[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 
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
2016-11-18483.00483.00483.00483.001000483000
2016-11-17485.00494.00481.00490.0090004388000
2016-11-16481.00481.00481.00481.001000481000
2016-11-15484.00484.00480.00480.0060002898000
2016-11-14477.00491.00477.00491.0040001937000
2016-11-11483.00483.00480.00481.0050002407000
2016-11-10481.00486.00481.00486.0030001453000
2016-11-09484.00486.00473.00473.0080003858000
2016-11-0800
2016-11-0700
2016-11-04489.00489.00489.00489.001000489000
2016-11-02491.00491.00491.00491.001000491000
2016-11-01491.00491.00491.00491.001000491000
2016-10-31490.00500.00490.00500.0090004489000
2016-10-28490.00513.00490.00513.0060003028000
2016-10-27500.00500.00500.00500.001000500000
2016-10-2600
2016-10-25491.00491.00491.00491.001000491000
2016-10-24490.00491.00490.00491.002000981000
2016-10-21488.00488.00488.00488.001000488000
2016-10-20489.00489.00489.00489.001000489000
2016-10-1900
2016-10-1800
2016-10-17493.00493.00493.00493.0030001479000
2016-10-14493.00493.00493.00493.001000493000
2016-10-13498.00498.00498.00498.001000498000
2016-10-1200
2016-10-11504.00504.00504.00504.001000504000
2016-10-0700
2016-10-0600
2016-10-05510.00510.00510.00510.001000510000
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-27510.00510.00505.00510.0090004575000
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-15505.00505.00505.00505.0020001010000
2016-09-14505.00505.00505.00505.001000505000
2016-09-1300
2016-09-12505.00505.00505.00505.001000505000
2016-09-09505.00505.00505.00505.001000505000
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05500.00500.00500.00500.0040002000000
2016-09-0200
2016-09-0100
2016-08-31495.00495.00489.00489.0040001964000
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25495.00495.00495.00495.001000495000
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17489.00489.00489.00489.002000978000
2016-08-16489.00489.00489.00489.001000489000
2016-08-1500
2016-08-12489.00489.00489.00489.001000489000
2016-08-1000
2016-08-09483.00483.00483.00483.001000483000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29483.00483.00483.00483.001000483000
2016-07-2800
2016-07-27498.00498.00498.00498.001000498000
2016-07-2600
2016-07-25498.00498.00498.00498.001000498000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-15489.00489.00482.00482.00140006839000
2016-07-14490.00497.00490.00497.0050002457000
2016-07-1300
2016-07-1200
2016-07-11490.00490.00484.00484.0060002920000
2016-07-08487.00487.00486.00486.0060002917000
2016-07-0700
2016-07-06487.00487.00486.00486.002000973000
2016-07-05502.00502.00502.00502.001000502000
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-27502.00502.00502.00502.003100015562000
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-21502.00502.00502.00502.001000502000
2016-06-2000
2016-06-17485.00485.00484.00484.0030001453000
2016-06-16493.00493.00493.00493.002000986000
2016-06-15493.00493.00493.00493.0030001479000
2016-06-14485.00493.00485.00493.002000978000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-07485.00485.00485.00485.001000485000
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-27493.00493.00493.00493.0030001479000
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-23508.00508.00508.00508.001000508000
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-13500.00500.00500.00500.0020001000000
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-27500.00500.00500.00500.0020001000000
2016-04-2600
2016-04-2500
2016-04-22500.00500.00500.00500.0060003000000
2016-04-2100
2016-04-20511.00511.00511.00511.001000511000
2016-04-19511.00511.00511.00511.0050002555000
2016-04-18506.00511.00501.00511.003200016192000
2016-04-1500
2016-04-14498.00498.00498.00498.001000498000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06481.00481.00481.00481.001000481000
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-31514.00514.00514.00514.001000514000
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-25492.00492.00492.00492.001000492000
2016-03-24482.00482.00482.00482.001000482000
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-15482.00482.00482.00482.002000964000
2016-03-14480.00480.00480.00480.001000480000
2016-03-11480.00480.00480.00480.0030001440000
2016-03-1000
2016-03-09463.00463.00463.00463.001000463000
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-01455.00455.00455.00455.0050002275000
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-24454.00454.00454.00454.001000454000
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-18462.00462.00462.00462.001000462000
2016-02-1700
2016-02-1600
2016-02-15470.00470.00462.00462.0050002342000
2016-02-12470.00470.00470.00470.001000470000
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-04489.00489.00489.00489.001000489000
2016-02-0300
2016-02-02496.00496.00495.00495.00110005447000
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-27488.00488.00488.00488.001000488000
2016-01-2600
2016-01-25488.00488.00488.00488.001000488000
2016-01-2200
2016-01-2100
2016-01-20488.00488.00488.00488.001000488000
2016-01-1900
2016-01-1800
2016-01-15513.00513.00513.00513.0020001026000
2016-01-1400
2016-01-13513.00513.00513.00513.001000513000
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-06540.00540.00540.00540.001000540000
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-25530.00530.00530.00530.001000530000
2015-12-24530.00530.00530.00530.001000530000
2015-12-2200
2015-12-2100
2015-12-18550.00550.00550.00550.001000550000
2015-12-17550.00550.00550.00550.001000550000
2015-12-1600
2015-12-15550.00550.00550.00550.00140007700000
2015-12-1400
2015-12-11544.00550.00540.00550.00110005977000
2015-12-10535.00540.00535.00540.0040002151000
2015-12-09540.00540.00534.00534.0040002142000
2015-12-08550.00550.00550.00550.0040002200000
2015-12-0700
2015-12-04550.00550.00550.00550.001000550000
2015-12-03550.00550.00550.00550.001000550000
2015-12-02550.00550.00550.00550.001000550000
2015-12-01551.00555.00550.00550.0040002207000
2015-11-3000
2015-11-27553.00553.00549.00550.0040002202000
2015-11-26548.00548.00548.00548.001000548000

   ※ 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。 

s7db.com Twitter Blog