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 |
---|---|---|---|---|---|
1995/12/29 | 801 | 801 | 796 | 796 | 5,000 |
1995/12/28 | 791 | 801 | 791 | 795 | 8,000 |
1995/12/27 | 810 | 810 | 786 | 800 | 10,000 |
1995/12/26 | 820 | 820 | 820 | 820 | 2,000 |
1995/12/25 | 800 | 810 | 800 | 800 | 7,000 |
1995/12/22 | 809 | 811 | 790 | 790 | 19,000 |
1995/12/21 | 790 | 810 | 786 | 810 | 21,000 |
1995/12/20 | 820 | 820 | 780 | 800 | 25,000 |
1995/12/19 | 820 | 820 | 810 | 815 | 10,000 |
1995/12/18 | 870 | 870 | 850 | 850 | 13,000 |
1995/12/15 | 866 | 870 | 861 | 870 | 13,000 |
1995/12/14 | 894 | 894 | 860 | 860 | 13,000 |
1995/12/13 | 895 | 900 | 874 | 874 | 30,000 |
1995/12/12 | 880 | 900 | 880 | 895 | 28,000 |
1995/12/11 | 875 | 875 | 850 | 860 | 25,000 |
1995/12/08 | 870 | 871 | 850 | 865 | 42,000 |
1995/12/07 | 860 | 860 | 850 | 850 | 22,000 |
1995/12/06 | 882 | 900 | 880 | 880 | 29,000 |
1995/12/05 | 872 | 882 | 862 | 878 | 28,000 |
1995/12/04 | 881 | 895 | 850 | 862 | 42,000 |
1995/12/01 | 900 | 925 | 880 | 880 | 51,000 |
1995/11/30 | 880 | 900 | 871 | 890 | 56,000 |
1995/11/29 | 929 | 930 | 890 | 890 | 39,000 |
1995/11/28 | 940 | 945 | 902 | 930 | 107,000 |
1995/11/27 | 882 | 930 | 871 | 930 | 203,000 |
1995/11/24 | 899 | 899 | 859 | 861 | 28,000 |
1995/11/22 | 854 | 902 | 850 | 895 | 127,000 |
1995/11/21 | 858 | 878 | 823 | 850 | 106,000 |
1995/11/20 | 840 | 850 | 820 | 849 | 67,000 |
1995/11/17 | 765 | 766 | 764 | 764 | 13,000 |
1995/11/16 | 820 | 820 | 785 | 785 | 13,000 |
1995/11/15 | 850 | 850 | 825 | 830 | 22,000 |
1995/11/14 | 803 | 845 | 803 | 820 | 76,000 |
1995/11/13 | 840 | 845 | 801 | 810 | 43,000 |
1995/11/10 | 863 | 863 | 820 | 840 | 76,000 |
1995/11/09 | 789 | 885 | 789 | 863 | 200,000 |
1995/11/08 | 834 | 840 | 789 | 799 | 130,000 |
1995/11/07 | 785 | 865 | 785 | 824 | 345,000 |
1995/11/02 | 640 | 665 | 630 | 665 | 17,000 |
1995/11/01 | 650 | 650 | 610 | 610 | 6,000 |
1995/10/31 | 623 | 643 | 623 | 640 | 5,000 |
1995/10/30 | 643 | 643 | 643 | 643 | 2,000 |
1995/10/27 | 635 | 635 | 633 | 633 | 5,000 |
1995/10/26 | 633 | 633 | 633 | 633 | 2,000 |
1995/10/25 | 635 | 635 | 625 | 630 | 9,000 |
1995/10/24 | 645 | 645 | 625 | 625 | 2,000 |
1995/10/23 | 658 | 658 | 650 | 650 | 7,000 |
1995/10/19 | 599 | 619 | 599 | 610 | 11,000 |
1995/10/18 | 609 | 609 | 598 | 598 | 2,000 |
1995/10/17 | 606 | 606 | 600 | 600 | 6,000 |
1995/10/16 | 598 | 598 | 596 | 596 | 5,000 |
1995/10/13 | 596 | 596 | 596 | 596 | 9,000 |
1995/10/12 | 598 | 601 | 596 | 601 | 5,000 |
1995/10/11 | 598 | 598 | 598 | 598 | 3,000 |
