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 |
---|---|---|---|---|---|
1997/12/30 | 610 | 670 | 610 | 670 | 14,000 |
1997/12/29 | 610 | 620 | 570 | 580 | 8,000 |
1997/12/26 | 560 | 610 | 560 | 610 | 12,000 |
1997/12/25 | 520 | 538 | 519 | 538 | 7,000 |
1997/12/24 | 520 | 520 | 520 | 520 | 2,000 |
1997/12/22 | 560 | 560 | 560 | 560 | 2,000 |
1997/12/19 | 580 | 580 | 580 | 580 | 1,000 |
1997/12/18 | 590 | 590 | 581 | 581 | 9,000 |
1997/12/17 | 581 | 581 | 580 | 580 | 11,000 |
1997/12/16 | 579 | 580 | 579 | 580 | 4,000 |
1997/12/15 | 586 | 586 | 580 | 580 | 12,000 |
1997/12/12 | 630 | 630 | 630 | 630 | 3,000 |
1997/12/10 | 661 | 661 | 660 | 660 | 5,000 |
1997/12/09 | 650 | 650 | 650 | 650 | 1,000 |
1997/12/03 | 702 | 710 | 702 | 702 | 11,000 |
1997/12/01 | 704 | 704 | 702 | 702 | 2,000 |
1997/11/28 | 664 | 684 | 664 | 684 | 4,000 |
1997/11/27 | 629 | 644 | 629 | 644 | 4,000 |
1997/11/25 | 619 | 619 | 619 | 619 | 2,000 |
1997/11/20 | 609 | 609 | 609 | 609 | 2,000 |
1997/11/18 | 609 | 609 | 609 | 609 | 14,000 |
1997/11/17 | 609 | 620 | 609 | 609 | 20,000 |
1997/11/14 | 631 | 631 | 615 | 615 | 5,000 |
1997/11/13 | 631 | 631 | 631 | 631 | 1,000 |
1997/11/11 | 630 | 630 | 630 | 630 | 3,000 |
1997/11/10 | 630 | 630 | 630 | 630 | 1,000 |
1997/11/07 | 662 | 662 | 650 | 651 | 8,000 |
1997/11/06 | 660 | 662 | 660 | 662 | 4,000 |
1997/11/05 | 679 | 679 | 660 | 660 | 3,000 |
1997/11/04 | 680 | 680 | 680 | 680 | 3,000 |
1997/10/31 | 674 | 700 | 670 | 700 | 5,000 |
1997/10/29 | 674 | 680 | 674 | 680 | 4,000 |
1997/10/28 | 686 | 686 | 680 | 680 | 2,000 |
1997/10/27 | 720 | 720 | 720 | 720 | 3,000 |
1997/10/24 | 695 | 695 | 685 | 685 | 5,000 |
1997/10/23 | 748 | 748 | 730 | 730 | 5,000 |
1997/10/22 | 709 | 709 | 709 | 709 | 1,000 |
1997/10/21 | 708 | 708 | 708 | 708 | 7,000 |
1997/10/20 | 705 | 707 | 705 | 707 | 2,000 |
1997/10/17 | 700 | 700 | 695 | 695 | 2,000 |
1997/10/16 | 708 | 708 | 700 | 700 | 6,000 |
1997/10/07 | 760 | 760 | 750 | 750 | 2,000 |
1997/10/02 | 780 | 780 | 780 | 780 | 2,000 |
1997/09/30 | 720 | 770 | 720 | 770 | 13,000 |
1997/09/29 | 700 | 700 | 700 | 700 | 3,000 |
1997/09/26 | 695 | 695 | 680 | 680 | 6,000 |
1997/09/25 | 760 | 760 | 710 | 710 | 8,000 |
1997/09/22 | 830 | 830 | 830 | 830 | 2,000 |
1997/09/19 | 799 | 820 | 788 | 820 | 27,000 |
1997/09/18 | 799 | 809 | 790 | 809 | 9,000 |
