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
1994/12/30 878 884 878 884 10,000
1994/12/29 829 860 826 860 19,000
1994/12/28 815 820 815 816 11,000
1994/12/27 812 812 805 805 5,000
1994/12/26 796 810 796 802 5,000
1994/12/22 784 800 780 788 17,000
1994/12/21 790 790 784 784 11,000
1994/12/20 796 796 794 794 6,000
1994/12/19 790 790 784 784 4,000
1994/12/16 790 811 790 810 14,000
1994/12/14 769 772 750 750 28,000
1994/12/13 810 810 794 794 6,000
1994/12/12 830 830 810 810 7,000
1994/12/09 810 810 810 810 6,000
1994/12/08 835 835 820 820 5,000
1994/12/07 832 842 830 835 11,000
1994/12/06 850 850 842 842 4,000
1994/12/05 855 855 850 851 5,000
1994/12/02 870 870 850 850 21,000
1994/12/01 851 899 850 870 43,000
1994/11/28 777 777 767 770 10,000
1994/11/25 770 770 755 757 55,000
1994/11/24 795 795 795 795 8,000
1994/11/22 830 830 825 825 5,000
1994/11/21 861 861 849 849 22,000
1994/11/18 866 866 860 860 8,000
1994/11/17 865 865 860 860 4,000
1994/11/16 861 871 861 865 6,000
1994/11/15 842 842 842 842 2,000
1994/11/14 833 840 830 840 12,000
1994/11/11 830 831 830 831 5,000
1994/11/10 879 879 840 840 22,000
1994/11/09 911 911 879 880 14,000
1994/11/08 895 911 892 911 24,000
1994/11/07 935 935 934 934 4,000
1994/11/04 972 980 945 945 10,000
1994/11/02 1,000 1,000 982 982 14,000
1994/11/01 990 990 971 981 21,000
1994/10/31 1,020 1,020 992 1,000 29,000
1994/10/28 1,100 1,100 1,010 1,040 152,000
1994/10/27 960 1,060 960 1,060 112,000
1994/10/26 960 961 952 952 19,000
1994/10/25 936 970 931 960 34,000
1994/10/24 910 960 910 935 38,000
1994/10/21 901 920 890 920 20,000
1994/10/20 909 920 899 910 13,000
1994/10/19 920 920 901 910 23,000
1994/10/18 897 910 891 910 37,000
1994/10/17 885 897 885 897 7,000
1994/10/14 899 899 895 895 3,000
1994/10/13 890 899 890 899 5,000
1994/10/12 902 910 900 900 8,000
1994/10/11 882 902 880 902 14,000
1994/10/07 869 869 853 853 4,000
1994/10/06 890 900 870 870 7,000
1994/10/05 890 899 885 899 18,000
1994/10/04 942 942 920 920 73,000
1994/10/03 860 901 855 901 66,000
1994/09/30 870 871 845 845 59,000
1994/09/29 791 810 791 810 24,000
1994/09/28 766 771 766 770 6,000
1994/09/27 771 771 765 765 3,000
1994/09/26 765 770 765 770 11,000
1994/09/22 769 780 765 780 21,000
1994/09/21 751 765 751 765 14,000
1994/09/20 780 780 755 770 17,000
1994/09/19 805 805 780 780 10,000
1994/09/16 812 812 805 805 6,000
1994/09/14 825 830 810 812 8,000
1994/09/13 840 840 825 825 10,000
1994/09/12 840 845 840 840 19,000
1994/09/09 800 830 800 830 53,000
1994/09/08 815 815 806 806 14,000
1994/09/07 850 850 850 850 7,000
1994/09/06 889 889 869 869 3,000
1994/09/05 905 905 890 890 6,000
1994/09/02 945 945 910 915 14,000
1994/09/01 950 950 950 950 9,000
1994/08/31 958 970 950 950 8,000
1994/08/30 954 958 950 950 12,000
1994/08/29 953 953 953 953 5,000
1994/08/26 953 960 953 953 7,000
