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 |
---|---|---|---|---|---|
2000/12/27 | 350 | 350 | 350 | 350 | 3,000 |
2000/12/26 | 350 | 350 | 350 | 350 | 2,000 |
2000/12/25 | 368 | 368 | 360 | 360 | 9,000 |
2000/12/22 | 341 | 341 | 331 | 331 | 5,000 |
2000/12/21 | 359 | 359 | 341 | 341 | 8,000 |
2000/12/20 | 371 | 371 | 361 | 361 | 2,000 |
2000/12/19 | 375 | 375 | 356 | 360 | 11,000 |
2000/12/18 | 375 | 375 | 360 | 360 | 3,000 |
2000/12/15 | 356 | 356 | 356 | 356 | 1,000 |
2000/12/13 | 365 | 365 | 350 | 350 | 14,000 |
2000/12/12 | 365 | 365 | 360 | 360 | 7,000 |
2000/12/11 | 366 | 370 | 365 | 365 | 10,000 |
2000/12/08 | 365 | 365 | 365 | 365 | 1,000 |
2000/12/07 | 365 | 365 | 365 | 365 | 2,000 |
2000/12/06 | 358 | 365 | 358 | 365 | 3,000 |
2000/12/05 | 379 | 379 | 358 | 358 | 2,000 |
2000/12/04 | 370 | 380 | 370 | 379 | 4,000 |
2000/12/01 | 370 | 370 | 355 | 355 | 5,000 |
2000/11/30 | 361 | 370 | 361 | 370 | 5,000 |
2000/11/29 | 360 | 360 | 360 | 360 | 5,000 |
2000/11/27 | 355 | 355 | 355 | 355 | 2,000 |
2000/11/24 | 355 | 355 | 355 | 355 | 3,000 |
2000/11/22 | 351 | 355 | 350 | 354 | 10,000 |
2000/11/21 | 355 | 355 | 355 | 355 | 1,000 |
2000/11/20 | 360 | 360 | 350 | 360 | 4,000 |
2000/11/17 | 349 | 360 | 349 | 360 | 6,000 |
2000/11/16 | 350 | 350 | 350 | 350 | 4,000 |
2000/11/15 | 355 | 355 | 350 | 350 | 2,000 |
2000/11/14 | 335 | 337 | 335 | 337 | 6,000 |
2000/11/13 | 336 | 336 | 336 | 336 | 1,000 |
2000/11/10 | 340 | 345 | 340 | 341 | 6,000 |
2000/11/09 | 351 | 351 | 350 | 350 | 6,000 |
2000/11/08 | 355 | 355 | 355 | 355 | 3,000 |
2000/11/07 | 348 | 362 | 348 | 362 | 11,000 |
2000/11/06 | 342 | 342 | 342 | 342 | 1,000 |
2000/11/02 | 339 | 341 | 339 | 341 | 3,000 |
2000/11/01 | 340 | 340 | 336 | 336 | 4,000 |
2000/10/31 | 340 | 340 | 336 | 336 | 5,000 |
2000/10/30 | 340 | 340 | 335 | 340 | 8,000 |
2000/10/26 | 341 | 341 | 333 | 335 | 9,000 |
2000/10/25 | 355 | 355 | 340 | 340 | 10,000 |
2000/10/24 | 340 | 340 | 340 | 340 | 3,000 |
2000/10/23 | 340 | 340 | 340 | 340 | 1,000 |
2000/10/20 | 333 | 340 | 333 | 333 | 3,000 |
2000/10/19 | 341 | 341 | 330 | 330 | 18,000 |
2000/10/18 | 341 | 342 | 341 | 341 | 11,000 |
2000/10/17 | 360 | 360 | 360 | 360 | 3,000 |
2000/10/16 | 360 | 369 | 360 | 369 | 6,000 |
2000/10/13 | 369 | 369 | 351 | 351 | 9,000 |
2000/10/12 | 353 | 353 | 347 | 348 | 12,000 |
2000/10/11 | 350 | 352 | 350 | 352 | 5,000 |
2000/10/10 | 361 | 361 | 351 | 351 | 5,000 |
2000/10/05 | 365 | 365 | 365 | 365 | 3,000 |
2000/10/04 | 371 | 371 | 371 | 371 | 1,000 |
2000/10/02 | 376 | 376 | 361 | 361 | 7,000 |
2000/09/29 | 371 | 371 | 371 | 371 | 5,000 |
2000/09/27 | 372 | 372 | 371 | 371 | 2,000 |
2000/09/26 | 372 | 372 | 372 | 372 | 1,000 |
