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 |
---|---|---|---|---|---|
2016/12/30 | 494 | 495 | 493 | 494 | 9,000 |
2016/12/29 | 495 | 497 | 492 | 497 | 18,000 |
2016/12/28 | 496 | 500 | 494 | 500 | 23,000 |
2016/12/27 | 504 | 510 | 493 | 508 | 93,000 |
2016/12/26 | 517 | 522 | 509 | 514 | 41,000 |
2016/12/22 | 511 | 511 | 500 | 500 | 53,000 |
2016/12/21 | 515 | 520 | 513 | 515 | 41,000 |
2016/12/20 | 527 | 527 | 520 | 520 | 28,000 |
2016/12/19 | 525 | 528 | 524 | 528 | 18,000 |
2016/12/16 | 531 | 535 | 525 | 525 | 24,000 |
2016/12/15 | 531 | 532 | 527 | 530 | 15,000 |
2016/12/14 | 527 | 535 | 523 | 535 | 20,000 |
2016/12/13 | 523 | 531 | 523 | 531 | 8,000 |
2016/12/12 | 521 | 532 | 520 | 532 | 62,000 |
2016/12/09 | 521 | 523 | 513 | 518 | 40,000 |
2016/12/08 | 518 | 521 | 510 | 513 | 30,000 |
2016/12/07 | 510 | 518 | 510 | 518 | 15,000 |
2016/12/06 | 510 | 513 | 506 | 509 | 17,000 |
2016/12/05 | 510 | 510 | 508 | 510 | 14,000 |
2016/12/02 | 510 | 513 | 492 | 510 | 37,000 |
2016/12/01 | 511 | 513 | 510 | 510 | 39,000 |
2016/11/30 | 511 | 511 | 510 | 510 | 17,000 |
2016/11/29 | 505 | 508 | 505 | 508 | 7,000 |
2016/11/28 | 505 | 513 | 505 | 506 | 8,000 |
2016/11/25 | 509 | 510 | 500 | 505 | 98,000 |
2016/11/24 | 511 | 514 | 510 | 511 | 27,000 |
2016/11/22 | 510 | 515 | 510 | 511 | 32,000 |
2016/11/21 | 500 | 514 | 500 | 511 | 28,000 |
2016/11/18 | 493 | 502 | 493 | 499 | 45,000 |
2016/11/17 | 477 | 495 | 471 | 495 | 31,000 |
2016/11/16 | 468 | 477 | 467 | 477 | 29,000 |
2016/11/15 | 468 | 468 | 464 | 467 | 17,000 |
2016/11/14 | 465 | 468 | 465 | 467 | 27,000 |
2016/11/11 | 465 | 466 | 461 | 464 | 21,000 |
2016/11/10 | 455 | 461 | 455 | 461 | 9,000 |
2016/11/09 | 469 | 469 | 448 | 453 | 31,000 |
2016/11/08 | 457 | 469 | 457 | 469 | 26,000 |
2016/11/07 | 457 | 457 | 454 | 457 | 17,000 |
2016/11/04 | 459 | 459 | 454 | 457 | 21,000 |
2016/11/02 | 456 | 469 | 455 | 460 | 27,000 |
2016/11/01 | 458 | 458 | 451 | 457 | 22,000 |
2016/10/31 | 454 | 458 | 454 | 458 | 15,000 |
2016/10/28 | 454 | 456 | 452 | 454 | 12,000 |
2016/10/27 | 452 | 454 | 450 | 454 | 20,000 |
2016/10/26 | 452 | 452 | 450 | 452 | 10,000 |
2016/10/25 | 450 | 455 | 450 | 452 | 12,000 |
2016/10/24 | 448 | 450 | 448 | 450 | 12,000 |
2016/10/21 | 448 | 450 | 448 | 448 | 11,000 |
2016/10/20 | 447 | 448 | 447 | 448 | 10,000 |
2016/10/19 | 445 | 448 | 445 | 446 | 9,000 |
2016/10/18 | 449 | 449 | 444 | 445 | 14,000 |
2016/10/17 | 443 | 445 | 443 | 445 | 9,000 |
2016/10/14 | 442 | 443 | 442 | 443 | 8,000 |
2016/10/12 | 442 | 444 | 442 | 442 | 4,000 |
2016/10/11 | 447 | 447 | 439 | 440 | 8,000 |
2016/10/07 | 445 | 445 | 442 | 442 | 7,000 |
2016/10/06 | 444 | 445 | 444 | 445 | 6,000 |
2016/10/05 | 446 | 446 | 444 | 444 | 2,000 |
2016/10/04 | 444 | 446 | 444 | 446 | 4,000 |
