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 |
---|---|---|---|---|---|
2001/12/28 | 375 | 375 | 375 | 375 | 2,000 |
2001/12/27 | 375 | 380 | 375 | 380 | 6,000 |
2001/12/26 | 374 | 375 | 370 | 375 | 3,000 |
2001/12/25 | 379 | 379 | 379 | 379 | 1,000 |
2001/12/21 | 362 | 365 | 362 | 365 | 3,000 |
2001/12/20 | 370 | 370 | 370 | 370 | 4,000 |
2001/12/19 | 370 | 370 | 365 | 365 | 12,000 |
2001/12/18 | 380 | 380 | 370 | 370 | 5,000 |
2001/12/17 | 380 | 380 | 380 | 380 | 4,000 |
2001/12/14 | 369 | 377 | 369 | 377 | 3,000 |
2001/12/13 | 377 | 377 | 368 | 368 | 9,000 |
2001/12/12 | 377 | 377 | 377 | 377 | 2,000 |
2001/12/11 | 376 | 376 | 376 | 376 | 2,000 |
2001/12/10 | 389 | 389 | 376 | 376 | 7,000 |
2001/12/07 | 375 | 389 | 372 | 389 | 4,000 |
2001/12/06 | 395 | 395 | 390 | 390 | 9,000 |
2001/12/05 | 383 | 383 | 383 | 383 | 2,000 |
2001/12/04 | 380 | 380 | 380 | 380 | 1,000 |
2001/12/03 | 365 | 370 | 365 | 370 | 4,000 |
2001/11/30 | 383 | 385 | 362 | 362 | 9,000 |
2001/11/29 | 390 | 390 | 385 | 385 | 2,000 |
2001/11/28 | 385 | 390 | 385 | 390 | 3,000 |
2001/11/27 | 400 | 400 | 390 | 400 | 3,000 |
2001/11/26 | 392 | 400 | 392 | 400 | 7,000 |
2001/11/22 | 387 | 387 | 387 | 387 | 4,000 |
2001/11/21 | 376 | 376 | 373 | 373 | 4,000 |
2001/11/20 | 380 | 380 | 373 | 373 | 4,000 |
2001/11/19 | 372 | 372 | 372 | 372 | 4,000 |
2001/11/16 | 367 | 370 | 365 | 370 | 5,000 |
2001/11/15 | 366 | 366 | 365 | 366 | 3,000 |
2001/11/14 | 361 | 361 | 361 | 361 | 2,000 |
2001/11/13 | 369 | 369 | 361 | 361 | 5,000 |
2001/11/12 | 362 | 365 | 362 | 365 | 7,000 |
2001/11/09 | 376 | 376 | 360 | 362 | 25,000 |
2001/11/08 | 390 | 390 | 380 | 380 | 9,000 |
2001/11/07 | 395 | 395 | 390 | 390 | 6,000 |
2001/11/06 | 394 | 394 | 390 | 390 | 3,000 |
2001/11/05 | 396 | 396 | 377 | 380 | 18,000 |
2001/11/02 | 405 | 405 | 390 | 390 | 16,000 |
2001/11/01 | 416 | 416 | 400 | 400 | 15,000 |
2001/10/31 | 406 | 406 | 401 | 401 | 3,000 |
2001/10/30 | 413 | 413 | 406 | 406 | 4,000 |
2001/10/29 | 406 | 420 | 406 | 420 | 2,000 |
2001/10/26 | 428 | 428 | 421 | 421 | 5,000 |
2001/10/25 | 435 | 435 | 421 | 427 | 11,000 |
2001/10/24 | 416 | 435 | 410 | 435 | 13,000 |
2001/10/23 | 435 | 435 | 420 | 420 | 15,000 |
2001/10/22 | 435 | 445 | 435 | 435 | 10,000 |
2001/10/19 | 442 | 450 | 435 | 435 | 46,000 |
2001/10/18 | 422 | 450 | 415 | 430 | 57,000 |
2001/10/17 | 391 | 395 | 391 | 392 | 9,000 |
2001/10/16 | 417 | 417 | 388 | 392 | 16,000 |
2001/10/15 | 410 | 419 | 405 | 418 | 9,000 |
2001/10/12 | 384 | 385 | 384 | 385 | 7,000 |
2001/10/11 | 390 | 405 | 390 | 395 | 4,000 |
2001/10/10 | 388 | 395 | 383 | 383 | 10,000 |
2001/10/09 | 390 | 390 | 390 | 390 | 2,000 |
2001/10/05 | 390 | 401 | 390 | 394 | 10,000 |
2001/10/04 | 388 | 390 | 387 | 390 | 5,000 |
2001/10/03 | 390 | 390 | 376 | 376 | 9,000 |
2001/10/02 | 370 | 390 | 370 | 390 | 9,000 |
2001/10/01 | 360 | 370 | 360 | 360 | 4,000 |
2001/09/28 | 350 | 355 | 346 | 355 | 6,000 |
2001/09/27 | 345 | 349 | 345 | 345 | 6,000 |
2001/09/26 | 339 | 350 | 335 | 335 | 4,000 |
2001/09/25 | 347 | 360 | 344 | 344 | 10,000 |
2001/09/21 | 350 | 350 | 345 | 345 | 5,000 |
2001/09/20 | 358 | 358 | 358 | 358 | 4,000 |
2001/09/19 | 360 | 360 | 359 | 359 | 3,000 |
2001/09/18 | 350 | 355 | 350 | 355 | 9,000 |
2001/09/17 | 335 | 340 | 335 | 340 | 2,000 |
2001/09/14 | 355 | 355 | 355 | 355 | 8,000 |
2001/09/13 | 330 | 330 | 315 | 315 | 17,000 |
2001/09/12 | 370 | 370 | 341 | 341 | 13,000 |
2001/09/11 | 368 | 368 | 360 | 360 | 2,000 |
2001/09/10 | 362 | 376 | 351 | 376 | 7,000 |
2001/09/07 | 362 | 367 | 361 | 361 | 6,000 |
2001/09/05 | 366 | 366 | 360 | 360 | 7,000 |
2001/09/04 | 371 | 371 | 361 | 361 | 4,000 |
2001/09/03 | 385 | 385 | 376 | 376 | 3,000 |
2001/08/31 | 380 | 380 | 380 | 380 | 1,000 |
2001/08/30 | 390 | 390 | 381 | 381 | 6,000 |
2001/08/29 | 400 | 400 | 395 | 400 | 6,000 |
2001/08/28 | 400 | 400 | 400 | 400 | 9,000 |
2001/08/24 | 418 | 418 | 415 | 415 | 4,000 |
2001/08/23 | 415 | 419 | 415 | 418 | 6,000 |
2001/08/22 | 405 | 405 | 405 | 405 | 1,000 |
2001/08/21 | 416 | 419 | 400 | 400 | 8,000 |
2001/08/17 | 410 | 410 | 406 | 406 | 3,000 |
2001/08/16 | 410 | 410 | 410 | 410 | 1,000 |
2001/08/15 | 411 | 411 | 410 | 410 | 2,000 |
2001/08/14 | 411 | 411 | 410 | 410 | 6,000 |
2001/08/13 | 419 | 419 | 419 | 419 | 1,000 |
2001/08/09 | 420 | 420 | 420 | 420 | 1,000 |
2001/08/08 | 415 | 415 | 412 | 412 | 6,000 |
2001/08/07 | 423 | 424 | 413 | 420 | 13,000 |
2001/08/06 | 420 | 425 | 420 | 421 | 21,000 |
2001/08/03 | 391 | 410 | 391 | 410 | 6,000 |
2001/08/02 | 400 | 400 | 387 | 388 | 15,000 |
2001/08/01 | 400 | 400 | 400 | 400 | 5,000 |
2001/07/31 | 391 | 391 | 391 | 391 | 1,000 |
2001/07/30 | 410 | 410 | 410 | 410 | 2,000 |
2001/07/27 | 410 | 410 | 410 | 410 | 1,000 |
2001/07/26 | 395 | 400 | 388 | 400 | 12,000 |
2001/07/25 | 393 | 393 | 387 | 387 | 3,000 |
2001/07/24 | 391 | 391 | 388 | 388 | 3,000 |
2001/07/23 | 396 | 396 | 391 | 391 | 18,000 |
2001/07/19 | 407 | 407 | 406 | 406 | 3,000 |
2001/07/18 | 410 | 410 | 407 | 407 | 6,000 |
2001/07/17 | 408 | 410 | 408 | 410 | 8,000 |
2001/07/16 | 408 | 408 | 408 | 408 | 6,000 |
2001/07/13 | 407 | 407 | 407 | 407 | 5,000 |
2001/07/12 | 406 | 406 | 401 | 401 | 7,000 |
2001/07/11 | 401 | 430 | 401 | 430 | 14,000 |
2001/07/10 | 410 | 420 | 410 | 420 | 8,000 |
2001/07/09 | 416 | 416 | 411 | 415 | 13,000 |
2001/07/06 | 431 | 431 | 425 | 425 | 13,000 |
2001/07/05 | 436 | 436 | 436 | 436 | 4,000 |
2001/07/04 | 441 | 441 | 436 | 437 | 9,000 |
2001/07/03 | 446 | 446 | 446 | 446 | 7,000 |
2001/07/02 | 446 | 446 | 445 | 445 | 6,000 |
2001/06/29 | 450 | 450 | 445 | 445 | 3,000 |
2001/06/28 | 441 | 460 | 441 | 460 | 3,000 |
2001/06/27 | 456 | 456 | 456 | 456 | 5,000 |
2001/06/26 | 457 | 457 | 456 | 456 | 6,000 |
2001/06/25 | 463 | 479 | 460 | 460 | 20,000 |
2001/06/22 | 460 | 463 | 450 | 463 | 5,000 |
2001/06/20 | 465 | 465 | 450 | 460 | 5,000 |
2001/06/19 | 446 | 465 | 446 | 465 | 2,000 |
2001/06/18 | 444 | 445 | 431 | 445 | 4,000 |
2001/06/15 | 451 | 451 | 441 | 445 | 9,000 |
2001/06/14 | 463 | 463 | 451 | 451 | 10,000 |
2001/06/13 | 462 | 462 | 460 | 460 | 3,000 |
2001/06/12 | 465 | 465 | 460 | 460 | 6,000 |
2001/06/11 | 474 | 474 | 470 | 474 | 14,000 |
2001/06/08 | 460 | 480 | 460 | 473 | 13,000 |
2001/06/07 | 460 | 460 | 451 | 460 | 23,000 |
2001/06/06 | 464 | 469 | 461 | 461 | 12,000 |
2001/06/05 | 475 | 475 | 465 | 465 | 9,000 |
2001/06/04 | 480 | 480 | 474 | 474 | 4,000 |
2001/06/01 | 470 | 474 | 470 | 470 | 6,000 |
2001/05/31 | 476 | 476 | 470 | 470 | 10,000 |
2001/05/30 | 481 | 481 | 473 | 476 | 5,000 |
2001/05/29 | 480 | 480 | 471 | 471 | 5,000 |
2001/05/28 | 487 | 497 | 485 | 485 | 10,000 |
2001/05/25 | 500 | 504 | 495 | 500 | 28,000 |
2001/05/24 | 492 | 498 | 487 | 493 | 16,000 |
2001/05/23 | 500 | 500 | 487 | 487 | 10,000 |
2001/05/22 | 492 | 504 | 491 | 504 | 43,000 |
2001/05/21 | 504 | 504 | 490 | 490 | 17,000 |
2001/05/18 | 469 | 479 | 469 | 479 | 22,000 |
2001/05/17 | 490 | 490 | 465 | 465 | 19,000 |
2001/05/16 | 487 | 490 | 480 | 480 | 25,000 |
2001/05/15 | 485 | 495 | 485 | 490 | 17,000 |
2001/05/14 | 507 | 507 | 490 | 495 | 49,000 |
2001/05/11 | 493 | 542 | 491 | 508 | 175,000 |
2001/05/10 | 466 | 490 | 466 | 488 | 50,000 |
2001/05/09 | 464 | 468 | 457 | 461 | 21,000 |
2001/05/08 | 455 | 460 | 454 | 454 | 19,000 |
2001/05/07 | 460 | 460 | 455 | 455 | 10,000 |
2001/05/02 | 458 | 465 | 455 | 455 | 11,000 |
2001/05/01 | 456 | 469 | 451 | 457 | 28,000 |
2001/04/27 | 452 | 457 | 448 | 456 | 19,000 |
2001/04/26 | 468 | 469 | 450 | 452 | 34,000 |
2001/04/25 | 468 | 469 | 461 | 466 | 34,000 |
2001/04/24 | 458 | 464 | 455 | 464 | 19,000 |
2001/04/23 | 459 | 459 | 450 | 450 | 24,000 |
2001/04/20 | 451 | 459 | 445 | 448 | 33,000 |
2001/04/19 | 459 | 459 | 445 | 445 | 22,000 |
2001/04/18 | 450 | 450 | 440 | 445 | 8,000 |
2001/04/17 | 451 | 459 | 425 | 425 | 30,000 |
2001/04/16 | 450 | 460 | 444 | 444 | 14,000 |
2001/04/13 | 441 | 450 | 432 | 432 | 45,000 |
2001/04/12 | 451 | 451 | 431 | 431 | 16,000 |
2001/04/11 | 455 | 455 | 450 | 450 | 8,000 |
2001/04/10 | 455 | 455 | 455 | 455 | 2,000 |
2001/04/09 | 460 | 460 | 455 | 455 | 14,000 |
2001/04/06 | 464 | 465 | 455 | 463 | 27,000 |
2001/04/05 | 458 | 465 | 450 | 455 | 14,000 |
2001/04/04 | 453 | 455 | 445 | 445 | 13,000 |
2001/04/03 | 453 | 455 | 451 | 453 | 18,000 |
2001/04/02 | 452 | 460 | 451 | 453 | 27,000 |
2001/03/30 | 466 | 470 | 461 | 461 | 25,000 |
2001/03/29 | 490 | 490 | 460 | 471 | 57,000 |
2001/03/28 | 465 | 500 | 460 | 490 | 101,000 |
2001/03/27 | 451 | 460 | 444 | 450 | 69,000 |
2001/03/26 | 469 | 469 | 455 | 455 | 62,000 |
2001/03/23 | 425 | 465 | 420 | 450 | 84,000 |
2001/03/22 | 404 | 418 | 404 | 410 | 26,000 |
2001/03/21 | 390 | 404 | 390 | 400 | 15,000 |
2001/03/19 | 390 | 400 | 390 | 395 | 6,000 |
2001/03/16 | 400 | 404 | 390 | 390 | 21,000 |
2001/03/15 | 391 | 400 | 388 | 388 | 11,000 |
2001/03/14 | 403 | 405 | 395 | 395 | 5,000 |
2001/03/13 | 409 | 413 | 393 | 408 | 24,000 |
2001/03/12 | 404 | 414 | 399 | 414 | 25,000 |
2001/03/09 | 388 | 408 | 385 | 403 | 28,000 |
2001/03/08 | 380 | 389 | 380 | 389 | 7,000 |
2001/03/07 | 395 | 395 | 380 | 380 | 6,000 |
2001/03/06 | 380 | 390 | 380 | 385 | 10,000 |
2001/03/05 | 375 | 375 | 360 | 370 | 10,000 |
2001/03/02 | 390 | 390 | 372 | 372 | 9,000 |
2001/03/01 | 379 | 389 | 375 | 389 | 10,000 |
2001/02/28 | 366 | 372 | 361 | 372 | 7,000 |
2001/02/27 | 381 | 381 | 373 | 373 | 7,000 |
2001/02/26 | 385 | 385 | 382 | 382 | 5,000 |
2001/02/23 | 381 | 390 | 366 | 385 | 19,000 |
2001/02/22 | 385 | 385 | 381 | 381 | 3,000 |
2001/02/21 | 399 | 400 | 399 | 400 | 8,000 |
2001/02/20 | 385 | 400 | 380 | 400 | 16,000 |
2001/02/19 | 401 | 401 | 381 | 395 | 13,000 |
2001/02/16 | 410 | 410 | 408 | 409 | 32,000 |
2001/02/15 | 426 | 435 | 414 | 415 | 21,000 |
2001/02/14 | 414 | 431 | 414 | 431 | 12,000 |
2001/02/13 | 450 | 455 | 406 | 439 | 58,000 |
2001/02/09 | 429 | 458 | 425 | 445 | 108,000 |
2001/02/08 | 431 | 431 | 411 | 413 | 42,000 |
2001/02/07 | 440 | 445 | 421 | 435 | 29,000 |
2001/02/06 | 464 | 464 | 436 | 455 | 115,000 |
2001/02/05 | 445 | 460 | 445 | 460 | 125,000 |
2001/02/02 | 435 | 455 | 426 | 440 | 154,000 |
2001/02/01 | 427 | 435 | 420 | 430 | 59,000 |
2001/01/31 | 399 | 430 | 395 | 430 | 114,000 |
2001/01/30 | 411 | 411 | 399 | 400 | 36,000 |
2001/01/29 | 380 | 400 | 379 | 400 | 28,000 |
2001/01/26 | 375 | 379 | 365 | 379 | 18,000 |
2001/01/25 | 355 | 360 | 350 | 355 | 20,000 |
2001/01/24 | 335 | 335 | 335 | 335 | 2,000 |
2001/01/23 | 343 | 343 | 325 | 325 | 11,000 |
2001/01/22 | 335 | 339 | 335 | 335 | 5,000 |
2001/01/19 | 333 | 333 | 332 | 332 | 8,000 |
2001/01/18 | 323 | 332 | 323 | 332 | 5,000 |
2001/01/17 | 315 | 321 | 315 | 321 | 3,000 |
2001/01/16 | 320 | 322 | 320 | 322 | 3,000 |
2001/01/15 | 320 | 320 | 312 | 320 | 5,000 |
2001/01/12 | 320 | 320 | 312 | 317 | 10,000 |
2001/01/11 | 335 | 335 | 311 | 311 | 13,000 |
2001/01/10 | 335 | 335 | 330 | 330 | 4,000 |
2001/01/09 | 340 | 340 | 330 | 333 | 15,000 |
2001/01/05 | 331 | 333 | 331 | 333 | 6,000 |
2001/01/04 | 350 | 350 | 350 | 350 | 3,000 |