1994/08/25 975 975 953 953 6,000
1994/08/24 977 977 975 975 13,000
1994/08/23 976 977 976 977 3,000
1994/08/22 985 985 976 976 11,000
1994/08/19 998 998 985 995 7,000
1994/08/18 972 990 972 990 5,000
1994/08/17 956 961 956 961 7,000
1994/08/16 950 953 950 953 4,000
1994/08/15 970 970 950 950 7,000
1994/08/12 999 999 960 960 10,000
1994/08/11 1,010 1,010 1,000 1,000 11,000
1994/08/10 1,020 1,020 1,020 1,020 5,000
1994/08/09 1,030 1,030 1,020 1,020 4,000
1994/08/08 1,030 1,030 1,030 1,030 3,000
1994/08/05 1,030 1,040 1,030 1,030 9,000
1994/08/04 1,020 1,030 1,020 1,020 3,000
1994/08/03 1,030 1,030 1,020 1,020 8,000
1994/08/02 1,030 1,040 1,030 1,030 4,000
1994/08/01 1,050 1,050 1,010 1,010 3,000
1994/07/29 1,030 1,060 1,030 1,060 5,000
1994/07/28 1,010 1,010 1,010 1,010 6,000
1994/07/27 1,040 1,050 1,030 1,030 20,000
1994/07/26 1,060 1,060 1,050 1,050 4,000
1994/07/25 1,080 1,080 1,050 1,050 10,000
1994/07/22 1,100 1,100 1,080 1,080 5,000
1994/07/21 1,070 1,080 1,060 1,080 15,000
1994/07/20 1,100 1,100 1,090 1,090 3,000
1994/07/19 1,070 1,070 1,070 1,070 2,000
1994/07/18 1,100 1,100 1,070 1,070 9,000
1994/07/15 1,070 1,100 1,070 1,100 16,000
1994/07/14 1,060 1,070 1,050 1,070 15,000
1994/07/13 1,100 1,100 1,050 1,050 10,000
1994/07/12 1,090 1,100 1,080 1,080 11,000
1994/07/11 1,110 1,110 1,070 1,070 5,000
1994/07/08 1,180 1,180 1,140 1,150 17,000
1994/07/07 1,160 1,180 1,160 1,170 25,000
1994/07/06 1,190 1,190 1,160 1,160 58,000
1994/07/05 1,110 1,190 1,100 1,170 114,000
1994/07/04 1,080 1,120 1,080 1,100 28,000
1994/07/01 1,060 1,070 1,060 1,060 24,000
1994/06/30 1,050 1,060 1,040 1,050 10,000
1994/06/29 1,060 1,070 1,050 1,050 20,000
1994/06/28 1,050 1,090 1,050 1,090 14,000
1994/06/27 1,040 1,040 1,020 1,030 13,000
1994/06/24 1,100 1,100 1,040 1,040 14,000
1994/06/23 1,120 1,120 1,100 1,110 23,000
1994/06/22 1,030 1,090 1,020 1,090 17,000
1994/06/21 1,080 1,080 1,050 1,050 8,000
1994/06/20 1,100 1,100 1,080 1,080 24,000
1994/06/17 1,100 1,110 1,080 1,080 20,000
1994/06/16 1,080 1,100 1,080 1,100 10,000
1994/06/15 1,070 1,070 1,020 1,020 33,000
1994/06/14 1,070 1,080 1,050 1,050 22,000
1994/06/13 1,080 1,100 1,070 1,070 10,000
1994/06/10 1,140 1,160 1,110 1,110 25,000
1994/06/09 1,060 1,150 1,060 1,130 65,000
1994/06/08 1,040 1,040 1,010 1,040 23,000
1994/06/07 1,020 1,020 1,000 1,000 35,000
1994/06/06 1,040 1,040 1,020 1,030 22,000
1994/06/03 1,100 1,120 1,060 1,060 22,000
1994/06/02 1,110 1,120 1,100 1,100 33,000
1994/06/01 1,070 1,110 1,070 1,100 14,000
1994/05/31 1,110 1,110 1,050 1,100 19,000
1994/05/30 1,140 1,140 1,110 1,110 12,000
1994/05/27 1,120 1,120 1,090 1,120 30,000
1994/05/26 1,070 1,140 1,060 1,120 63,000
1994/05/25 1,060 1,070 1,040 1,070 21,000
1994/05/24 1,080 1,080 1,040 1,060 31,000
1994/05/23 1,110 1,120 1,050 1,070 30,000
1994/05/20 1,070 1,120 1,070 1,070 34,000