2016/10/03 | 445 | 445 | 440 | 444 | 10,000 |
2016/09/30 | 441 | 445 | 441 | 445 | 12,000 |
2016/09/29 | 440 | 445 | 439 | 445 | 7,000 |
2016/09/28 | 443 | 443 | 440 | 440 | 7,000 |
2016/09/27 | 441 | 445 | 441 | 443 | 10,000 |
2016/09/26 | 447 | 447 | 447 | 447 | 7,000 |
2016/09/23 | 446 | 446 | 444 | 444 | 6,000 |
2016/09/21 | 444 | 444 | 443 | 443 | 2,000 |
2016/09/20 | 444 | 444 | 444 | 444 | 2,000 |
2016/09/16 | 448 | 449 | 446 | 448 | 8,000 |
2016/09/15 | 450 | 450 | 448 | 448 | 2,000 |
2016/09/14 | 448 | 449 | 447 | 449 | 34,000 |
2016/09/13 | 451 | 455 | 451 | 455 | 5,000 |
2016/09/12 | 453 | 453 | 448 | 451 | 5,000 |
2016/09/09 | 454 | 457 | 453 | 456 | 11,000 |
2016/09/08 | 452 | 455 | 452 | 452 | 9,000 |
2016/09/06 | 448 | 450 | 448 | 450 | 4,000 |
2016/09/05 | 456 | 456 | 448 | 448 | 4,000 |
2016/09/02 | 452 | 452 | 448 | 448 | 7,000 |
2016/09/01 | 447 | 451 | 447 | 451 | 7,000 |
2016/08/30 | 453 | 454 | 446 | 446 | 3,000 |
2016/08/29 | 449 | 451 | 443 | 443 | 12,000 |
2016/08/26 | 442 | 442 | 442 | 442 | 2,000 |
2016/08/25 | 450 | 450 | 445 | 445 | 8,000 |
2016/08/24 | 449 | 449 | 446 | 446 | 5,000 |
2016/08/23 | 452 | 452 | 446 | 450 | 11,000 |
2016/08/22 | 445 | 454 | 441 | 454 | 17,000 |
2016/08/19 | 438 | 448 | 438 | 445 | 16,000 |
2016/08/18 | 437 | 441 | 437 | 441 | 8,000 |
2016/08/17 | 436 | 436 | 436 | 436 | 2,000 |
2016/08/16 | 438 | 438 | 431 | 432 | 6,000 |
2016/08/15 | 437 | 437 | 437 | 437 | 2,000 |
2016/08/12 | 434 | 435 | 430 | 431 | 7,000 |
2016/08/10 | 430 | 430 | 430 | 430 | 2,000 |
2016/08/09 | 434 | 434 | 430 | 430 | 3,000 |
2016/08/08 | 430 | 430 | 428 | 428 | 8,000 |
2016/08/05 | 432 | 432 | 432 | 432 | 2,000 |
2016/08/04 | 430 | 430 | 430 | 430 | 1,000 |
2016/08/03 | 435 | 436 | 429 | 430 | 7,000 |
2016/08/02 | 436 | 440 | 436 | 440 | 9,000 |
2016/08/01 | 435 | 435 | 430 | 430 | 8,000 |
2016/07/28 | 432 | 434 | 430 | 434 | 22,000 |
2016/07/27 | 440 | 444 | 440 | 444 | 5,000 |
2016/07/26 | 445 | 445 | 445 | 445 | 2,000 |
2016/07/25 | 445 | 445 | 443 | 445 | 6,000 |
2016/07/22 | 443 | 444 | 440 | 442 | 8,000 |
2016/07/21 | 440 | 443 | 440 | 443 | 3,000 |
2016/07/20 | 445 | 445 | 436 | 438 | 12,000 |
2016/07/19 | 445 | 445 | 443 | 444 | 8,000 |
2016/07/15 | 437 | 444 | 437 | 441 | 7,000 |
2016/07/14 | 436 | 440 | 436 | 437 | 7,000 |
2016/07/13 | 439 | 440 | 436 | 436 | 6,000 |
2016/07/12 | 433 | 439 | 433 | 439 | 12,000 |
2016/07/11 | 430 | 435 | 427 | 435 | 8,000 |
2016/07/08 | 429 | 430 | 428 | 428 | 7,000 |
2016/07/07 | 430 | 430 | 429 | 429 | 4,000 |
2016/07/06 | 436 | 436 | 433 | 433 | 3,000 |
2016/07/05 | 433 | 436 | 429 | 431 | 15,000 |
2016/07/04 | 435 | 438 | 431 | 437 | 38,000 |
2016/07/01 | 438 | 441 | 435 | 435 | 7,000 |
2016/06/30 | 435 | 440 | 435 | 437 | 9,000 |
