[4624 東証2部] イサム塗料 日足 時系列データ

[4624 東証2部] イサム塗料 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2400
2017-11-2200
2017-11-213300.003300.003300.003300.00100330000
2017-11-203260.003260.003260.003260.00200652000
2017-11-1700
2017-11-163260.003260.003260.003260.007002282000
2017-11-153330.003330.003260.003260.00200659000
2017-11-1400
2017-11-133240.003240.003240.003240.00100324000
2017-11-103235.003235.003235.003235.00100323500
2017-11-0900
2017-11-083300.003300.003300.003300.00100330000
2017-11-0700
2017-11-0600
2017-11-023270.003270.003270.003270.00300981000
2017-11-0100
2017-10-3100
2017-10-3000
2017-10-273230.003230.003230.003230.00200646000
2017-10-263200.003230.003200.003230.00300966000
2017-10-253190.003200.003190.003200.00300959000
2017-10-243185.003190.003185.003190.00300956000
2017-10-233180.003190.003180.003190.00200637000
2017-10-203165.003180.003165.003180.005001588500
2017-10-193165.003165.003165.003165.00200633000
2017-10-183165.003165.003165.003165.00100316500
2017-10-1700
2017-10-163115.003130.003115.003130.00200624500
2017-10-133110.003115.003110.003115.004001245000
2017-10-123075.003075.003075.003075.004001230000
2017-10-113075.003075.003075.003075.006001845000
2017-10-103070.003070.003065.003065.00300920000
2017-10-0600
2017-10-053070.003070.003065.003065.00300920500
2017-10-043065.003065.003065.003065.005001532500
2017-10-033130.003130.003065.003065.00200619500
2017-10-023015.003060.003015.003060.008002417500
2017-09-2900
2017-09-2800
2017-09-272966.003010.002966.003010.005001500600
2017-09-26625.00626.00625.00626.0020001251000
2017-09-2500
2017-09-22636.00636.00626.00626.0030001888000
2017-09-21636.00636.00636.00636.001000636000
2017-09-2000
2017-09-1900
2017-09-15630.00630.00630.00630.0020001260000
2017-09-14630.00630.00630.00630.001000630000
2017-09-13635.00635.00635.00635.001000635000
2017-09-12630.00630.00630.00630.001000630000
2017-09-1100
2017-09-08608.00610.00608.00608.0080004870000
2017-09-07603.00607.00603.00607.0040002424000
2017-09-06603.00603.00603.00603.0020001206000
2017-09-05602.00602.00602.00602.0020001204000
2017-09-04601.00602.00601.00602.0040002405000
2017-09-01603.00603.00601.00601.0020001204000
2017-08-31598.00598.00598.00598.001000598000
2017-08-30600.00600.00600.00600.0020001200000
2017-08-29599.00600.00599.00600.0020001199000
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-23592.00596.00592.00596.0030001780000
2017-08-22596.00596.00596.00596.0030001788000
2017-08-21600.00600.00600.00600.0030001800000
2017-08-18600.00600.00600.00600.001000600000
2017-08-1700
2017-08-1600
2017-08-15584.00592.00584.00592.0050002946000
2017-08-14583.00583.00583.00583.001000583000
2017-08-10588.00588.00588.00588.0020001176000
2017-08-09588.00588.00588.00588.001000588000
2017-08-08574.00594.00574.00594.0050002909000
2017-08-07593.00594.00593.00594.0040002374000
2017-08-04589.00589.00589.00589.001000589000
2017-08-03589.00589.00588.00589.0040002354000
2017-08-02589.00589.00589.00589.001000589000
2017-08-01599.00599.00599.00599.0020001198000
2017-07-3100
2017-07-28599.00599.00599.00599.001000599000
2017-07-27598.00599.00598.00599.0040002394000
2017-07-26592.00598.00592.00598.00100005956000
2017-07-25589.00593.00581.00593.0040002356000
2017-07-24599.00599.00599.00599.001000599000
2017-07-21600.00600.00599.00599.00130007799000
2017-07-20595.00600.00595.00600.0060003583000
2017-07-19594.00598.00594.00594.0090005358000
2017-07-18586.00593.00586.00593.0090005282000
2017-07-14586.00586.00586.00586.001000586000
2017-07-13584.00586.00584.00586.0040002338000
2017-07-12580.00583.00580.00583.0030001743000
2017-07-11581.00581.00578.00578.0030001737000
2017-07-1000
2017-07-07575.00575.00575.00575.001000575000
2017-07-0600
2017-07-05565.00570.00565.00570.0020001135000
2017-07-04570.00570.00570.00570.001000570000
2017-07-0300
2017-06-30566.00566.00566.00566.001000566000
2017-06-29566.00572.00566.00566.0080004541000
2017-06-2800
2017-06-27566.00566.00566.00566.001000566000
2017-06-26565.00565.00564.00565.0060003387000
2017-06-23564.00566.00564.00565.0040002260000
2017-06-22564.00564.00564.00564.001000564000
2017-06-21564.00564.00564.00564.001000564000
2017-06-20575.00575.00564.00564.0030001712000
2017-06-19565.00578.00565.00575.0060003443000
2017-06-16566.00566.00565.00565.0040002261000
2017-06-15560.00566.00560.00566.0050002812000
2017-06-14553.00560.00553.00560.0050002780000
2017-06-13553.00553.00548.00552.0050002755000