1994/05/19 1,080 1,080 1,010 1,060 46,000
1994/05/18 1,150 1,150 1,100 1,100 43,000
1994/05/17 1,160 1,190 1,120 1,120 37,000
1994/05/16 1,210 1,230 1,120 1,120 71,000
1994/05/13 1,140 1,230 1,140 1,190 142,000
1994/05/12 1,150 1,170 1,090 1,100 137,000
1994/05/11 1,200 1,220 1,150 1,190 134,000
1994/05/10 1,320 1,330 1,210 1,230 117,000
1994/05/09 1,350 1,370 1,200 1,330 331,000
1994/05/06 1,240 1,400 1,230 1,340 669,000
1994/05/02 1,000 1,220 999 1,220 814,000
1994/04/28 925 1,020 924 1,020 217,000
1994/04/27 950 950 921 921 90,000
1994/04/26 910 1,000 910 990 317,000
1994/04/25 850 900 830 900 131,000
1994/04/22 865 865 819 830 33,000
1994/04/21 850 860 834 860 90,000
1994/04/20 800 888 800 884 185,000
1994/04/19 720 795 712 795 96,000
1994/04/18 690 720 690 720 14,000
1994/04/15 700 700 680 680 22,000
1994/04/14 690 690 685 690 10,000
1994/04/13 680 685 670 685 13,000
1994/04/12 685 685 670 680 11,000
1994/04/11 695 699 685 685 15,000
1994/04/08 685 685 670 675 17,000
1994/04/07 638 670 637 665 12,000
1994/04/06 630 630 625 630 18,000
1994/04/05 630 630 620 620 8,000
1994/04/04 630 630 630 630 1,000
1994/03/31 620 620 620 620 1,000
1994/03/30 650 650 620 630 14,000
1994/03/29 650 661 650 650 6,000
1994/03/28 630 641 630 641 5,000
1994/03/25 650 650 641 650 8,000
1994/03/23 665 665 630 650 13,000
1994/03/22 700 700 665 665 25,000
1994/03/18 677 677 665 670 29,000
1994/03/17 710 738 700 700 68,000
1994/03/16 631 678 631 678 46,000
1994/03/15 620 629 610 629 50,000
1994/03/14 530 570 520 570 24,000
1994/03/11 501 501 500 500 3,000
1994/03/10 496 500 496 497 4,000
1994/03/09 510 510 495 495 6,000
1994/03/08 512 512 512 512 1,000
1994/03/07 510 520 510 520 2,000
1994/03/04 510 510 510 510 1,000
1994/03/02 520 520 510 510 7,000
1994/03/01 520 520 520 520 2,000
1994/02/28 520 530 520 520 5,000
1994/02/25 510 520 510 520 2,000
1994/02/24 505 510 505 510 3,000
1994/02/23 531 531 510 510 6,000
1994/02/22 505 530 505 530 11,000
1994/02/21 495 500 495 500 2,000
1994/02/17 495 495 495 495 1,000
1994/02/10 505 505 505 505 1,000
1994/02/09 514 514 510 514 5,000
1994/02/08 504 505 504 504 6,000
1994/02/07 514 515 505 505 4,000
1994/02/03 519 520 519 520 7,000
1994/02/02 520 520 520 520 4,000
1994/02/01 520 525 520 520 9,000
1994/01/31 506 530 506 530 9,000
1994/01/28 481 500 481 500 4,000
1994/01/27 471 480 471 480 2,000
1994/01/26 471 471 470 470 3,000
1994/01/25 475 475 470 470 4,000
1994/01/21 480 485 477 481 13,000
1994/01/20 487 487 480 480 13,000
1994/01/19 480 480 480 480 1,000
1994/01/18 478 478 478 478 1,000
1994/01/17 477 477 477 477 1,000
1994/01/14 475 475 475 475 2,000
1994/01/13 460 470 460 470 8,000
1994/01/12 450 450 450 450 2,000
1994/01/11 436 450 436 450 4,000
1994/01/10 431 432 431 432 2,000
1994/01/07 430 430 430 430 1,000
1994/01/06 430 430 430 430 3,000
1994/01/04 444 444 444 444 1,000

このページの先頭へ