1997/09/17 | 760 | 800 | 760 | 800 | 25,000 |
1997/09/12 | 820 | 870 | 800 | 870 | 102,000 |
1997/09/11 | 750 | 830 | 750 | 830 | 30,000 |
1997/09/10 | 774 | 800 | 760 | 760 | 18,000 |
1997/09/09 | 700 | 780 | 700 | 780 | 14,000 |
1997/09/05 | 680 | 700 | 680 | 700 | 7,000 |
1997/09/04 | 710 | 710 | 710 | 710 | 2,000 |
1997/09/03 | 670 | 700 | 670 | 700 | 7,000 |
1997/09/02 | 670 | 670 | 660 | 660 | 4,000 |
1997/09/01 | 652 | 670 | 652 | 670 | 2,000 |
1997/08/29 | 650 | 650 | 650 | 650 | 6,000 |
1997/08/28 | 651 | 655 | 651 | 655 | 3,000 |
1997/08/27 | 671 | 671 | 655 | 655 | 8,000 |
1997/08/26 | 670 | 670 | 670 | 670 | 5,000 |
1997/08/25 | 700 | 700 | 670 | 670 | 8,000 |
1997/08/22 | 690 | 690 | 690 | 690 | 2,000 |
1997/08/21 | 691 | 691 | 691 | 691 | 1,000 |
1997/08/19 | 700 | 700 | 700 | 700 | 2,000 |
1997/08/18 | 670 | 670 | 670 | 670 | 1,000 |
1997/08/15 | 700 | 700 | 670 | 670 | 4,000 |
1997/08/14 | 710 | 710 | 700 | 700 | 4,000 |
1997/08/13 | 700 | 700 | 700 | 700 | 2,000 |
1997/08/11 | 731 | 731 | 731 | 731 | 2,000 |
1997/08/07 | 751 | 751 | 741 | 741 | 7,000 |
1997/08/05 | 810 | 810 | 791 | 791 | 11,000 |
1997/08/04 | 829 | 840 | 829 | 830 | 30,000 |
1997/08/01 | 845 | 850 | 840 | 840 | 74,000 |
1997/07/31 | 850 | 870 | 830 | 859 | 110,000 |
1997/07/30 | 780 | 830 | 780 | 830 | 81,000 |
1997/07/29 | 774 | 800 | 774 | 790 | 81,000 |
1997/07/28 | 749 | 800 | 738 | 780 | 64,000 |
1997/07/25 | 730 | 751 | 720 | 750 | 44,000 |
1997/07/24 | 723 | 730 | 713 | 730 | 22,000 |
1997/07/23 | 715 | 725 | 700 | 720 | 29,000 |
1997/07/22 | 679 | 725 | 679 | 725 | 28,000 |
1997/07/18 | 675 | 679 | 675 | 679 | 6,000 |
1997/07/17 | 636 | 655 | 631 | 655 | 49,000 |
1997/07/16 | 631 | 631 | 631 | 631 | 4,000 |
1997/07/11 | 630 | 630 | 630 | 630 | 5,000 |
1997/07/10 | 638 | 638 | 638 | 638 | 6,000 |
1997/07/09 | 648 | 648 | 638 | 638 | 3,000 |
1997/07/08 | 660 | 660 | 660 | 660 | 1,000 |
1997/07/07 | 660 | 660 | 660 | 660 | 1,000 |
1997/07/04 | 668 | 668 | 650 | 650 | 5,000 |
1997/07/03 | 675 | 675 | 661 | 661 | 5,000 |
1997/07/01 | 675 | 675 | 665 | 665 | 4,000 |
1997/06/30 | 680 | 680 | 680 | 680 | 1,000 |
1997/06/27 | 685 | 685 | 685 | 685 | 1,000 |
1997/06/26 | 680 | 680 | 661 | 661 | 3,000 |
1997/06/25 | 680 | 680 | 680 | 680 | 1,000 |
1997/06/24 | 660 | 660 | 660 | 660 | 2,000 |
1997/06/23 | 660 | 660 | 660 | 660 | 3,000 |
