日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 365 365 330 330 6,000
1999/12/29 335 340 331 335 7,000
1999/12/28 347 347 335 335 3,000
1999/12/27 341 348 339 340 24,000
1999/12/24 349 349 341 345 7,000
1999/12/22 341 349 341 349 6,000
1999/12/21 341 345 341 345 4,000
1999/12/20 342 350 341 341 5,000
1999/12/17 345 345 341 341 10,000
1999/12/16 345 345 345 345 4,000
1999/12/15 348 348 345 345 7,000
1999/12/14 348 348 348 348 3,000
1999/12/13 347 348 347 348 2,000
1999/12/10 364 364 342 345 16,000
1999/12/08 375 375 352 374 12,000
1999/12/07 370 370 370 370 9,000
1999/12/06 365 388 360 388 28,000
1999/12/03 359 363 355 360 14,000
1999/12/02 343 350 330 349 47,000
1999/12/01 345 345 325 333 40,000
1999/11/30 367 367 340 340 49,000
1999/11/29 369 369 366 366 13,000
1999/11/26 371 372 361 370 22,000
1999/11/25 382 384 370 371 41,000
1999/11/24 393 393 382 382 23,000
1999/11/22 405 405 390 390 40,000
1999/11/19 401 405 400 401 47,000
1999/11/18 405 405 400 400 61,000
1999/11/17 421 421 400 400 18,000
1999/11/16 426 435 426 430 13,000
1999/11/15 421 421 421 421 3,000
1999/11/12 435 435 421 421 12,000
1999/11/11 449 449 435 436 5,000
1999/11/10 445 445 445 445 6,000
1999/11/09 455 455 446 446 4,000
1999/11/08 455 455 447 455 11,000
1999/11/05 469 469 445 445 5,000
1999/11/04 445 469 445 450 17,000
1999/11/02 445 445 434 435 5,000
1999/11/01 435 435 435 435 3,000
1999/10/29 440 450 431 435 11,000
1999/10/28 440 440 440 440 2,000
1999/10/27 440 440 431 440 9,000
1999/10/26 433 433 433 433 7,000
1999/10/25 431 440 431 433 25,000
1999/10/22 445 446 431 431 18,000
1999/10/21 444 445 444 445 5,000
1999/10/20 469 469 454 454 2,000
1999/10/19 480 480 480 480 1,000
1999/10/18 441 450 440 450 10,000
1999/10/15 430 450 430 445 10,000
1999/10/14 465 465 460 460 4,000
1999/10/13 480 485 470 470 9,000
1999/10/12 480 495 480 485 4,000
1999/10/08 490 490 470 470 3,000
1999/10/07 475 475 475 475 2,000
1999/10/06 490 500 490 490 8,000
1999/10/05 499 499 480 490 14,000
1999/10/04 490 500 485 500 51,000
1999/10/01 555 555 555 555 108,000
1999/09/30 475 475 475 475 1,000
1999/09/29 480 480 475 475 2,000
1999/09/28 485 485 485 485 3,000
1999/09/27 454 454 450 450 9,000
1999/09/24 490 490 489 489 6,000
1999/09/22 490 490 455 455 6,000
1999/09/21 490 490 490 490 1,000
1999/09/20 491 500 490 490 5,000
1999/09/17 485 485 480 480 4,000
1999/09/16 485 490 485 490 2,000
1999/09/14 481 500 481 490 6,000
1999/09/13 486 486 481 481 9,000
1999/09/10 500 500 485 485 7,000
1999/09/09 500 500 500 500 1,000
1999/09/08 505 505 500 500 8,000
1999/09/07 510 510 505 505 2,000
1999/09/06 511 515 510 515 9,000
1999/09/03 505 510 505 510 3,000
1999/09/02 515 515 505 505 3,000
1999/09/01 500 510 500 505 9,000
1999/08/31 500 500 500 500 2,000
1999/08/30 510 510 510 510 5,000
1999/08/27 505 510 505 510 6,000
1999/08/26 501 501 500 500 8,000
1999/08/25 530 530 500 500 8,000
1999/08/24 510 510 500 500 10,000
1999/08/23 510 512 510 510 12,000
1999/08/20 520 521 510 510 8,000
1999/08/18 549 549 549 549 1,000
1999/08/17 550 560 550 560 3,000
1999/08/13 510 510 500 500 17,000
1999/08/12 510 515 510 510 6,000
1999/08/11 509 510 509 510 6,000
1999/08/10 510 510 510 510 2,000
1999/08/09 493 493 493 493 3,000
1999/08/06 538 538 538 538 1,000
1999/08/05 528 528 518 518 17,000
1999/08/04 531 531 528 529 5,000
1999/08/03 547 547 530 530 8,000
1999/08/02 530 540 530 530 10,000
1999/07/29 540 540 535 535 4,000
1999/07/28 540 540 540 540 1,000
1999/07/27 540 540 540 540 2,000
1999/07/26 540 540 540 540 1,000
1999/07/23 550 550 540 540 7,000
1999/07/22 550 550 535 540 21,000
1999/07/21 550 550 540 550 5,000
1999/07/19 540 559 540 540 10,000
1999/07/16 560 563 560 563 3,000
1999/07/15 555 555 530 530 40,000
1999/07/14 545 545 540 540 8,000
1999/07/13 552 570 535 545 49,000
1999/07/12 554 555 550 550 29,000
1999/07/09 556 556 551 551 19,000
1999/07/08 556 556 550 550 29,000
1999/07/07 556 556 552 556 12,000
1999/07/06 559 559 553 553 24,000
1999/07/05 560 560 551 560 15,000