2017-06-12539.00553.00539.00553.0040002176000
2017-06-09537.00538.00536.00538.0030001611000
2017-06-0800
2017-06-07532.00532.00532.00532.001000532000
2017-06-06532.00532.00532.00532.0020001064000
2017-06-05538.00538.00530.00530.0030001598000
2017-06-02528.00538.00528.00538.0050002670000
2017-06-01515.00525.00515.00525.00130006779000
2017-05-31508.00514.00508.00514.0090004583000
2017-05-30507.00509.00507.00508.00100005078000
2017-05-29508.00508.00507.00507.0030001522000
2017-05-26509.00509.00506.00508.00100005071000
2017-05-25509.00509.00506.00506.00170008641000
2017-05-24506.00509.00506.00509.0090004566000
2017-05-23509.00509.00506.00506.0030001522000
2017-05-22509.00509.00505.00505.0020001014000
2017-05-1900
2017-05-18505.00509.00505.00509.0020001014000
2017-05-17510.00510.00509.00509.0020001019000
2017-05-16522.00522.00506.00506.0060003088000
2017-05-15526.00531.00524.00530.00160008443000
2017-05-12526.00526.00526.00526.0020001052000
2017-05-11531.00531.00530.00530.0020001061000
2017-05-10538.00543.00533.00541.00170009161000
2017-05-09532.00549.00532.00533.002900015636000
2017-05-08530.00537.00525.00529.00150007952000
2017-05-02540.00540.00534.00534.0020001074000
2017-05-01540.00540.00540.00540.001000540000
2017-04-28540.00540.00540.00540.0020001080000
2017-04-27539.00539.00539.00539.001000539000
2017-04-26539.00539.00535.00539.0070003769000
2017-04-25528.00552.00528.00545.00150008130000
2017-04-24535.00547.00535.00546.00130007047000
2017-04-21540.00555.00540.00555.00130007095000
2017-04-2000
2017-04-19540.00541.00540.00541.0020001081000
2017-04-1800
2017-04-17558.00558.00558.00558.0030001674000
2017-04-1400
2017-04-1300
2017-04-12555.00560.00550.00560.0030001665000
2017-04-11562.00568.00562.00567.0030001697000
2017-04-1000
2017-04-07562.00562.00562.00562.0030001686000
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-21580.00580.00567.00577.0030001724000
2017-03-1700
2017-03-16580.00580.00580.00580.001000580000
2017-03-15580.00580.00580.00580.0030001740000
2017-03-14580.00580.00580.00580.001000580000
2017-03-13572.00572.00572.00572.001000572000
2017-03-10580.00590.00580.00590.0020001170000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-02600.00600.00599.00600.0050002998000
2017-03-01604.00604.00604.00604.001000604000
2017-02-28599.00600.00596.00596.0080004791000
2017-02-27596.00596.00595.00595.0030001787000
2017-02-24585.00595.00585.00595.0090005308000
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-16586.00586.00586.00586.0020001172000
2017-02-15559.00586.00559.00586.00120006885000
2017-02-14550.00550.00550.00550.001000550000
2017-02-1300
2017-02-10559.00560.00540.00541.00160008759000
2017-02-09563.00569.00559.00559.0050002824000
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-02550.00550.00543.00543.0020001093000
2017-02-0100
2017-01-31535.00540.00535.00540.0040002145000
2017-01-30560.00560.00560.00560.001000560000
2017-01-27582.00582.00582.00582.0020001164000
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-20548.00586.00548.00584.00160009216000
2017-01-19540.00540.00540.00540.00130007020000
2017-01-1800
2017-01-1700
2017-01-16543.00543.00540.00540.0020001083000
2017-01-1300
2017-01-1200
2017-01-11541.00541.00540.00540.0020001081000
2017-01-10530.00530.00530.00530.0030001590000
2017-01-06536.00541.00536.00540.0030001617000
2017-01-0500
2017-01-04532.00532.00532.00532.0020001064000
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-27520.00522.00519.00522.00100005202000
2016-12-26522.00522.00522.00522.0030001566000
2016-12-22510.00528.00510.00528.00140007287000
2016-12-21528.00528.00528.00528.0020001056000
2016-12-2000
2016-12-1900
2016-12-16530.00531.00528.00528.0030001589000
2016-12-15515.00525.00515.00525.00130006727000
2016-12-14515.00515.00515.00515.001000515000
2016-12-13518.00518.00515.00515.0040002063000
2016-12-12515.00515.00515.00515.0040002060000
2016-12-09504.00515.00504.00515.0070003574000
2016-12-08504.00504.00504.00504.001000504000
2016-12-07502.00508.00502.00504.0030001514000
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-30494.00508.00494.00508.0060003012000
2016-11-29489.00489.00489.00489.003200015648000
2016-11-28487.00489.00487.00489.002000976000
2016-11-25485.00485.00483.00483.002000968000
2016-11-24484.00484.00478.00478.0030001441000
2016-11-22477.00478.00477.00477.0030001432000
2016-11-21477.00477.00477.00477.001000477000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter