伊勢化学工業(4107)の株価時系列情報
伊勢化学工業(4107)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 |
---|---|---|---|---|---|
1992/12/30 | 590 | 590 | 580 | 580 | 4,000 |
1992/12/29 | 580 | 580 | 580 | 580 | 14,000 |
1992/12/28 | 590 | 590 | 581 | 581 | 13,000 |
1992/12/25 | 565 | 600 | 565 | 600 | 45,000 |
1992/12/24 | 565 | 565 | 563 | 563 | 8,000 |
1992/12/22 | 566 | 566 | 559 | 559 | 19,000 |
1992/12/21 | 556 | 556 | 556 | 556 | 12,000 |
1992/12/18 | 551 | 556 | 551 | 556 | 7,000 |
1992/12/17 | 545 | 550 | 545 | 550 | 11,000 |
1992/12/16 | 545 | 550 | 545 | 545 | 27,000 |
1992/12/15 | 535 | 543 | 535 | 543 | 28,000 |
1992/12/14 | 531 | 535 | 531 | 535 | 2,000 |
1992/12/10 | 539 | 539 | 526 | 526 | 12,000 |
1992/12/08 | 539 | 539 | 539 | 539 | 1,000 |
1992/12/07 | 540 | 540 | 540 | 540 | 3,000 |
1992/12/03 | 545 | 545 | 540 | 540 | 4,000 |
1992/12/02 | 540 | 540 | 540 | 540 | 3,000 |
1992/12/01 | 540 | 550 | 540 | 550 | 7,000 |
1992/11/30 | 510 | 510 | 510 | 510 | 9,000 |
1992/11/27 | 510 | 510 | 510 | 510 | 11,000 |
1992/11/26 | 510 | 510 | 500 | 509 | 8,000 |
1992/11/25 | 511 | 511 | 500 | 500 | 4,000 |
1992/11/20 | 492 | 501 | 492 | 501 | 4,000 |
1992/11/19 | 492 | 492 | 492 | 492 | 1,000 |
1992/11/18 | 490 | 490 | 490 | 490 | 11,000 |
1992/11/16 | 501 | 501 | 501 | 501 | 2,000 |
1992/11/13 | 500 | 500 | 500 | 500 | 1,000 |
1992/11/12 | 500 | 500 | 500 | 500 | 1,000 |
1992/11/11 | 530 | 530 | 520 | 520 | 5,000 |
1992/11/09 | 540 | 540 | 540 | 540 | 2,000 |
1992/10/30 | 550 | 550 | 550 | 550 | 3,000 |
1992/10/29 | 550 | 550 | 550 | 550 | 4,000 |
1992/10/28 | 560 | 560 | 550 | 550 | 5,000 |
1992/10/26 | 560 | 560 | 560 | 560 | 1,000 |
1992/10/23 | 567 | 567 | 560 | 560 | 4,000 |
1992/10/22 | 567 | 567 | 567 | 567 | 2,000 |
1992/10/20 | 568 | 568 | 567 | 567 | 4,000 |
1992/10/16 | 567 | 567 | 567 | 567 | 2,000 |
1992/10/15 | 565 | 565 | 565 | 565 | 2,000 |
1992/10/14 | 570 | 570 | 570 | 570 | 1,000 |
1992/10/08 | 585 | 585 | 580 | 580 | 3,000 |
1992/10/07 | 585 | 585 | 585 | 585 | 1,000 |
1992/10/02 | 588 | 588 | 588 | 588 | 3,000 |
1992/09/28 | 598 | 598 | 598 | 598 | 2,000 |
1992/09/25 | 609 | 609 | 603 | 603 | 4,000 |
1992/09/21 | 600 | 610 | 600 | 610 | 3,000 |
1992/09/17 | 601 | 601 | 600 | 600 | 3,000 |
1992/09/16 | 601 | 601 | 601 | 601 | 3,000 |
1992/09/14 | 620 | 620 | 600 | 600 | 2,000 |
1992/09/10 | 620 | 620 | 610 | 620 | 5,000 |
1992/09/09 | 621 | 625 | 621 | 625 | 4,000 |
1992/09/07 | 600 | 601 | 600 | 601 | 8,000 |
1992/09/04 | 600 | 600 | 600 | 600 | 6,000 |
1992/09/03 | 580 | 580 | 580 | 580 | 3,000 |
1992/09/01 | 590 | 590 | 590 | 590 | 7,000 |
1992/08/31 | 590 | 590 | 580 | 580 | 10,000 |
1992/08/28 | 540 | 540 | 530 | 530 | 2,000 |
1992/08/26 | 545 | 545 | 530 | 530 | 3,000 |
1992/08/25 | 526 | 536 | 526 | 536 | 7,000 |