1999/07/02 580 580 580 580 1,000
1999/07/01 579 579 565 565 12,000
1999/06/30 575 579 570 579 5,000
1999/06/29 576 579 565 565 4,000
1999/06/28 580 580 560 560 6,000
1999/06/25 580 580 551 560 20,000
1999/06/24 578 578 573 574 12,000
1999/06/23 580 580 572 572 11,000
1999/06/22 573 580 573 580 12,000
1999/06/21 571 572 562 572 6,000
1999/06/18 553 570 553 570 24,000
1999/06/17 550 553 550 551 19,000
1999/06/16 544 546 530 530 117,000
1999/06/15 540 540 540 540 67,000
1999/06/14 569 569 550 550 25,000
1999/06/11 580 580 555 570 25,000
1999/06/10 580 580 580 580 3,000
1999/06/09 580 580 580 580 1,000
1999/06/08 577 577 577 577 2,000
1999/06/07 558 577 557 577 12,000
1999/06/04 557 560 557 557 5,000
1999/06/03 557 557 556 556 3,000
1999/06/02 552 555 552 555 3,000
1999/06/01 550 550 550 550 1,000
1999/05/31 561 561 560 560 5,000
1999/05/28 561 562 560 560 9,000
1999/05/26 580 580 560 560 6,000
1999/05/25 590 590 580 580 3,000
1999/05/24 580 580 580 580 2,000
1999/05/21 590 590 580 580 2,000
1999/05/20 590 590 590 590 5,000
1999/05/19 605 605 600 600 5,000
1999/05/18 610 610 610 610 2,000
1999/05/17 620 620 620 620 1,000
1999/05/14 630 630 620 620 5,000
1999/05/13 620 621 620 620 4,000
1999/05/12 630 630 620 630 9,000
1999/05/11 611 629 611 629 8,000
1999/05/10 630 630 629 629 2,000
1999/05/07 630 630 610 610 13,000
1999/05/06 630 630 630 630 1,000
1999/04/30 620 620 610 610 6,000
1999/04/28 621 621 620 620 5,000
1999/04/27 621 621 605 605 9,000
1999/04/26 617 640 616 621 13,000
1999/04/23 612 615 605 613 20,000
1999/04/22 589 589 572 572 6,000
1999/04/21 570 570 570 570 1,000
1999/04/20 590 590 590 590 4,000
1999/04/19 613 613 600 600 2,000
1999/04/16 609 615 609 615 4,000
1999/04/15 610 610 610 610 1,000
1999/04/14 619 619 615 615 7,000
1999/04/13 616 630 616 620 22,000
1999/04/12 616 620 615 620 20,000
1999/04/09 620 620 610 615 11,000
1999/04/08 615 615 600 610 11,000
1999/04/07 586 620 585 615 50,000
1999/04/06 582 585 575 582 21,000
1999/04/05 566 572 565 572 17,000
1999/04/02 570 570 557 565 15,000
1999/04/01 567 567 549 560 8,000
1999/03/31 566 567 566 567 5,000
1999/03/30 541 541 541 541 11,000
1999/03/29 550 550 540 540 16,000
1999/03/26 540 541 540 540 13,000
1999/03/25 572 572 549 549 7,000
1999/03/24 550 550 546 550 7,000
1999/03/23 551 559 550 550 6,000
1999/03/19 560 565 560 560 5,000
1999/03/18 570 570 550 560 11,000
1999/03/17 547 547 546 546 9,000
1999/03/16 550 575 546 547 10,000
1999/03/15 550 550 550 550 2,000
1999/03/12 550 550 540 540 7,000
1999/03/11 540 550 540 550 2,000
1999/03/10 540 540 535 540 18,000
1999/03/09 560 560 550 550 6,000
1999/03/08 545 560 545 560 5,000
1999/03/05 540 540 535 540 15,000
1999/03/04 539 540 539 540 2,000
1999/03/03 540 554 540 540 5,000
1999/03/02 553 553 542 542 9,000
1999/03/01 565 566 565 566 2,000
1999/02/26 566 566 566 566 1,000
1999/02/25 567 570 567 570 4,000
1999/02/24 534 535 534 535 5,000
1999/02/23 534 534 526 534 3,000
1999/02/22 510 534 510 534 6,000
1999/02/19 550 550 540 540 9,000
1999/02/18 551 551 550 550 9,000
1999/02/17 546 550 545 550 9,000
1999/02/16 545 550 545 546 8,000
1999/02/15 545 579 545 579 3,000
1999/02/12 539 540 538 540 3,000
1999/02/10 542 542 537 537 4,000
1999/02/09 550 550 550 550 1,000
1999/02/08 561 561 561 561 1,000
1999/02/05 545 545 540 541 10,000
1999/02/04 543 543 543 543 1,000
1999/02/03 575 585 575 580 10,000
1999/02/02 545 575 543 575 12,000
1999/02/01 541 545 540 545 7,000
1999/01/29 545 546 540 540 20,000
1999/01/28 545 545 540 540 11,000
1999/01/27 545 545 545 545 2,000
1999/01/26 540 545 540 545 9,000
1999/01/25 550 550 540 540 13,000
1999/01/22 550 550 540 540 10,000
1999/01/21 550 550 540 540 10,000
1999/01/20 552 560 550 560 28,000
1999/01/19 600 600 552 552 2,000
1999/01/18 600 600 550 550 2,000
1999/01/14 570 600 550 600 7,000
1999/01/12 560 560 550 550 6,000
1999/01/11 550 550 550 550 6,000
1999/01/08 560 566 560 566 6,000
1999/01/07 590 590 580 580 2,000
1999/01/05 600 600 600 600 1,000

このページの先頭へ