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 |
---|---|---|---|---|---|
1998/12/29 | 575 | 600 | 575 | 600 | 7,000 |
1998/12/28 | 596 | 596 | 596 | 596 | 1,000 |
1998/12/25 | 617 | 617 | 593 | 593 | 5,000 |
1998/12/24 | 593 | 600 | 593 | 600 | 7,000 |
1998/12/22 | 591 | 600 | 591 | 592 | 3,000 |
1998/12/21 | 630 | 630 | 630 | 630 | 1,000 |
1998/12/18 | 635 | 635 | 635 | 635 | 1,000 |
1998/12/16 | 600 | 600 | 600 | 600 | 4,000 |
1998/12/15 | 600 | 600 | 600 | 600 | 1,000 |
1998/12/14 | 620 | 620 | 590 | 590 | 18,000 |
1998/12/11 | 629 | 629 | 600 | 600 | 15,000 |
1998/12/07 | 639 | 639 | 639 | 639 | 1,000 |
1998/12/04 | 641 | 641 | 641 | 641 | 1,000 |
1998/12/03 | 651 | 651 | 641 | 641 | 2,000 |
1998/12/01 | 671 | 671 | 671 | 671 | 1,000 |
1998/11/27 | 631 | 631 | 631 | 631 | 1,000 |
1998/11/25 | 700 | 710 | 700 | 710 | 2,000 |
1998/11/24 | 650 | 655 | 650 | 655 | 2,000 |
1998/11/20 | 650 | 650 | 650 | 650 | 1,000 |
1998/11/19 | 650 | 650 | 650 | 650 | 3,000 |
1998/11/18 | 620 | 620 | 620 | 620 | 2,000 |
1998/11/17 | 616 | 620 | 616 | 620 | 2,000 |
1998/11/16 | 616 | 616 | 616 | 616 | 3,000 |
1998/11/13 | 615 | 616 | 615 | 616 | 2,000 |
1998/11/12 | 640 | 640 | 610 | 610 | 2,000 |
1998/11/11 | 650 | 650 | 650 | 650 | 1,000 |
1998/11/06 | 660 | 660 | 650 | 650 | 7,000 |
1998/11/05 | 660 | 680 | 650 | 680 | 150,000 |
1998/11/04 | 694 | 730 | 680 | 700 | 10,000 |
1998/11/02 | 674 | 700 | 674 | 700 | 20,000 |
1998/10/30 | 610 | 640 | 570 | 640 | 133,000 |
1998/10/29 | 630 | 630 | 613 | 613 | 5,000 |
1998/10/28 | 610 | 620 | 610 | 620 | 6,000 |
1998/10/26 | 610 | 610 | 610 | 610 | 3,000 |
1998/10/23 | 643 | 643 | 640 | 640 | 3,000 |
1998/10/21 | 621 | 631 | 621 | 631 | 3,000 |
1998/10/20 | 631 | 631 | 631 | 631 | 5,000 |
1998/10/19 | 631 | 631 | 631 | 631 | 1,000 |
1998/10/16 | 642 | 642 | 641 | 641 | 2,000 |
1998/10/15 | 633 | 640 | 633 | 640 | 2,000 |
1998/10/14 | 645 | 645 | 630 | 631 | 9,000 |
1998/10/13 | 647 | 647 | 646 | 646 | 3,000 |
1998/10/09 | 650 | 651 | 645 | 645 | 9,000 |
1998/10/08 | 674 | 674 | 650 | 650 | 6,000 |
1998/10/07 | 674 | 674 | 674 | 674 | 3,000 |
1998/10/06 | 656 | 656 | 656 | 656 | 3,000 |
1998/10/05 | 655 | 655 | 650 | 650 | 4,000 |
1998/10/02 | 695 | 695 | 655 | 655 | 8,000 |
1998/09/30 | 670 | 710 | 670 | 710 | 4,000 |
1998/09/29 | 729 | 729 | 729 | 729 | 1,000 |
1998/09/25 | 735 | 735 | 735 | 735 | 2,000 |
1998/09/24 | 745 | 745 | 739 | 739 | 3,000 |