1992/08/24 | 525 | 525 | 514 | 525 | 12,000 |
1992/08/21 | 500 | 521 | 500 | 521 | 4,000 |
1992/08/20 | 490 | 492 | 490 | 492 | 2,000 |
1992/08/19 | 497 | 500 | 497 | 500 | 2,000 |
1992/08/17 | 499 | 499 | 499 | 499 | 2,000 |
1992/08/13 | 550 | 550 | 540 | 540 | 3,000 |
1992/08/10 | 579 | 579 | 579 | 579 | 1,000 |
1992/08/07 | 600 | 600 | 600 | 600 | 5,000 |
1992/08/06 | 610 | 610 | 610 | 610 | 2,000 |
1992/08/05 | 610 | 610 | 610 | 610 | 1,000 |
1992/08/04 | 610 | 619 | 610 | 610 | 6,000 |
1992/07/31 | 610 | 610 | 610 | 610 | 1,000 |
1992/07/30 | 610 | 610 | 610 | 610 | 2,000 |
1992/07/29 | 631 | 632 | 620 | 620 | 9,000 |
1992/07/28 | 631 | 631 | 631 | 631 | 5,000 |
1992/07/24 | 650 | 650 | 650 | 650 | 3,000 |
1992/07/23 | 612 | 620 | 612 | 620 | 3,000 |
1992/07/22 | 632 | 632 | 615 | 615 | 7,000 |
1992/07/21 | 650 | 650 | 650 | 650 | 1,000 |
1992/07/20 | 680 | 680 | 660 | 660 | 3,000 |
1992/07/17 | 680 | 683 | 680 | 683 | 5,000 |
1992/07/15 | 680 | 680 | 680 | 680 | 1,000 |
1992/07/13 | 661 | 680 | 661 | 680 | 2,000 |
1992/07/10 | 645 | 651 | 645 | 651 | 5,000 |
1992/07/09 | 631 | 631 | 631 | 631 | 4,000 |
1992/07/08 | 631 | 631 | 631 | 631 | 1,000 |
1992/07/02 | 631 | 631 | 630 | 630 | 3,000 |
1992/07/01 | 630 | 630 | 630 | 630 | 2,000 |
1992/06/30 | 630 | 631 | 630 | 630 | 5,000 |
1992/06/29 | 630 | 630 | 630 | 630 | 1,000 |
1992/06/26 | 629 | 630 | 629 | 630 | 10,000 |
1992/06/25 | 649 | 649 | 649 | 649 | 2,000 |
1992/06/24 | 660 | 660 | 660 | 660 | 6,000 |
1992/06/19 | 670 | 670 | 670 | 670 | 2,000 |
1992/06/17 | 680 | 680 | 680 | 680 | 1,000 |
1992/06/16 | 690 | 690 | 690 | 690 | 3,000 |
1992/06/15 | 690 | 690 | 690 | 690 | 1,000 |
1992/06/12 | 700 | 700 | 700 | 700 | 3,000 |
1992/06/10 | 710 | 710 | 710 | 710 | 2,000 |
1992/06/09 | 711 | 711 | 711 | 711 | 1,000 |
1992/06/08 | 710 | 710 | 710 | 710 | 1,000 |
1992/06/05 | 715 | 715 | 715 | 715 | 2,000 |
1992/06/04 | 715 | 715 | 715 | 715 | 2,000 |
1992/06/03 | 715 | 715 | 715 | 715 | 1,000 |
1992/06/02 | 740 | 740 | 718 | 718 | 4,000 |
1992/05/27 | 740 | 740 | 740 | 740 | 2,000 |
1992/05/26 | 740 | 760 | 740 | 760 | 6,000 |
1992/05/22 | 710 | 710 | 710 | 710 | 2,000 |
1992/05/21 | 720 | 730 | 720 | 730 | 2,000 |
1992/05/20 | 720 | 735 | 720 | 730 | 5,000 |
1992/05/19 | 741 | 742 | 720 | 720 | 12,000 |
1992/05/18 | 737 | 750 | 737 | 740 | 5,000 |
1992/05/13 | 718 | 720 | 711 | 711 | 8,000 |
1992/05/12 | 705 | 719 | 705 | 719 | 2,000 |
1992/05/11 | 705 | 705 | 705 | 705 | 4,000 |
1992/05/08 | 660 | 675 | 660 | 675 | 4,000 |
1992/05/07 | 660 | 660 | 660 | 660 | 6,000 |
1992/05/06 | 635 | 635 | 635 | 635 | 1,000 |
1992/04/30 | 636 | 636 | 636 | 636 | 1,000 |
1992/04/27 | 633 | 633 | 633 | 633 | 1,000 |
1992/04/24 | 640 | 650 | 631 | 631 | 8,000 |
1992/04/23 | 631 | 631 | 630 | 630 | 2,000 |