1997/06/20 | 651 | 651 | 651 | 651 | 4,000 |
1997/06/19 | 661 | 661 | 656 | 656 | 7,000 |
1997/06/18 | 659 | 659 | 659 | 659 | 4,000 |
1997/06/17 | 680 | 680 | 656 | 656 | 6,000 |
1997/06/16 | 679 | 679 | 679 | 679 | 1,000 |
1997/06/12 | 670 | 680 | 665 | 680 | 4,000 |
1997/06/11 | 660 | 670 | 660 | 660 | 8,000 |
1997/06/10 | 669 | 669 | 656 | 656 | 8,000 |
1997/06/09 | 698 | 698 | 670 | 670 | 9,000 |
1997/06/06 | 702 | 715 | 700 | 700 | 18,000 |
1997/06/05 | 660 | 738 | 660 | 738 | 80,000 |
1997/06/04 | 656 | 656 | 640 | 640 | 7,000 |
1997/06/03 | 660 | 660 | 656 | 656 | 2,000 |
1997/06/02 | 666 | 666 | 656 | 656 | 11,000 |
1997/05/30 | 656 | 656 | 655 | 655 | 4,000 |
1997/05/29 | 650 | 651 | 650 | 651 | 2,000 |
1997/05/28 | 636 | 636 | 636 | 636 | 2,000 |
1997/05/27 | 636 | 636 | 636 | 636 | 2,000 |
1997/05/26 | 639 | 640 | 635 | 636 | 4,000 |
1997/05/23 | 645 | 645 | 645 | 645 | 3,000 |
1997/05/21 | 640 | 640 | 635 | 635 | 6,000 |
1997/05/20 | 650 | 650 | 630 | 630 | 9,000 |
1997/05/19 | 664 | 664 | 640 | 640 | 11,000 |
1997/05/16 | 674 | 674 | 660 | 660 | 8,000 |
1997/05/14 | 681 | 681 | 681 | 681 | 1,000 |
1997/05/13 | 681 | 681 | 681 | 681 | 2,000 |
1997/05/09 | 681 | 681 | 680 | 680 | 8,000 |
1997/05/08 | 689 | 690 | 689 | 690 | 3,000 |
1997/05/07 | 681 | 701 | 681 | 701 | 3,000 |
1997/05/06 | 680 | 680 | 670 | 680 | 11,000 |
1997/05/02 | 730 | 730 | 699 | 700 | 21,000 |
1997/05/01 | 690 | 746 | 690 | 720 | 30,000 |
1997/04/30 | 652 | 674 | 652 | 671 | 12,000 |
1997/04/28 | 650 | 650 | 648 | 650 | 7,000 |
1997/04/25 | 620 | 648 | 620 | 648 | 7,000 |
1997/04/24 | 620 | 620 | 610 | 610 | 2,000 |
1997/04/23 | 631 | 641 | 631 | 631 | 3,000 |
1997/04/22 | 615 | 628 | 615 | 628 | 10,000 |
1997/04/21 | 610 | 615 | 610 | 615 | 16,000 |
1997/04/18 | 600 | 600 | 600 | 600 | 4,000 |
1997/04/17 | 560 | 560 | 559 | 560 | 3,000 |
1997/04/16 | 540 | 540 | 540 | 540 | 2,000 |
1997/04/15 | 540 | 540 | 540 | 540 | 2,000 |
1997/04/14 | 560 | 560 | 560 | 560 | 2,000 |
1997/04/11 | 554 | 554 | 545 | 550 | 3,000 |
1997/04/10 | 565 | 565 | 555 | 555 | 4,000 |
1997/04/09 | 582 | 583 | 555 | 555 | 17,000 |
1997/04/08 | 604 | 604 | 604 | 604 | 2,000 |
1997/04/07 | 581 | 591 | 580 | 580 | 9,000 |
1997/04/04 | 581 | 581 | 581 | 581 | 2,000 |
1997/04/02 | 590 | 590 | 580 | 580 | 3,000 |
1997/04/01 | 590 | 590 | 590 | 590 | 4,000 |
1997/03/31 | 595 | 595 | 590 | 590 | 9,000 |