2016/06/29 | 441 | 441 | 436 | 438 | 11,000 |
2016/06/28 | 445 | 446 | 441 | 441 | 5,000 |
2016/06/27 | 439 | 450 | 438 | 450 | 14,000 |
2016/06/24 | 458 | 458 | 436 | 437 | 35,000 |
2016/06/23 | 448 | 455 | 448 | 455 | 5,000 |
2016/06/22 | 448 | 448 | 448 | 448 | 5,000 |
2016/06/21 | 448 | 453 | 448 | 453 | 5,000 |
2016/06/20 | 448 | 453 | 448 | 452 | 5,000 |
2016/06/17 | 450 | 454 | 444 | 445 | 12,000 |
2016/06/16 | 449 | 449 | 444 | 444 | 17,000 |
2016/06/15 | 448 | 458 | 447 | 448 | 16,000 |
2016/06/14 | 451 | 451 | 448 | 448 | 19,000 |
2016/06/13 | 455 | 455 | 450 | 450 | 17,000 |
2016/06/10 | 456 | 456 | 455 | 455 | 8,000 |
2016/06/09 | 458 | 458 | 457 | 457 | 4,000 |
2016/06/08 | 457 | 461 | 457 | 459 | 11,000 |
2016/06/07 | 457 | 457 | 456 | 456 | 4,000 |
2016/06/06 | 452 | 455 | 452 | 455 | 5,000 |
2016/06/03 | 452 | 457 | 452 | 452 | 11,000 |
2016/06/02 | 455 | 458 | 453 | 458 | 9,000 |
2016/06/01 | 461 | 461 | 458 | 458 | 31,000 |
2016/05/31 | 453 | 459 | 453 | 459 | 9,000 |
2016/05/30 | 454 | 455 | 454 | 455 | 17,000 |
2016/05/27 | 451 | 452 | 449 | 452 | 13,000 |
2016/05/26 | 452 | 452 | 447 | 452 | 35,000 |
2016/05/25 | 451 | 455 | 449 | 450 | 25,000 |
2016/05/24 | 451 | 452 | 450 | 450 | 14,000 |
2016/05/23 | 452 | 457 | 452 | 452 | 11,000 |
2016/05/20 | 452 | 455 | 452 | 452 | 19,000 |
2016/05/19 | 455 | 463 | 453 | 453 | 51,000 |
2016/05/18 | 460 | 465 | 457 | 457 | 26,000 |
2016/05/17 | 456 | 462 | 455 | 462 | 9,000 |
2016/05/16 | 460 | 462 | 459 | 462 | 23,000 |
2016/05/13 | 468 | 472 | 465 | 465 | 9,000 |
2016/05/12 | 472 | 472 | 468 | 468 | 10,000 |
2016/05/11 | 475 | 478 | 473 | 475 | 12,000 |
2016/05/10 | 475 | 475 | 471 | 475 | 7,000 |
2016/05/09 | 475 | 475 | 475 | 475 | 2,000 |
2016/05/06 | 479 | 479 | 475 | 475 | 3,000 |
2016/05/02 | 485 | 485 | 479 | 479 | 13,000 |
2016/04/28 | 474 | 484 | 474 | 478 | 10,000 |
2016/04/27 | 480 | 480 | 475 | 475 | 7,000 |
2016/04/26 | 482 | 482 | 477 | 480 | 6,000 |
2016/04/25 | 479 | 492 | 479 | 482 | 8,000 |
2016/04/22 | 477 | 485 | 477 | 480 | 7,000 |
2016/04/21 | 473 | 480 | 473 | 480 | 14,000 |
2016/04/20 | 471 | 474 | 471 | 474 | 21,000 |
2016/04/19 | 468 | 470 | 468 | 470 | 5,000 |
2016/04/18 | 470 | 470 | 468 | 468 | 4,000 |
2016/04/15 | 473 | 476 | 473 | 475 | 20,000 |
2016/04/14 | 472 | 481 | 472 | 473 | 18,000 |
2016/04/13 | 465 | 475 | 465 | 475 | 12,000 |
2016/04/12 | 459 | 465 | 459 | 461 | 21,000 |
2016/04/11 | 467 | 467 | 462 | 463 | 28,000 |
2016/04/08 | 476 | 476 | 465 | 475 | 8,000 |
2016/04/07 | 469 | 471 | 467 | 468 | 11,000 |
2016/04/06 | 475 | 475 | 469 | 471 | 10,000 |
2016/04/05 | 489 | 489 | 478 | 483 | 7,000 |
2016/04/04 | 499 | 499 | 482 | 482 | 7,000 |
2016/04/01 | 496 | 496 | 490 | 490 | 4,000 |