1995/10/09 | 596 | 596 | 596 | 596 | 2,000 |
1995/10/06 | 605 | 605 | 604 | 604 | 2,000 |
1995/10/05 | 616 | 616 | 610 | 610 | 6,000 |
1995/10/02 | 596 | 596 | 596 | 596 | 1,000 |
1995/09/29 | 595 | 605 | 595 | 595 | 5,000 |
1995/09/28 | 595 | 595 | 595 | 595 | 1,000 |
1995/09/27 | 625 | 625 | 615 | 615 | 5,000 |
1995/09/26 | 610 | 610 | 610 | 610 | 1,000 |
1995/09/25 | 629 | 630 | 625 | 625 | 4,000 |
1995/09/22 | 650 | 650 | 631 | 631 | 7,000 |
1995/09/21 | 631 | 650 | 631 | 650 | 14,000 |
1995/09/20 | 640 | 641 | 630 | 630 | 6,000 |
1995/09/19 | 650 | 650 | 632 | 632 | 4,000 |
1995/09/18 | 635 | 650 | 635 | 650 | 6,000 |
1995/09/14 | 650 | 650 | 625 | 625 | 11,000 |
1995/09/13 | 650 | 650 | 640 | 645 | 17,000 |
1995/09/12 | 640 | 645 | 630 | 640 | 11,000 |
1995/09/11 | 626 | 626 | 626 | 626 | 1,000 |
1995/09/08 | 675 | 675 | 650 | 650 | 7,000 |
1995/09/07 | 679 | 679 | 679 | 679 | 6,000 |
1995/09/06 | 670 | 679 | 669 | 679 | 8,000 |
1995/09/05 | 689 | 689 | 689 | 689 | 1,000 |
1995/09/04 | 698 | 700 | 695 | 695 | 14,000 |
1995/09/01 | 698 | 698 | 698 | 698 | 2,000 |
1995/08/31 | 701 | 701 | 680 | 699 | 5,000 |
1995/08/30 | 710 | 710 | 701 | 704 | 19,000 |
1995/08/29 | 670 | 705 | 670 | 701 | 23,000 |
1995/08/28 | 651 | 665 | 650 | 664 | 17,000 |
1995/08/25 | 650 | 650 | 650 | 650 | 2,000 |
1995/08/24 | 640 | 640 | 630 | 630 | 4,000 |
1995/08/23 | 662 | 662 | 645 | 650 | 6,000 |
1995/08/22 | 698 | 698 | 661 | 661 | 8,000 |
1995/08/21 | 700 | 710 | 700 | 700 | 13,000 |
1995/08/18 | 690 | 700 | 690 | 700 | 6,000 |
1995/08/17 | 710 | 710 | 680 | 680 | 14,000 |
1995/08/16 | 650 | 700 | 650 | 700 | 33,000 |
1995/08/15 | 650 | 658 | 650 | 658 | 5,000 |
1995/08/14 | 660 | 660 | 660 | 660 | 5,000 |
1995/08/11 | 645 | 645 | 635 | 635 | 3,000 |
1995/08/10 | 640 | 645 | 640 | 645 | 5,000 |
1995/08/09 | 649 | 649 | 640 | 648 | 9,000 |
1995/08/08 | 650 | 650 | 650 | 650 | 1,000 |
1995/08/07 | 650 | 650 | 650 | 650 | 4,000 |
1995/08/04 | 649 | 650 | 649 | 650 | 18,000 |
1995/08/03 | 630 | 650 | 630 | 649 | 19,000 |
1995/08/02 | 580 | 620 | 580 | 620 | 12,000 |
1995/08/01 | 600 | 600 | 581 | 581 | 14,000 |
1995/07/31 | 600 | 600 | 600 | 600 | 9,000 |
1995/07/27 | 591 | 591 | 575 | 580 | 6,000 |
1995/07/26 | 600 | 600 | 581 | 581 | 6,000 |
1995/07/25 | 600 | 600 | 600 | 600 | 2,000 |
1995/07/24 | 590 | 590 | 580 | 580 | 5,000 |
1995/07/20 | 600 | 600 | 600 | 600 | 4,000 |
1995/07/19 | 630 | 630 | 620 | 620 | 3,000 |
1995/07/18 | 644 | 645 | 630 | 630 | 4,000 |
1995/07/17 | 640 | 650 | 640 | 645 | 4,000 |
1995/07/14 | 660 | 660 | 650 | 650 | 2,000 |
