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 |
---|---|---|---|---|---|
2002/12/30 | 256 | 256 | 256 | 256 | 3,000 |
2002/12/27 | 251 | 255 | 251 | 251 | 4,000 |
2002/12/26 | 251 | 251 | 251 | 251 | 2,000 |
2002/12/25 | 254 | 254 | 250 | 250 | 7,000 |
2002/12/24 | 246 | 250 | 246 | 250 | 15,000 |
2002/12/20 | 248 | 249 | 245 | 247 | 10,000 |
2002/12/19 | 245 | 250 | 245 | 246 | 6,000 |
2002/12/18 | 245 | 250 | 245 | 245 | 18,000 |
2002/12/17 | 242 | 252 | 242 | 243 | 16,000 |
2002/12/16 | 251 | 251 | 235 | 240 | 9,000 |
2002/12/13 | 260 | 260 | 255 | 255 | 3,000 |
2002/12/12 | 261 | 261 | 260 | 260 | 5,000 |
2002/12/11 | 280 | 280 | 265 | 265 | 3,000 |
2002/12/10 | 290 | 290 | 262 | 262 | 10,000 |
2002/12/09 | 273 | 273 | 258 | 258 | 14,000 |
2002/12/06 | 270 | 272 | 270 | 272 | 3,000 |
2002/12/05 | 260 | 260 | 260 | 260 | 1,000 |
2002/12/04 | 263 | 263 | 263 | 263 | 3,000 |
2002/12/03 | 276 | 276 | 276 | 276 | 3,000 |
2002/12/02 | 274 | 276 | 274 | 276 | 8,000 |
2002/11/29 | 251 | 259 | 251 | 259 | 2,000 |
2002/11/28 | 255 | 265 | 250 | 255 | 6,000 |
2002/11/27 | 251 | 251 | 251 | 251 | 1,000 |
2002/11/26 | 261 | 261 | 251 | 251 | 6,000 |
2002/11/25 | 251 | 258 | 251 | 258 | 4,000 |
2002/11/22 | 247 | 247 | 245 | 245 | 6,000 |
2002/11/21 | 246 | 246 | 245 | 245 | 2,000 |
2002/11/20 | 260 | 260 | 251 | 251 | 5,000 |
2002/11/18 | 255 | 279 | 255 | 279 | 3,000 |
2002/11/15 | 260 | 260 | 260 | 260 | 5,000 |
2002/11/14 | 263 | 263 | 258 | 263 | 7,000 |
2002/11/13 | 255 | 260 | 253 | 258 | 17,000 |
2002/11/12 | 284 | 285 | 284 | 285 | 3,000 |
2002/11/11 | 270 | 270 | 270 | 270 | 6,000 |
2002/11/08 | 280 | 280 | 280 | 280 | 10,000 |
2002/11/07 | 279 | 280 | 279 | 280 | 6,000 |
2002/11/06 | 278 | 280 | 275 | 280 | 7,000 |
2002/11/05 | 280 | 280 | 270 | 277 | 6,000 |
2002/11/01 | 280 | 280 | 276 | 280 | 11,000 |
2002/10/31 | 285 | 295 | 280 | 285 | 6,000 |
2002/10/30 | 285 | 285 | 285 | 285 | 1,000 |
2002/10/29 | 286 | 286 | 286 | 286 | 1,000 |
2002/10/25 | 303 | 303 | 285 | 285 | 5,000 |
2002/10/24 | 285 | 298 | 285 | 298 | 3,000 |
2002/10/22 | 285 | 287 | 285 | 287 | 9,000 |
2002/10/21 | 291 | 291 | 288 | 288 | 6,000 |
2002/10/18 | 288 | 288 | 288 | 288 | 1,000 |
2002/10/17 | 287 | 287 | 287 | 287 | 2,000 |
2002/10/16 | 289 | 289 | 285 | 285 | 4,000 |
2002/10/15 | 283 | 284 | 280 | 284 | 5,000 |
2002/10/11 | 282 | 282 | 281 | 281 | 2,000 |
2002/10/10 | 285 | 285 | 280 | 282 | 11,000 |
2002/10/09 | 290 | 290 | 290 | 290 | 4,000 |
2002/10/08 | 300 | 304 | 298 | 302 | 12,000 |
2002/10/07 | 303 | 303 | 303 | 303 | 3,000 |
2002/10/04 | 303 | 303 | 300 | 303 | 16,000 |