1998/09/22 | 650 | 655 | 650 | 655 | 4,000 |
1998/09/21 | 670 | 670 | 650 | 650 | 4,000 |
1998/09/18 | 690 | 690 | 690 | 690 | 7,000 |
1998/09/17 | 700 | 700 | 700 | 700 | 3,000 |
1998/09/16 | 760 | 760 | 760 | 760 | 1,000 |
1998/09/14 | 749 | 750 | 730 | 750 | 4,000 |
1998/09/09 | 750 | 750 | 750 | 750 | 1,000 |
1998/09/08 | 770 | 790 | 739 | 739 | 92,000 |
1998/09/07 | 739 | 790 | 730 | 790 | 88,000 |
1998/09/04 | 690 | 740 | 670 | 740 | 158,000 |
1998/09/03 | 740 | 740 | 740 | 740 | 1,000 |
1998/09/02 | 700 | 700 | 700 | 700 | 7,000 |
1998/09/01 | 671 | 671 | 671 | 671 | 1,000 |
1998/08/31 | 720 | 720 | 700 | 700 | 11,000 |
1998/08/28 | 630 | 630 | 630 | 630 | 2,000 |
1998/08/27 | 730 | 730 | 730 | 730 | 4,000 |
1998/08/26 | 765 | 770 | 760 | 760 | 13,000 |
1998/08/25 | 767 | 775 | 765 | 770 | 8,000 |
1998/08/24 | 797 | 797 | 765 | 767 | 8,000 |
1998/08/20 | 802 | 802 | 802 | 802 | 1,000 |
1998/08/19 | 810 | 810 | 810 | 810 | 1,000 |
1998/08/18 | 775 | 810 | 775 | 810 | 12,000 |
1998/08/17 | 773 | 773 | 765 | 765 | 5,000 |
1998/08/14 | 765 | 770 | 755 | 755 | 26,000 |
1998/08/13 | 765 | 765 | 765 | 765 | 1,000 |
1998/08/12 | 766 | 766 | 765 | 765 | 7,000 |
1998/08/11 | 785 | 785 | 785 | 785 | 2,000 |
1998/08/10 | 815 | 815 | 790 | 815 | 7,000 |
1998/08/07 | 820 | 840 | 820 | 821 | 34,000 |
1998/08/06 | 765 | 820 | 765 | 820 | 80,000 |
1998/08/05 | 765 | 765 | 765 | 765 | 20,000 |
1998/08/04 | 780 | 780 | 765 | 765 | 17,000 |
1998/08/03 | 787 | 790 | 780 | 780 | 51,000 |
1998/07/31 | 788 | 788 | 788 | 788 | 1,000 |
1998/07/30 | 765 | 790 | 750 | 790 | 28,000 |
1998/07/29 | 751 | 780 | 751 | 769 | 38,000 |
1998/07/28 | 749 | 750 | 742 | 750 | 15,000 |
1998/07/27 | 740 | 741 | 740 | 741 | 4,000 |
1998/07/24 | 750 | 764 | 750 | 764 | 8,000 |
1998/07/23 | 721 | 730 | 721 | 730 | 26,000 |
1998/07/22 | 766 | 766 | 716 | 716 | 6,000 |
1998/07/21 | 760 | 775 | 760 | 775 | 89,000 |
1998/07/17 | 750 | 760 | 740 | 760 | 151,000 |
1998/07/16 | 740 | 750 | 730 | 750 | 137,000 |
1998/07/15 | 750 | 750 | 740 | 740 | 2,000 |
1998/07/10 | 750 | 765 | 750 | 750 | 69,000 |
1998/07/09 | 710 | 740 | 710 | 740 | 122,000 |
1998/07/07 | 720 | 720 | 690 | 690 | 2,000 |
1998/07/06 | 691 | 720 | 691 | 720 | 22,000 |
1998/07/03 | 700 | 700 | 681 | 681 | 7,000 |
1998/07/02 | 691 | 700 | 691 | 700 | 10,000 |
1998/07/01 | 690 | 690 | 690 | 690 | 1,000 |
1998/06/30 | 700 | 717 | 700 | 717 | 8,000 |