1992/04/22 | 626 | 630 | 626 | 630 | 3,000 |
1992/04/21 | 627 | 630 | 627 | 627 | 5,000 |
1992/04/20 | 632 | 632 | 630 | 630 | 3,000 |
1992/04/17 | 631 | 632 | 631 | 632 | 2,000 |
1992/04/14 | 626 | 626 | 625 | 625 | 2,000 |
1992/04/13 | 626 | 626 | 626 | 626 | 1,000 |
1992/04/10 | 630 | 630 | 615 | 615 | 2,000 |
1992/04/09 | 630 | 631 | 630 | 630 | 5,000 |
1992/04/08 | 669 | 669 | 630 | 630 | 8,000 |
1992/04/06 | 650 | 670 | 650 | 670 | 4,000 |
1992/04/03 | 650 | 650 | 650 | 650 | 8,000 |
1992/04/02 | 685 | 685 | 670 | 670 | 5,000 |
1992/03/31 | 705 | 705 | 700 | 700 | 5,000 |
1992/03/30 | 725 | 730 | 720 | 720 | 4,000 |
1992/03/27 | 715 | 720 | 715 | 720 | 4,000 |
1992/03/26 | 715 | 720 | 715 | 715 | 6,000 |
1992/03/25 | 681 | 715 | 681 | 715 | 8,000 |
1992/03/24 | 705 | 705 | 680 | 680 | 19,000 |
1992/03/23 | 700 | 710 | 700 | 710 | 4,000 |
1992/03/19 | 690 | 690 | 689 | 690 | 5,000 |
1992/03/18 | 711 | 711 | 680 | 680 | 4,000 |
1992/03/17 | 711 | 711 | 711 | 711 | 5,000 |
1992/03/16 | 710 | 711 | 710 | 711 | 6,000 |
1992/03/13 | 710 | 710 | 710 | 710 | 4,000 |
1992/03/12 | 730 | 730 | 730 | 730 | 1,000 |
1992/03/11 | 740 | 740 | 740 | 740 | 1,000 |
1992/03/10 | 750 | 750 | 740 | 740 | 4,000 |
1992/03/09 | 780 | 780 | 760 | 760 | 2,000 |
1992/03/04 | 770 | 770 | 770 | 770 | 2,000 |
1992/03/03 | 780 | 790 | 760 | 760 | 10,000 |
1992/03/02 | 800 | 800 | 800 | 800 | 1,000 |
1992/02/28 | 810 | 810 | 800 | 800 | 3,000 |
1992/02/27 | 810 | 810 | 810 | 810 | 3,000 |
1992/02/26 | 790 | 800 | 780 | 800 | 3,000 |
1992/02/25 | 770 | 780 | 770 | 780 | 3,000 |
1992/02/24 | 760 | 760 | 760 | 760 | 1,000 |
1992/02/21 | 770 | 770 | 770 | 770 | 3,000 |
1992/02/18 | 771 | 771 | 771 | 771 | 1,000 |
1992/02/17 | 780 | 780 | 780 | 780 | 1,000 |
1992/02/14 | 790 | 790 | 790 | 790 | 1,000 |
1992/02/10 | 820 | 820 | 802 | 802 | 4,000 |
1992/02/07 | 805 | 810 | 802 | 810 | 6,000 |
1992/02/06 | 805 | 805 | 805 | 805 | 1,000 |
1992/02/05 | 800 | 805 | 800 | 805 | 5,000 |
1992/02/04 | 800 | 800 | 800 | 800 | 3,000 |
1992/02/03 | 796 | 801 | 796 | 801 | 3,000 |
1992/01/31 | 791 | 791 | 791 | 791 | 1,000 |
1992/01/30 | 800 | 800 | 790 | 790 | 2,000 |
1992/01/29 | 810 | 810 | 800 | 800 | 7,000 |
1992/01/28 | 801 | 801 | 801 | 801 | 3,000 |
1992/01/27 | 801 | 801 | 801 | 801 | 2,000 |
1992/01/24 | 830 | 830 | 830 | 830 | 3,000 |
1992/01/23 | 820 | 820 | 801 | 801 | 3,000 |
1992/01/22 | 810 | 810 | 810 | 810 | 4,000 |
1992/01/21 | 839 | 840 | 839 | 840 | 2,000 |
1992/01/20 | 840 | 840 | 840 | 840 | 7,000 |
1992/01/16 | 840 | 840 | 840 | 840 | 2,000 |
1992/01/14 | 840 | 841 | 840 | 840 | 8,000 |
1992/01/10 | 840 | 845 | 840 | 840 | 7,000 |
1992/01/09 | 841 | 841 | 841 | 841 | 6,000 |
1992/01/08 | 841 | 841 | 840 | 840 | 5,000 |
1992/01/07 | 841 | 841 | 841 | 841 | 1,000 |