1995/07/13 | 636 | 660 | 636 | 650 | 19,000 |
1995/07/12 | 625 | 625 | 625 | 625 | 3,000 |
1995/07/11 | 610 | 620 | 600 | 608 | 14,000 |
1995/07/07 | 546 | 550 | 546 | 550 | 3,000 |
1995/07/06 | 545 | 545 | 538 | 544 | 8,000 |
1995/07/05 | 545 | 545 | 537 | 545 | 9,000 |
1995/07/04 | 541 | 545 | 541 | 545 | 2,000 |
1995/07/03 | 560 | 560 | 540 | 541 | 9,000 |
1995/06/30 | 551 | 551 | 551 | 551 | 2,000 |
1995/06/29 | 551 | 551 | 551 | 551 | 2,000 |
1995/06/28 | 555 | 555 | 540 | 550 | 8,000 |
1995/06/27 | 560 | 560 | 560 | 560 | 1,000 |
1995/06/23 | 580 | 580 | 580 | 580 | 3,000 |
1995/06/22 | 540 | 550 | 540 | 550 | 7,000 |
1995/06/21 | 536 | 536 | 536 | 536 | 5,000 |
1995/06/20 | 551 | 551 | 536 | 536 | 13,000 |
1995/06/19 | 575 | 575 | 551 | 551 | 5,000 |
1995/06/14 | 595 | 600 | 595 | 600 | 4,000 |
1995/06/13 | 605 | 605 | 605 | 605 | 2,000 |
1995/06/12 | 635 | 635 | 625 | 625 | 7,000 |
1995/06/09 | 650 | 650 | 640 | 640 | 8,000 |
1995/06/08 | 663 | 663 | 663 | 663 | 1,000 |
1995/06/07 | 661 | 670 | 661 | 663 | 4,000 |
1995/06/06 | 660 | 660 | 651 | 651 | 8,000 |
1995/06/05 | 670 | 670 | 660 | 660 | 3,000 |
1995/06/02 | 660 | 660 | 660 | 660 | 2,000 |
1995/06/01 | 631 | 640 | 630 | 640 | 19,000 |
1995/05/31 | 646 | 646 | 631 | 631 | 21,000 |
1995/05/30 | 650 | 650 | 645 | 645 | 3,000 |
1995/05/29 | 650 | 650 | 645 | 645 | 7,000 |
1995/05/26 | 650 | 650 | 650 | 650 | 5,000 |
1995/05/25 | 660 | 665 | 655 | 655 | 13,000 |
1995/05/24 | 651 | 651 | 630 | 650 | 14,000 |
1995/05/23 | 651 | 651 | 650 | 650 | 6,000 |
1995/05/22 | 650 | 651 | 650 | 651 | 5,000 |
1995/05/19 | 681 | 686 | 650 | 650 | 11,000 |
1995/05/18 | 700 | 700 | 681 | 681 | 4,000 |
1995/05/17 | 700 | 700 | 700 | 700 | 2,000 |
1995/05/16 | 710 | 710 | 710 | 710 | 1,000 |
1995/05/15 | 687 | 700 | 687 | 700 | 5,000 |
1995/05/12 | 680 | 680 | 680 | 680 | 1,000 |
1995/05/10 | 681 | 681 | 681 | 681 | 1,000 |
1995/05/09 | 701 | 710 | 701 | 705 | 5,000 |
1995/05/02 | 700 | 700 | 700 | 700 | 1,000 |
1995/04/28 | 690 | 690 | 685 | 690 | 3,000 |
1995/04/27 | 681 | 685 | 681 | 685 | 2,000 |
1995/04/26 | 700 | 700 | 680 | 680 | 7,000 |
1995/04/25 | 710 | 710 | 700 | 700 | 5,000 |
1995/04/24 | 720 | 720 | 700 | 700 | 7,000 |
1995/04/21 | 700 | 730 | 700 | 710 | 17,000 |
1995/04/20 | 679 | 700 | 679 | 700 | 10,000 |
1995/04/19 | 698 | 698 | 698 | 698 | 2,000 |
1995/04/18 | 680 | 699 | 680 | 689 | 6,000 |
1995/04/17 | 670 | 670 | 665 | 665 | 3,000 |
1995/04/12 | 690 | 690 | 680 | 680 | 3,000 |
1995/04/11 | 700 | 700 | 700 | 700 | 3,000 |
1995/04/10 | 670 | 670 | 660 | 660 | 5,000 |
1995/04/07 | 675 | 675 | 665 | 670 | 7,000 |
1995/04/06 | 681 | 681 | 675 | 675 | 4,000 |
1995/04/05 | 665 | 665 | 661 | 661 | 3,000 |
1995/04/04 | 719 | 719 | 682 | 685 | 10,000 |
1995/03/31 | 731 | 759 | 731 | 749 | 14,000 |
1995/03/30 | 735 | 735 | 720 | 730 | 13,000 |
1995/03/29 | 711 | 725 | 711 | 725 | 7,000 |
1995/03/28 | 661 | 705 | 661 | 705 | 12,000 |
1995/03/24 | 610 | 610 | 600 | 610 | 12,000 |
1995/03/23 | 651 | 651 | 609 | 610 | 8,000 |
1995/03/22 | 681 | 681 | 650 | 650 | 10,000 |
1995/03/20 | 700 | 700 | 680 | 680 | 11,000 |
1995/03/17 | 721 | 721 | 721 | 721 | 10,000 |
1995/03/16 | 780 | 786 | 751 | 751 | 16,000 |
1995/03/14 | 828 | 840 | 810 | 810 | 51,000 |
1995/03/13 | 798 | 810 | 779 | 810 | 48,000 |
1995/03/10 | 755 | 767 | 750 | 767 | 30,000 |
1995/03/09 | 700 | 715 | 700 | 715 | 42,000 |
1995/03/08 | 680 | 680 | 680 | 680 | 4,000 |
1995/03/07 | 675 | 685 | 674 | 675 | 4,000 |
1995/03/06 | 671 | 671 | 665 | 665 | 4,000 |
1995/03/03 | 680 | 680 | 680 | 680 | 1,000 |
1995/03/02 | 661 | 685 | 661 | 670 | 9,000 |
1995/03/01 | 660 | 660 | 660 | 660 | 2,000 |
1995/02/28 | 659 | 659 | 655 | 656 | 5,000 |
1995/02/24 | 710 | 710 | 700 | 700 | 8,000 |
1995/02/23 | 651 | 670 | 650 | 670 | 8,000 |
1995/02/22 | 651 | 651 | 650 | 650 | 7,000 |
1995/02/21 | 669 | 670 | 660 | 660 | 13,000 |
1995/02/20 | 670 | 670 | 670 | 670 | 5,000 |
1995/02/17 | 670 | 670 | 670 | 670 | 9,000 |
1995/02/15 | 710 | 710 | 700 | 700 | 6,000 |
1995/02/14 | 700 | 710 | 699 | 710 | 3,000 |
1995/02/13 | 665 | 681 | 662 | 681 | 8,000 |
1995/02/10 | 680 | 680 | 660 | 665 | 5,000 |
1995/02/09 | 680 | 680 | 670 | 670 | 8,000 |
1995/02/08 | 680 | 680 | 680 | 680 | 1,000 |
1995/02/07 | 697 | 697 | 680 | 680 | 7,000 |
1995/02/06 | 695 | 697 | 695 | 697 | 5,000 |
1995/02/03 | 696 | 696 | 695 | 695 | 2,000 |
1995/02/02 | 691 | 695 | 690 | 695 | 4,000 |
1995/02/01 | 700 | 700 | 680 | 690 | 8,000 |
1995/01/31 | 710 | 710 | 697 | 705 | 24,000 |
1995/01/30 | 750 | 750 | 720 | 730 | 13,000 |
1995/01/27 | 751 | 751 | 735 | 750 | 21,000 |
1995/01/25 | 722 | 750 | 722 | 750 | 14,000 |
1995/01/24 | 733 | 733 | 710 | 732 | 15,000 |
1995/01/20 | 757 | 762 | 757 | 762 | 4,000 |
1995/01/19 | 802 | 802 | 777 | 777 | 8,000 |
1995/01/18 | 809 | 809 | 809 | 809 | 5,000 |
1995/01/17 | 825 | 825 | 825 | 825 | 1,000 |
1995/01/13 | 826 | 835 | 825 | 835 | 9,000 |
1995/01/12 | 842 | 842 | 825 | 825 | 7,000 |
1995/01/11 | 822 | 830 | 822 | 830 | 8,000 |
1995/01/09 | 820 | 820 | 820 | 820 | 5,000 |
1995/01/05 | 872 | 872 | 872 | 872 | 1,000 |
1995/01/04 | 871 | 872 | 870 | 872 | 3,000 |