1997/03/28 | 595 | 595 | 593 | 593 | 3,000 |
1997/03/27 | 599 | 605 | 595 | 595 | 11,000 |
1997/03/26 | 599 | 599 | 599 | 599 | 2,000 |
1997/03/25 | 608 | 608 | 600 | 601 | 16,000 |
1997/03/24 | 605 | 606 | 605 | 605 | 5,000 |
1997/03/21 | 600 | 600 | 600 | 600 | 1,000 |
1997/03/19 | 600 | 600 | 600 | 600 | 9,000 |
1997/03/18 | 597 | 605 | 595 | 595 | 11,000 |
1997/03/17 | 600 | 600 | 595 | 595 | 2,000 |
1997/03/14 | 600 | 600 | 600 | 600 | 1,000 |
1997/03/13 | 601 | 601 | 600 | 600 | 3,000 |
1997/03/12 | 607 | 608 | 607 | 608 | 10,000 |
1997/03/11 | 600 | 600 | 600 | 600 | 5,000 |
1997/03/10 | 590 | 591 | 590 | 591 | 4,000 |
1997/03/07 | 599 | 600 | 599 | 600 | 6,000 |
1997/03/06 | 600 | 608 | 600 | 600 | 23,000 |
1997/03/05 | 608 | 608 | 601 | 601 | 2,000 |
1997/03/04 | 608 | 608 | 608 | 608 | 1,000 |
1997/03/03 | 603 | 603 | 598 | 598 | 14,000 |
1997/02/28 | 590 | 590 | 586 | 586 | 10,000 |
1997/02/27 | 610 | 610 | 591 | 600 | 5,000 |
1997/02/26 | 619 | 619 | 605 | 610 | 3,000 |
1997/02/25 | 625 | 625 | 625 | 625 | 1,000 |
1997/02/24 | 590 | 590 | 585 | 586 | 5,000 |
1997/02/21 | 601 | 601 | 580 | 580 | 6,000 |
1997/02/20 | 570 | 576 | 570 | 576 | 2,000 |
1997/02/18 | 570 | 570 | 570 | 570 | 7,000 |
1997/02/17 | 561 | 570 | 561 | 570 | 2,000 |
1997/02/14 | 560 | 561 | 560 | 561 | 2,000 |
1997/02/13 | 560 | 570 | 555 | 555 | 5,000 |
1997/02/12 | 571 | 571 | 560 | 560 | 2,000 |
1997/02/10 | 580 | 580 | 575 | 575 | 18,000 |
1997/02/07 | 580 | 580 | 580 | 580 | 2,000 |
1997/02/06 | 602 | 602 | 590 | 590 | 7,000 |
1997/02/05 | 610 | 610 | 610 | 610 | 1,000 |
1997/02/04 | 612 | 612 | 610 | 610 | 2,000 |
1997/01/31 | 603 | 603 | 602 | 602 | 2,000 |
1997/01/30 | 600 | 600 | 592 | 592 | 5,000 |
1997/01/29 | 600 | 600 | 595 | 600 | 14,000 |
1997/01/28 | 606 | 606 | 606 | 606 | 1,000 |
1997/01/27 | 610 | 610 | 600 | 600 | 5,000 |
1997/01/24 | 612 | 612 | 611 | 611 | 2,000 |
1997/01/22 | 611 | 611 | 611 | 611 | 1,000 |
1997/01/21 | 610 | 610 | 610 | 610 | 1,000 |
1997/01/20 | 620 | 620 | 620 | 620 | 1,000 |
1997/01/17 | 610 | 610 | 610 | 610 | 2,000 |
1997/01/13 | 590 | 600 | 590 | 600 | 2,000 |
1997/01/10 | 591 | 591 | 590 | 590 | 9,000 |
1997/01/09 | 601 | 601 | 594 | 594 | 4,000 |
1997/01/08 | 594 | 600 | 594 | 600 | 2,000 |
1997/01/07 | 601 | 601 | 595 | 595 | 2,000 |
1997/01/06 | 591 | 591 | 591 | 591 | 6,000 |