2016/03/31 | 505 | 505 | 496 | 496 | 29,000 |
2016/03/30 | 504 | 515 | 496 | 496 | 10,000 |
2016/03/29 | 511 | 520 | 507 | 507 | 13,000 |
2016/03/28 | 520 | 520 | 520 | 520 | 49,000 |
2016/03/25 | 520 | 520 | 520 | 520 | 1,000 |
2016/03/24 | 509 | 520 | 508 | 520 | 9,000 |
2016/03/23 | 497 | 514 | 497 | 514 | 3,000 |
2016/03/22 | 490 | 518 | 490 | 497 | 11,000 |
2016/03/18 | 491 | 491 | 489 | 490 | 7,000 |
2016/03/17 | 500 | 500 | 491 | 491 | 12,000 |
2016/03/16 | 502 | 502 | 502 | 502 | 6,000 |
2016/03/15 | 504 | 507 | 498 | 498 | 22,000 |
2016/03/14 | 482 | 501 | 473 | 488 | 71,000 |
2016/03/11 | 470 | 480 | 469 | 470 | 27,000 |
2016/03/10 | 476 | 480 | 470 | 470 | 8,000 |
2016/03/09 | 466 | 468 | 466 | 468 | 3,000 |
2016/03/08 | 475 | 477 | 471 | 471 | 7,000 |
2016/03/07 | 478 | 485 | 470 | 476 | 12,000 |
2016/03/04 | 465 | 480 | 465 | 473 | 42,000 |
2016/03/03 | 463 | 470 | 462 | 470 | 24,000 |
2016/03/02 | 471 | 477 | 463 | 463 | 18,000 |
2016/03/01 | 473 | 475 | 469 | 475 | 11,000 |
2016/02/29 | 468 | 481 | 468 | 473 | 6,000 |
2016/02/26 | 469 | 471 | 467 | 468 | 18,000 |
2016/02/25 | 470 | 472 | 470 | 471 | 9,000 |
2016/02/24 | 460 | 465 | 460 | 465 | 3,000 |
2016/02/23 | 471 | 471 | 462 | 465 | 8,000 |
2016/02/22 | 477 | 477 | 463 | 471 | 8,000 |
2016/02/19 | 452 | 468 | 452 | 462 | 4,000 |
2016/02/18 | 451 | 461 | 451 | 457 | 8,000 |
2016/02/17 | 444 | 454 | 444 | 449 | 25,000 |
2016/02/16 | 450 | 462 | 449 | 460 | 17,000 |
2016/02/15 | 461 | 461 | 442 | 457 | 30,000 |
2016/02/12 | 478 | 478 | 451 | 460 | 57,000 |
2016/02/10 | 494 | 494 | 479 | 479 | 5,000 |
2016/02/09 | 495 | 495 | 467 | 478 | 31,000 |
2016/02/08 | 488 | 506 | 488 | 494 | 37,000 |
2016/02/05 | 500 | 513 | 495 | 500 | 12,000 |
2016/02/04 | 531 | 532 | 500 | 500 | 54,000 |
2016/02/03 | 545 | 545 | 543 | 545 | 5,000 |
2016/02/02 | 555 | 556 | 550 | 550 | 12,000 |
2016/02/01 | 555 | 556 | 550 | 556 | 20,000 |
2016/01/29 | 543 | 548 | 536 | 548 | 14,000 |
2016/01/28 | 549 | 549 | 545 | 546 | 17,000 |
2016/01/27 | 550 | 554 | 546 | 549 | 25,000 |
2016/01/26 | 555 | 555 | 550 | 550 | 12,000 |
2016/01/25 | 560 | 560 | 549 | 550 | 24,000 |
2016/01/22 | 549 | 559 | 549 | 559 | 20,000 |
2016/01/21 | 562 | 562 | 550 | 559 | 10,000 |
2016/01/20 | 566 | 571 | 555 | 555 | 20,000 |
2016/01/19 | 569 | 571 | 569 | 571 | 4,000 |
2016/01/18 | 565 | 575 | 563 | 566 | 41,000 |
2016/01/15 | 587 | 592 | 587 | 587 | 13,000 |
2016/01/14 | 594 | 594 | 585 | 587 | 26,000 |
2016/01/13 | 595 | 608 | 595 | 598 | 9,000 |
2016/01/12 | 605 | 605 | 593 | 604 | 48,000 |
2016/01/08 | 612 | 620 | 612 | 613 | 7,000 |
2016/01/07 | 628 | 628 | 622 | 622 | 6,000 |
2016/01/06 | 617 | 642 | 614 | 638 | 30,000 |
2016/01/05 | 614 | 615 | 614 | 615 | 5,000 |
2016/01/04 | 612 | 612 | 610 | 610 | 11,000 |