | 3,645 | 3,610 | 3,610 | 500 |
| 2021/12/10 | 3,590 | 3,645 | 3,590 | 3,645 | 400 |
| 2021/12/09 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2021/12/08 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2021/12/07 | 3,580 | 3,590 | 3,580 | 3,590 | 300 |
| 2021/12/06 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2021/12/03 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2021/12/02 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2021/12/01 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2021/11/30 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2021/11/29 | 3,520 | 3,590 | 3,520 | 3,590 | 700 |
| 2021/11/24 | 3,545 | 3,545 | 3,520 | 3,520 | 200 |
| 2021/11/19 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2021/11/17 | 3,655 | 3,685 | 3,615 | 3,615 | 700 |
| 2021/11/16 | 3,550 | 3,655 | 3,550 | 3,655 | 800 |
| 2021/11/15 | 3,540 | 3,550 | 3,535 | 3,550 | 400 |
| 2021/11/12 | 3,535 | 3,535 | 3,535 | 3,535 | 200 |
| 2021/11/11 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2021/11/10 | 3,535 | 3,535 | 3,535 | 3,535 | 100 |
| 2021/11/09 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2021/11/08 | 3,560 | 3,560 | 3,540 | 3,540 | 200 |
| 2021/11/05 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2021/11/04 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2021/11/02 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2021/11/01 | 3,480 | 3,580 | 3,480 | 3,580 | 1,000 |
| 2021/10/28 | 3,480 | 3,480 | 3,480 | 3,480 | 200 |
| 2021/10/26 | 3,500 | 3,500 | 3,495 | 3,495 | 200 |
| 2021/10/25 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2021/10/19 | 3,505 | 3,505 | 3,500 | 3,500 | 500 |
| 2021/10/12 | 3,450 | 3,505 | 3,450 | 3,505 | 500 |
| 2021/10/11 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2021/10/06 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2021/10/05 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2021/10/04 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2021/10/01 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2021/09/30 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2021/09/29 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2021/09/28 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2021/09/27 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| 2021/09/24 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2021/09/21 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2021/09/17 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2021/09/16 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2021/09/15 | 3,600 | 3,600 | 3,600 | 3,600 | 700 |
| 2021/09/14 | 3,500 | 3,655 | 3,500 | 3,600 | 1,400 |
| 2021/09/13 | 3,555 | 3,555 | 3,555 | 3,555 | 200 |
| 2021/09/09 | 3,600 | 3,600 | 3,555 | 3,555 | 200 |
| 2021/09/07 | 3,560 | 3,600 | 3,555 | 3,600 | 700 |
| 2021/09/06 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2021/09/03 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2021/08/30 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2021/08/27 | 3,485 | 3,555 | 3,485 | 3,555 | 400 |
| 2021/08/24 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2021/08/20 | 3,485 | 3,485 | 3,485 | 3,485 | 200 |
| 2021/08/19 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2021/08/16 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2021/08/13 | 3,430 | 3,485 | 3,430 | 3,485 | 600 |
| 2021/08/10 | 3,660 | 3,695 | 3,660 | 3,695 | 200 |
| 2021/08/02 | 3,385 | 3,720 | 3,370 | 3,695 | 4,400 |
| 2021/07/26 | 3,390 | 3,440 | 3,385 | 3,385 | 600 |
| 2021/07/19 | 3,425 | 3,425 | 3,425 | 3,425 | 100 |
| 2021/07/16 | 3,425 | 3,425 | 3,425 | 3,425 | 200 |
| 2021/07/15 | 3,580 | 3,580 | 3,580 | 3,580 | 2,200 |
| 2021/07/14 | 3,450 | 3,580 | 3,450 | 3,580 | 300 |
| 2021/07/13 | 3,425 | 3,425 | 3,415 | 3,415 | 700 |
| 2021/07/12 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2021/07/07 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2021/07/06 | 3,370 | 3,370 | 3,370 | 3,370 | 200 |
| 2021/07/02 | 3,420 | 3,420 | 3,420 | 3,420 | 200 |
| 2021/06/25 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2021/06/21 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2021/06/16 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2021/06/15 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2021/06/14 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2021/06/11 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2021/06/01 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 2021/05/31 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2021/05/28 | 3,350 | 3,350 | 3,350 | 3,350 | 1,100 |
| 2021/05/27 | 3,565 | 3,565 | 3,355 | 3,355 | 2,500 |
| 2021/05/21 | 3,360 | 3,360 | 3,355 | 3,355 | 200 |
| 2021/05/20 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2021/05/17 | 3,400 | 3,400 | 3,365 | 3,365 | 400 |
| 2021/05/11 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2021/05/07 | 3,355 | 3,355 | 3,355 | 3,355 | 200 |
| 2021/04/28 | 3,350 | 3,350 | 3,350 | 3,350 | 600 |
| 2021/04/27 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2021/04/20 | 3,425 | 3,425 | 3,425 | 3,425 | 500 |
| 2021/04/19 | 3,425 | 3,425 | 3,425 | 3,425 | 100 |
| 2021/04/16 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2021/04/15 | 3,355 | 3,355 | 3,355 | 3,355 | 200 |
| 2021/04/08 | 3,350 | 3,350 | 3,350 | 3,350 | 300 |
| 2021/04/07 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2021/04/05 | 3,350 | 3,350 | 3,350 | 3,350 | 800 |
| 2021/04/01 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2021/03/30 | 3,355 | 3,355 | 3,350 | 3,350 | 300 |
| 2021/03/29 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2021/03/26 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2021/03/25 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2021/03/23 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2021/03/22 | 3,405 | 3,405 | 3,400 | 3,400 | 600 |
| 2021/03/19 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2021/03/18 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2021/03/16 | 3,375 | 3,375 | 3,375 | 3,375 | 400 |
| 2021/03/15 | 3,300 | 3,375 | 3,300 | 3,375 | 500 |
| 2021/03/10 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2021/03/09 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2021/03/04 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2021/03/03 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2021/03/01 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2021/02/26 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2021/02/25 | 3,390 | 3,485 | 3,390 | 3,485 | 300 |
| 2021/02/18 | 3,320 | 3,320 | 3,320 | 3,320 | 400 |
| 2021/02/17 | 3,305 | 3,320 | 3,305 | 3,320 | 200 |
| 2021/02/16 | 3,215 | 3,425 | 3,215 | 3,305 | 400 |
| 2021/02/15 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2021/02/12 | 3,185 | 3,200 | 3,185 | 3,200 | 200 |
| 2021/02/09 | 3,405 | 3,405 | 3,115 | 3,115 | 500 |
| 2021/01/29 | 3,475 | 3,475 | 3,405 | 3,405 | 600 |
| 2021/01/28 | 3,405 | 3,405 | 3,405 | 3,405 | 100 |
| 2021/01/25 | 3,370 | 3,370 | 3,265 | 3,265 | 300 |
| 2021/01/21 | 3,235 | 3,235 | 3,230 | 3,230 | 300 |
| 2021/01/20 | 3,190 | 3,230 | 3,190 | 3,230 | 400 |
| 2021/01/15 | 3,130 | 3,185 | 3,130 | 3,185 | 300 |
| 2021/01/14 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2021/01/13 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2021/01/12 | 3,090 | 3,090 | 3,090 | 3,090 | 300 |
| 2021/01/08 | 3,225 | 3,225 | 3,225 | 3,225 | 100 |
| 2021/01/06 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2021/01/04 | 3,280 | 3,280 | 3,275 | 3,275 | 400 |