2002/10/03 | 303 | 303 | 303 | 303 | 5,000 |
2002/10/01 | 307 | 307 | 302 | 302 | 4,000 |
2002/09/30 | 307 | 307 | 307 | 307 | 2,000 |
2002/09/27 | 309 | 312 | 309 | 310 | 4,000 |
2002/09/26 | 307 | 307 | 307 | 307 | 2,000 |
2002/09/25 | 312 | 313 | 312 | 312 | 7,000 |
2002/09/24 | 310 | 310 | 310 | 310 | 1,000 |
2002/09/20 | 308 | 308 | 308 | 308 | 1,000 |
2002/09/19 | 308 | 308 | 308 | 308 | 4,000 |
2002/09/18 | 310 | 310 | 305 | 306 | 3,000 |
2002/09/17 | 315 | 315 | 315 | 315 | 1,000 |
2002/09/13 | 315 | 315 | 315 | 315 | 2,000 |
2002/09/12 | 322 | 322 | 315 | 315 | 3,000 |
2002/09/10 | 301 | 334 | 301 | 334 | 13,000 |
2002/09/09 | 304 | 310 | 304 | 306 | 11,000 |
2002/09/06 | 320 | 325 | 320 | 325 | 2,000 |
2002/09/05 | 325 | 325 | 325 | 325 | 2,000 |
2002/09/04 | 325 | 325 | 325 | 325 | 1,000 |
2002/09/03 | 334 | 334 | 325 | 325 | 4,000 |
2002/09/02 | 336 | 336 | 330 | 330 | 2,000 |
2002/08/30 | 327 | 330 | 327 | 330 | 3,000 |
2002/08/29 | 327 | 327 | 325 | 325 | 3,000 |
2002/08/28 | 335 | 335 | 335 | 335 | 1,000 |
2002/08/27 | 330 | 335 | 330 | 335 | 4,000 |
2002/08/23 | 345 | 345 | 345 | 345 | 2,000 |
2002/08/22 | 331 | 331 | 330 | 330 | 3,000 |
2002/08/21 | 335 | 335 | 333 | 333 | 7,000 |
2002/08/20 | 335 | 335 | 335 | 335 | 2,000 |
2002/08/15 | 336 | 340 | 336 | 340 | 2,000 |
2002/08/14 | 336 | 336 | 336 | 336 | 2,000 |
2002/08/13 | 336 | 336 | 336 | 336 | 4,000 |
2002/08/12 | 336 | 336 | 336 | 336 | 3,000 |
2002/08/09 | 340 | 340 | 335 | 335 | 2,000 |
2002/08/08 | 340 | 340 | 340 | 340 | 1,000 |
2002/08/07 | 340 | 340 | 340 | 340 | 1,000 |
2002/08/06 | 340 | 340 | 340 | 340 | 2,000 |
2002/08/05 | 342 | 342 | 342 | 342 | 3,000 |
2002/08/02 | 340 | 341 | 340 | 341 | 2,000 |
2002/08/01 | 350 | 350 | 350 | 350 | 5,000 |
2002/07/31 | 350 | 350 | 350 | 350 | 1,000 |
2002/07/30 | 350 | 350 | 350 | 350 | 1,000 |
2002/07/29 | 350 | 351 | 350 | 350 | 17,000 |
2002/07/26 | 360 | 360 | 351 | 351 | 5,000 |
2002/07/25 | 360 | 364 | 360 | 364 | 7,000 |
2002/07/23 | 350 | 350 | 350 | 350 | 2,000 |
2002/07/22 | 350 | 355 | 350 | 355 | 6,000 |
2002/07/18 | 350 | 351 | 350 | 350 | 3,000 |
2002/07/17 | 351 | 351 | 350 | 351 | 4,000 |
2002/07/16 | 351 | 351 | 350 | 350 | 5,000 |
2002/07/15 | 350 | 355 | 350 | 355 | 7,000 |
2002/07/12 | 360 | 360 | 355 | 359 | 3,000 |
2002/07/11 | 365 | 365 | 360 | 360 | 5,000 |
2002/07/10 | 365 | 365 | 365 | 365 | 1,000 |
2002/07/09 | 365 | 365 | 365 | 365 | 1,000 |
2002/07/08 | 370 | 372 | 365 | 372 | 7,000 |
2002/07/05 | 365 | 368 | 360 | 367 | 11,000 |
2002/07/04 | 350 | 353 | 348 | 353 | 25,000 |
2002/07/03 | 356 | 356 | 350 | 350 | 13,000 |
2002/07/02 | 352 | 352 | 351 | 351 | 2,000 |