2000/09/25 | 381 | 391 | 371 | 371 | 8,000 |
2000/09/22 | 381 | 381 | 376 | 376 | 4,000 |
2000/09/21 | 390 | 390 | 385 | 390 | 5,000 |
2000/09/20 | 390 | 390 | 390 | 390 | 1,000 |
2000/09/19 | 381 | 385 | 381 | 385 | 4,000 |
2000/09/18 | 395 | 396 | 391 | 396 | 9,000 |
2000/09/14 | 395 | 397 | 395 | 395 | 11,000 |
2000/09/13 | 400 | 400 | 393 | 393 | 8,000 |
2000/09/12 | 393 | 395 | 393 | 395 | 4,000 |
2000/09/11 | 397 | 400 | 393 | 394 | 12,000 |
2000/09/08 | 386 | 392 | 382 | 392 | 7,000 |
2000/09/07 | 389 | 389 | 376 | 376 | 5,000 |
2000/09/06 | 387 | 387 | 380 | 380 | 5,000 |
2000/09/05 | 381 | 382 | 381 | 382 | 4,000 |
2000/09/04 | 372 | 401 | 372 | 381 | 20,000 |
2000/09/01 | 405 | 407 | 402 | 402 | 11,000 |
2000/08/31 | 405 | 405 | 405 | 405 | 3,000 |
2000/08/30 | 405 | 408 | 400 | 405 | 8,000 |
2000/08/29 | 402 | 405 | 401 | 405 | 14,000 |
2000/08/28 | 412 | 412 | 401 | 410 | 6,000 |
2000/08/25 | 425 | 425 | 411 | 415 | 10,000 |
2000/08/24 | 422 | 422 | 422 | 422 | 1,000 |
2000/08/23 | 409 | 410 | 405 | 405 | 4,000 |
2000/08/22 | 408 | 408 | 400 | 400 | 18,000 |
2000/08/21 | 408 | 408 | 406 | 406 | 4,000 |
2000/08/18 | 405 | 408 | 405 | 405 | 4,000 |
2000/08/17 | 413 | 413 | 410 | 410 | 6,000 |
2000/08/16 | 425 | 425 | 420 | 420 | 6,000 |
2000/08/15 | 428 | 428 | 420 | 420 | 7,000 |
2000/08/14 | 399 | 429 | 399 | 420 | 17,000 |
2000/08/11 | 395 | 395 | 390 | 390 | 5,000 |
2000/08/10 | 385 | 395 | 385 | 395 | 4,000 |
2000/08/09 | 395 | 395 | 385 | 385 | 10,000 |
2000/08/08 | 390 | 395 | 380 | 380 | 8,000 |
2000/08/07 | 380 | 380 | 370 | 375 | 6,000 |
2000/08/04 | 380 | 380 | 370 | 370 | 10,000 |
2000/08/03 | 395 | 395 | 380 | 380 | 10,000 |
2000/08/02 | 399 | 400 | 397 | 397 | 6,000 |
2000/08/01 | 394 | 398 | 394 | 398 | 5,000 |
2000/07/31 | 400 | 400 | 381 | 400 | 6,000 |
2000/07/28 | 415 | 415 | 405 | 405 | 10,000 |
2000/07/27 | 446 | 446 | 446 | 446 | 1,000 |
2000/07/26 | 415 | 449 | 415 | 449 | 15,000 |
2000/07/25 | 405 | 420 | 401 | 420 | 14,000 |
2000/07/24 | 440 | 440 | 411 | 415 | 37,000 |
2000/07/21 | 460 | 460 | 450 | 450 | 13,000 |
2000/07/19 | 475 | 478 | 458 | 460 | 16,000 |
2000/07/18 | 514 | 514 | 480 | 480 | 47,000 |
2000/07/17 | 481 | 514 | 475 | 514 | 66,000 |
2000/07/14 | 462 | 480 | 456 | 480 | 47,000 |
2000/07/13 | 475 | 476 | 462 | 465 | 48,000 |
2000/07/12 | 455 | 498 | 451 | 495 | 110,000 |
2000/07/11 | 416 | 469 | 416 | 465 | 103,000 |
2000/07/10 | 423 | 423 | 415 | 415 | 32,000 |
2000/07/07 | 385 | 398 | 383 | 398 | 12,000 |
2000/07/06 | 395 | 399 | 390 | 390 | 26,000 |
2000/07/05 | 376 | 390 | 376 | 390 | 42,000 |
2000/07/04 | 375 | 375 | 371 | 371 | 29,000 |
2000/07/03 | 360 | 374 | 360 | 374 | 12,000 |
2000/06/30 | 356 | 356 | 355 | 355 | 4,000 |
2000/06/29 | 352 | 355 | 350 | 355 | 18,000 |
2000/06/28 | 352 | 352 | 350 | 350 | 6,000 |
2000/06/27 | 353 | 353 | 353 | 353 | 1,000 |
2000/06/26 | 352 | 357 | 350 | 357 | 5,000 |
2000/06/23 | 350 | 352 | 350 | 352 | 4,000 |
2000/06/22 | 345 | 350 | 345 | 350 | 7,000 |
2000/06/21 | 360 | 360 | 341 | 341 | 17,000 |
2000/06/20 | 365 | 368 | 360 | 360 | 3,000 |
2000/06/19 | 368 | 368 | 365 | 365 | 7,000 |
2000/06/16 | 370 | 370 | 368 | 368 | 2,000 |
2000/06/15 | 360 | 370 | 351 | 370 | 12,000 |
2000/06/14 | 359 | 359 | 357 | 359 | 7,000 |
2000/06/13 | 355 | 358 | 350 | 355 | 14,000 |
2000/06/12 | 347 | 353 | 346 | 353 | 5,000 |
2000/06/09 | 340 | 341 | 340 | 341 | 6,000 |
2000/06/08 | 345 | 345 | 340 | 340 | 6,000 |
2000/06/07 | 332 | 335 | 332 | 335 | 3,000 |
2000/06/06 | 331 | 331 | 331 | 331 | 6,000 |
2000/06/02 | 321 | 325 | 321 | 325 | 6,000 |
2000/06/01 | 331 | 331 | 321 | 321 | 10,000 |
2000/05/31 | 333 | 333 | 331 | 331 | 4,000 |
2000/05/30 | 333 | 333 | 333 | 333 | 1,000 |
2000/05/29 | 333 | 333 | 333 | 333 | 1,000 |
2000/05/26 | 340 | 340 | 330 | 335 | 18,000 |
2000/05/25 | 335 | 335 | 335 | 335 | 13,000 |
2000/05/24 | 336 | 336 | 331 | 331 | 5,000 |
2000/05/23 | 340 | 340 | 340 | 340 | 5,000 |
2000/05/22 | 344 | 344 | 340 | 340 | 6,000 |
2000/05/19 | 345 | 345 | 344 | 344 | 3,000 |
2000/05/18 | 344 | 350 | 344 | 350 | 3,000 |
2000/05/17 | 350 | 350 | 343 | 343 | 7,000 |
2000/05/16 | 359 | 359 | 359 | 359 | 1,000 |
2000/05/15 | 350 | 365 | 350 | 360 | 3,000 |
2000/05/11 | 343 | 343 | 343 | 343 | 4,000 |
2000/05/10 | 350 | 352 | 350 | 352 | 3,000 |
2000/05/09 | 353 | 353 | 341 | 341 | 11,000 |
2000/05/08 | 354 | 354 | 354 | 354 | 2,000 |
2000/05/02 | 354 | 354 | 354 | 354 | 1,000 |
2000/05/01 | 350 | 350 | 350 | 350 | 3,000 |
2000/04/28 | 350 | 355 | 350 | 355 | 5,000 |
2000/04/26 | 355 | 355 | 355 | 355 | 2,000 |
2000/04/25 | 380 | 380 | 355 | 355 | 3,000 |
2000/04/24 | 355 | 360 | 350 | 350 | 3,000 |
2000/04/21 | 375 | 375 | 352 | 352 | 5,000 |
2000/04/20 | 375 | 375 | 375 | 375 | 1,000 |
2000/04/19 | 385 | 385 | 385 | 385 | 3,000 |
2000/04/18 | 345 | 345 | 340 | 340 | 2,000 |
2000/04/17 | 360 | 360 | 340 | 340 | 10,000 |
2000/04/14 | 361 | 362 | 360 | 362 | 10,000 |
2000/04/13 | 370 | 379 | 370 | 379 | 4,000 |
2000/04/12 | 379 | 379 | 370 | 370 | 9,000 |
2000/04/11 | 369 | 374 | 369 | 374 | 12,000 |
2000/04/10 | 355 | 369 | 355 | 369 | 12,000 |
2000/04/07 | 355 | 355 | 355 | 355 | 4,000 |
2000/04/06 | 355 | 355 | 353 | 355 | 15,000 |
2000/04/05 | 352 | 360 | 352 | 355 | 11,000 |
2000/04/04 | 350 | 351 | 350 | 351 | 7,000 |
2000/04/03 | 351 | 351 | 351 | 351 | 4,000 |
2000/03/31 | 351 | 355 | 351 | 351 | 7,000 |
2000/03/30 | 351 | 351 | 350 | 351 | 4,000 |
2000/03/29 | 360 | 360 | 351 | 351 | 2,000 |
2000/03/28 | 369 | 369 | 350 | 350 | 4,000 |
2000/03/27 | 335 | 342 | 335 | 341 | 3,000 |
2000/03/24 | 364 | 364 | 340 | 340 | 7,000 |
2000/03/23 | 345 | 345 | 345 | 345 | 11,000 |
2000/03/22 | 353 | 360 | 350 | 360 | 13,000 |
2000/03/21 | 370 | 370 | 351 | 352 | 5,000 |
2000/03/17 | 345 | 350 | 341 | 350 | 15,000 |
2000/03/16 | 370 | 370 | 365 | 365 | 6,000 |
2000/03/15 | 347 | 365 | 347 | 365 | 28,000 |
2000/03/14 | 349 | 349 | 347 | 347 | 5,000 |
2000/03/13 | 350 | 350 | 349 | 349 | 14,000 |
2000/03/10 | 349 | 350 | 349 | 349 | 5,000 |
2000/03/09 | 345 | 350 | 345 | 350 | 7,000 |
2000/03/08 | 361 | 361 | 345 | 345 | 8,000 |
2000/03/07 | 380 | 380 | 365 | 365 | 13,000 |
2000/03/06 | 357 | 375 | 357 | 365 | 11,000 |
2000/03/03 | 356 | 363 | 356 | 361 | 19,000 |
2000/03/02 | 345 | 370 | 345 | 351 | 12,000 |
2000/03/01 | 329 | 340 | 329 | 340 | 8,000 |
2000/02/29 | 322 | 329 | 320 | 321 | 13,000 |
2000/02/28 | 318 | 330 | 318 | 320 | 6,000 |
2000/02/25 | 317 | 317 | 301 | 310 | 14,000 |
2000/02/24 | 303 | 303 | 301 | 301 | 12,000 |
2000/02/23 | 318 | 318 | 302 | 302 | 6,000 |
2000/02/22 | 305 | 306 | 301 | 302 | 12,000 |
2000/02/21 | 320 | 320 | 318 | 318 | 2,000 |
2000/02/18 | 323 | 324 | 320 | 324 | 7,000 |
2000/02/17 | 320 | 320 | 306 | 320 | 12,000 |
2000/02/16 | 310 | 325 | 305 | 325 | 7,000 |
2000/02/15 | 306 | 310 | 305 | 310 | 25,000 |
2000/02/14 | 337 | 337 | 301 | 306 | 50,000 |
2000/02/10 | 336 | 336 | 331 | 332 | 8,000 |
2000/02/09 | 340 | 340 | 340 | 340 | 3,000 |
2000/02/08 | 340 | 340 | 340 | 340 | 14,000 |
2000/02/07 | 340 | 340 | 340 | 340 | 3,000 |
2000/02/04 | 340 | 340 | 336 | 340 | 9,000 |
2000/02/03 | 345 | 345 | 338 | 338 | 19,000 |
2000/02/02 | 350 | 350 | 338 | 345 | 31,000 |
2000/02/01 | 359 | 359 | 350 | 350 | 9,000 |
2000/01/31 | 355 | 360 | 355 | 360 | 5,000 |
2000/01/28 | 357 | 357 | 355 | 355 | 2,000 |
2000/01/27 | 365 | 365 | 360 | 360 | 7,000 |
2000/01/26 | 360 | 365 | 360 | 365 | 4,000 |
2000/01/25 | 375 | 375 | 360 | 360 | 10,000 |
2000/01/24 | 365 | 366 | 365 | 365 | 14,000 |
2000/01/21 | 365 | 369 | 361 | 369 | 8,000 |
2000/01/20 | 361 | 369 | 361 | 361 | 7,000 |
2000/01/19 | 361 | 369 | 361 | 361 | 9,000 |
2000/01/18 | 375 | 375 | 361 | 361 | 6,000 |
2000/01/17 | 353 | 360 | 350 | 350 | 8,000 |
2000/01/14 | 341 | 345 | 341 | 345 | 4,000 |
2000/01/13 | 336 | 340 | 336 | 336 | 8,000 |
2000/01/12 | 340 | 340 | 336 | 336 | 3,000 |
2000/01/11 | 360 | 360 | 340 | 340 | 5,000 |
2000/01/07 | 340 | 340 | 335 | 335 | 6,000 |
2000/01/06 | 335 | 335 | 335 | 335 | 1,000 |
2000/01/05 | 325 | 325 | 325 | 325 | 7,000 |