1998/06/29 | 690 | 690 | 690 | 690 | 1,000 |
1998/06/26 | 711 | 711 | 710 | 710 | 4,000 |
1998/06/25 | 755 | 757 | 750 | 750 | 12,000 |
1998/06/24 | 755 | 755 | 755 | 755 | 1,000 |
1998/06/23 | 755 | 755 | 755 | 755 | 35,000 |
1998/06/22 | 740 | 760 | 740 | 760 | 22,000 |
1998/06/19 | 745 | 745 | 745 | 745 | 5,000 |
1998/06/18 | 770 | 770 | 765 | 765 | 12,000 |
1998/06/17 | 735 | 770 | 730 | 765 | 44,000 |
1998/06/16 | 724 | 750 | 724 | 750 | 41,000 |
1998/06/15 | 700 | 760 | 700 | 754 | 89,000 |
1998/06/12 | 680 | 710 | 670 | 709 | 17,000 |
1998/06/11 | 649 | 690 | 620 | 690 | 75,000 |
1998/06/10 | 650 | 650 | 650 | 650 | 4,000 |
1998/06/05 | 640 | 650 | 640 | 650 | 9,000 |
1998/06/04 | 670 | 670 | 670 | 670 | 11,000 |
1998/06/03 | 670 | 670 | 670 | 670 | 14,000 |
1998/06/02 | 710 | 710 | 710 | 710 | 1,000 |
1998/05/29 | 691 | 691 | 691 | 691 | 1,000 |
1998/05/28 | 701 | 701 | 701 | 701 | 4,000 |
1998/05/27 | 690 | 695 | 690 | 695 | 4,000 |
1998/05/26 | 680 | 685 | 670 | 670 | 10,000 |
1998/05/25 | 690 | 690 | 670 | 670 | 4,000 |
1998/05/22 | 700 | 700 | 686 | 698 | 6,000 |
1998/05/21 | 712 | 712 | 705 | 705 | 9,000 |
1998/05/20 | 744 | 792 | 740 | 792 | 174,000 |
1998/05/19 | 700 | 760 | 700 | 750 | 57,000 |
1998/05/18 | 660 | 700 | 659 | 700 | 57,000 |
1998/05/15 | 660 | 665 | 650 | 659 | 24,000 |
1998/05/14 | 655 | 669 | 655 | 669 | 9,000 |
1998/05/13 | 595 | 660 | 595 | 655 | 22,000 |
1998/05/12 | 581 | 585 | 570 | 585 | 56,000 |
1998/05/08 | 585 | 585 | 585 | 585 | 1,000 |
1998/05/07 | 590 | 590 | 590 | 590 | 3,000 |
1998/05/06 | 600 | 600 | 590 | 590 | 2,000 |
1998/05/01 | 606 | 606 | 600 | 600 | 32,000 |
1998/04/30 | 610 | 610 | 610 | 610 | 2,000 |
1998/04/28 | 605 | 605 | 605 | 605 | 11,000 |
1998/04/27 | 620 | 620 | 610 | 610 | 2,000 |
1998/04/24 | 630 | 630 | 610 | 630 | 7,000 |
1998/04/23 | 611 | 615 | 610 | 610 | 3,000 |
1998/04/22 | 609 | 610 | 609 | 609 | 22,000 |
1998/04/21 | 607 | 610 | 607 | 610 | 15,000 |
1998/04/20 | 611 | 611 | 610 | 610 | 2,000 |
1998/04/17 | 610 | 610 | 605 | 610 | 15,000 |
1998/04/16 | 610 | 610 | 610 | 610 | 3,000 |
1998/04/15 | 610 | 610 | 610 | 610 | 4,000 |
1998/04/14 | 610 | 610 | 610 | 610 | 1,000 |
1998/04/13 | 610 | 610 | 600 | 600 | 3,000 |
1998/04/10 | 610 | 617 | 601 | 610 | 36,000 |
1998/04/09 | 600 | 619 | 600 | 619 | 15,000 |
1998/04/08 | 586 | 586 | 586 | 586 | 2,000 |
1998/04/07 | 580 | 585 | 580 | 585 | 5,000 |
1998/04/06 | 580 | 580 | 579 | 579 | 10,000 |
1998/04/03 | 585 | 585 | 585 | 585 | 1,000 |
1998/04/02 | 604 | 604 | 584 | 585 | 6,000 |
1998/04/01 | 605 | 605 | 605 | 605 | 3,000 |
1998/03/31 | 605 | 605 | 595 | 596 | 13,000 |
1998/03/30 | 604 | 605 | 601 | 605 | 21,000 |
1998/03/27 | 610 | 611 | 610 | 611 | 5,000 |
1998/03/26 | 620 | 620 | 620 | 620 | 3,000 |
1998/03/25 | 600 | 630 | 600 | 630 | 17,000 |
1998/03/24 | 595 | 600 | 586 | 586 | 11,000 |
1998/03/23 | 600 | 600 | 595 | 595 | 9,000 |
1998/03/20 | 600 | 606 | 600 | 600 | 7,000 |
1998/03/18 | 619 | 619 | 619 | 619 | 1,000 |
1998/03/16 | 612 | 612 | 612 | 612 | 4,000 |
1998/03/13 | 630 | 630 | 611 | 611 | 3,000 |
1998/03/12 | 640 | 640 | 630 | 630 | 2,000 |
1998/03/11 | 668 | 668 | 642 | 642 | 2,000 |
1998/03/10 | 670 | 670 | 667 | 667 | 6,000 |
1998/03/09 | 665 | 665 | 665 | 665 | 1,000 |
1998/03/06 | 669 | 669 | 650 | 650 | 12,000 |
1998/03/05 | 640 | 670 | 640 | 670 | 2,000 |
1998/03/04 | 649 | 660 | 649 | 650 | 4,000 |
1998/03/03 | 669 | 669 | 669 | 669 | 1,000 |
1998/03/02 | 670 | 670 | 670 | 670 | 1,000 |
1998/02/27 | 630 | 630 | 630 | 630 | 1,000 |
1998/02/26 | 631 | 631 | 630 | 630 | 4,000 |
1998/02/25 | 640 | 640 | 640 | 640 | 1,000 |
1998/02/23 | 630 | 630 | 630 | 630 | 2,000 |
1998/02/20 | 600 | 602 | 600 | 600 | 8,000 |
1998/02/19 | 630 | 630 | 620 | 620 | 10,000 |
1998/02/18 | 667 | 668 | 640 | 640 | 4,000 |
1998/02/17 | 675 | 675 | 667 | 667 | 7,000 |
1998/02/16 | 680 | 680 | 675 | 675 | 5,000 |
1998/02/13 | 690 | 690 | 690 | 690 | 1,000 |
1998/02/12 | 675 | 680 | 675 | 680 | 4,000 |
1998/02/10 | 672 | 680 | 672 | 675 | 11,000 |
1998/02/09 | 675 | 675 | 675 | 675 | 1,000 |
1998/02/06 | 694 | 694 | 675 | 675 | 5,000 |
1998/02/05 | 671 | 710 | 671 | 695 | 38,000 |
1998/02/04 | 645 | 655 | 645 | 655 | 2,000 |
1998/02/03 | 644 | 644 | 615 | 615 | 3,000 |
1998/01/30 | 674 | 674 | 655 | 655 | 3,000 |
1998/01/29 | 650 | 680 | 650 | 680 | 6,000 |
1998/01/28 | 611 | 620 | 610 | 620 | 7,000 |
1998/01/27 | 620 | 620 | 610 | 610 | 2,000 |
1998/01/26 | 641 | 641 | 630 | 630 | 2,000 |
1998/01/23 | 602 | 602 | 601 | 601 | 2,000 |
1998/01/22 | 601 | 601 | 601 | 601 | 2,000 |
1998/01/21 | 621 | 621 | 611 | 611 | 2,000 |
1998/01/20 | 621 | 621 | 621 | 621 | 1,000 |
1998/01/19 | 611 | 611 | 611 | 611 | 2,000 |
1998/01/16 | 545 | 551 | 545 | 551 | 6,000 |
1998/01/12 | 550 | 550 | 550 | 550 | 1,000 |
1998/01/08 | 550 | 550 | 550 | 550 | 7,000 |