2002/06/28 | 337 | 347 | 337 | 347 | 3,000 |
2002/06/27 | 340 | 351 | 335 | 336 | 14,000 |
2002/06/26 | 340 | 340 | 340 | 340 | 1,000 |
2002/06/25 | 338 | 338 | 333 | 338 | 45,000 |
2002/06/24 | 345 | 345 | 331 | 340 | 19,000 |
2002/06/21 | 350 | 350 | 345 | 347 | 20,000 |
2002/06/20 | 369 | 369 | 351 | 357 | 9,000 |
2002/06/19 | 372 | 372 | 371 | 371 | 7,000 |
2002/06/18 | 373 | 373 | 371 | 371 | 5,000 |
2002/06/17 | 373 | 373 | 372 | 372 | 4,000 |
2002/06/14 | 380 | 380 | 377 | 378 | 8,000 |
2002/06/13 | 386 | 386 | 380 | 380 | 3,000 |
2002/06/12 | 388 | 388 | 386 | 386 | 2,000 |
2002/06/11 | 389 | 389 | 380 | 388 | 10,000 |
2002/06/10 | 389 | 389 | 389 | 389 | 3,000 |
2002/06/07 | 384 | 391 | 376 | 391 | 13,000 |
2002/06/06 | 390 | 392 | 383 | 392 | 8,000 |
2002/06/05 | 395 | 395 | 390 | 394 | 6,000 |
2002/06/04 | 390 | 395 | 383 | 393 | 13,000 |
2002/06/03 | 395 | 395 | 391 | 391 | 8,000 |
2002/05/31 | 398 | 398 | 397 | 397 | 6,000 |
2002/05/30 | 400 | 400 | 398 | 398 | 5,000 |
2002/05/29 | 400 | 401 | 400 | 400 | 6,000 |
2002/05/28 | 397 | 405 | 397 | 405 | 4,000 |
2002/05/27 | 395 | 407 | 394 | 407 | 9,000 |
2002/05/24 | 398 | 399 | 393 | 399 | 11,000 |
2002/05/23 | 398 | 399 | 391 | 395 | 13,000 |
2002/05/22 | 398 | 398 | 390 | 398 | 21,000 |
2002/05/21 | 410 | 410 | 396 | 408 | 33,000 |
2002/05/20 | 414 | 416 | 400 | 413 | 39,000 |
2002/05/17 | 398 | 412 | 380 | 412 | 53,000 |
2002/05/16 | 396 | 401 | 385 | 398 | 18,000 |
2002/05/15 | 389 | 396 | 380 | 396 | 23,000 |
2002/05/14 | 396 | 396 | 385 | 396 | 16,000 |
2002/05/13 | 404 | 404 | 387 | 398 | 16,000 |
2002/05/10 | 403 | 404 | 395 | 404 | 26,000 |
2002/05/09 | 409 | 409 | 396 | 404 | 30,000 |
2002/05/08 | 420 | 420 | 410 | 410 | 25,000 |
2002/05/07 | 426 | 426 | 419 | 419 | 33,000 |
2002/05/02 | 418 | 432 | 415 | 432 | 107,000 |
2002/05/01 | 414 | 414 | 403 | 405 | 25,000 |
2002/04/30 | 427 | 427 | 410 | 415 | 20,000 |
2002/04/26 | 410 | 430 | 409 | 430 | 55,000 |
2002/04/25 | 405 | 405 | 386 | 400 | 20,000 |
2002/04/24 | 429 | 429 | 405 | 405 | 29,000 |
2002/04/23 | 431 | 435 | 398 | 430 | 64,000 |
2002/04/22 | 412 | 430 | 412 | 427 | 92,000 |
2002/04/19 | 384 | 410 | 384 | 404 | 120,000 |
2002/04/18 | 365 | 380 | 365 | 375 | 9,000 |
2002/04/17 | 360 | 364 | 358 | 364 | 24,000 |
2002/04/16 | 358 | 360 | 358 | 358 | 7,000 |
2002/04/15 | 364 | 364 | 360 | 360 | 4,000 |
2002/04/12 | 366 | 366 | 365 | 365 | 4,000 |
2002/04/11 | 366 | 366 | 366 | 366 | 5,000 |
2002/04/10 | 365 | 366 | 363 | 365 | 16,000 |
2002/04/09 | 368 | 368 | 366 | 366 | 4,000 |
2002/04/08 | 366 | 366 | 360 | 360 | 6,000 |
2002/04/05 | 368 | 368 | 365 | 365 | 4,000 |
2002/04/04 | 360 | 365 | 360 | 365 | 3,000 |
2002/04/03 | 360 | 360 | 360 | 360 | 2,000 |
2002/04/01 | 355 | 355 | 355 | 355 | 2,000 |
2002/03/29 | 358 | 358 | 352 | 354 | 7,000 |
2002/03/28 | 360 | 360 | 356 | 356 | 2,000 |
2002/03/26 | 370 | 370 | 352 | 352 | 8,000 |
2002/03/25 | 361 | 370 | 361 | 370 | 10,000 |
2002/03/22 | 370 | 370 | 370 | 370 | 3,000 |
2002/03/20 | 376 | 376 | 370 | 370 | 6,000 |
2002/03/19 | 380 | 380 | 375 | 376 | 8,000 |
2002/03/18 | 385 | 385 | 375 | 375 | 11,000 |
2002/03/15 | 375 | 380 | 375 | 380 | 2,000 |
2002/03/14 | 385 | 385 | 385 | 385 | 3,000 |
2002/03/13 | 376 | 376 | 376 | 376 | 1,000 |
2002/03/12 | 380 | 380 | 375 | 375 | 17,000 |
2002/03/11 | 375 | 375 | 372 | 375 | 9,000 |
2002/03/08 | 366 | 375 | 365 | 375 | 3,000 |
2002/03/07 | 368 | 368 | 361 | 361 | 6,000 |
2002/03/06 | 365 | 365 | 365 | 365 | 4,000 |
2002/03/05 | 380 | 380 | 380 | 380 | 1,000 |
2002/03/04 | 391 | 391 | 366 | 381 | 5,000 |
2002/03/01 | 351 | 351 | 350 | 350 | 2,000 |
2002/02/28 | 345 | 360 | 345 | 350 | 16,000 |
2002/02/27 | 345 | 347 | 345 | 345 | 8,000 |
2002/02/26 | 347 | 348 | 345 | 345 | 7,000 |
2002/02/25 | 355 | 355 | 347 | 347 | 6,000 |
2002/02/22 | 350 | 355 | 350 | 355 | 3,000 |
2002/02/21 | 346 | 346 | 346 | 346 | 6,000 |
2002/02/20 | 345 | 346 | 344 | 346 | 8,000 |
2002/02/19 | 350 | 350 | 350 | 350 | 1,000 |
2002/02/18 | 357 | 357 | 357 | 357 | 2,000 |
2002/02/14 | 359 | 359 | 359 | 359 | 2,000 |
2002/02/13 | 343 | 343 | 343 | 343 | 4,000 |
2002/02/12 | 342 | 342 | 340 | 341 | 10,000 |
2002/02/08 | 342 | 342 | 342 | 342 | 3,000 |
2002/02/07 | 347 | 347 | 345 | 346 | 6,000 |
2002/02/06 | 345 | 346 | 345 | 346 | 6,000 |
2002/02/05 | 359 | 359 | 345 | 345 | 7,000 |
2002/02/04 | 359 | 361 | 359 | 361 | 5,000 |
2002/02/01 | 367 | 378 | 367 | 378 | 10,000 |
2002/01/30 | 367 | 367 | 365 | 365 | 4,000 |
2002/01/29 | 367 | 367 | 367 | 367 | 3,000 |
2002/01/28 | 366 | 366 | 365 | 365 | 3,000 |
2002/01/25 | 376 | 376 | 366 | 366 | 5,000 |
2002/01/24 | 378 | 378 | 364 | 364 | 4,000 |
2002/01/23 | 367 | 367 | 361 | 361 | 9,000 |
2002/01/22 | 380 | 380 | 367 | 367 | 5,000 |
2002/01/21 | 380 | 380 | 370 | 370 | 7,000 |
2002/01/18 | 380 | 380 | 380 | 380 | 3,000 |
2002/01/17 | 370 | 370 | 370 | 370 | 1,000 |
2002/01/16 | 375 | 380 | 370 | 370 | 3,000 |
2002/01/15 | 378 | 380 | 378 | 380 | 3,000 |
2002/01/11 | 392 | 392 | 380 | 380 | 3,000 |
2002/01/10 | 385 | 385 | 382 | 382 | 3,000 |
2002/01/09 | 385 | 385 | 382 | 382 | 3,000 |
2002/01/08 | 382 | 385 | 382 | 385 | 4,000 |
2002/01/07 | 399 | 399 | 398 | 398 | 6,000 |
2002/01/04 | 375 | 380 | 375 | 380 | 5,000 |