日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 430 433 426 432 17,000
2004/12/29 437 437 430 430 22,000
2004/12/28 438 439 433 437 23,000
2004/12/27 435 435 427 427 17,000
2004/12/24 433 433 425 428 23,000
2004/12/22 418 425 418 421 24,000
2004/12/21 423 425 411 413 27,000
2004/12/20 411 415 411 413 6,000
2004/12/17 414 414 410 410 7,000
2004/12/16 410 414 410 414 10,000
2004/12/15 409 410 409 410 4,000
2004/12/14 410 410 408 408 3,000
2004/12/13 408 417 408 410 8,000
2004/12/10 414 414 405 408 10,000
2004/12/09 406 409 402 409 9,000
2004/12/08 413 414 401 401 16,000
2004/12/07 409 414 405 414 12,000
2004/12/06 405 405 401 404 9,000
2004/12/03 410 410 410 410 6,000
2004/12/02 408 410 406 410 3,000
2004/12/01 414 414 408 408 3,000
2004/11/30 420 420 420 420 8,000
2004/11/29 414 420 411 420 15,000
2004/11/26 413 415 413 413 3,000
2004/11/25 415 420 410 420 19,000
2004/11/24 410 410 410 410 1,000
2004/11/22 412 412 407 410 10,000
2004/11/19 415 417 415 415 9,000
2004/11/18 420 420 416 420 3,000
2004/11/15 425 425 424 425 7,000
2004/11/12 413 424 413 424 12,000
2004/11/11 419 424 417 418 21,000
2004/11/10 425 425 425 425 3,000
2004/11/08 416 425 416 425 12,000
2004/11/05 426 426 425 425 18,000
2004/11/04 429 429 425 425 8,000
2004/11/01 425 425 424 425 7,000
2004/10/29 422 430 422 430 4,000
2004/10/28 420 425 420 425 6,000
2004/10/27 420 430 420 420 6,000
2004/10/26 435 435 425 425 16,000
2004/10/25 444 444 430 435 8,000
2004/10/22 429 435 418 435 28,000
2004/10/21 436 436 428 435 22,000
2004/10/20 435 435 429 431 19,000
2004/10/19 437 444 432 433 10,000
2004/10/18 436 445 435 445 21,000
2004/10/15 433 435 432 435 11,000
2004/10/14 436 440 431 432 17,000
2004/10/13 442 442 434 434 19,000
2004/10/12 450 450 441 446 60,000
2004/10/08 445 450 440 449 91,000
2004/10/07 443 445 439 439 75,000
2004/10/06 420 430 418 430 120,000
2004/10/05 417 418 415 415 27,000
2004/10/04 413 421 413 420 37,000
2004/10/01 408 408 407 408 9,000
2004/09/30 410 412 406 407 29,000
2004/09/29 411 412 407 412 22,000
2004/09/28 410 410 407 410 16,000
2004/09/27 407 412 401 410 27,000
2004/09/24 405 405 403 405 26,000
2004/09/22 411 411 410 410 9,000
2004/09/21 413 414 408 408 7,000
2004/09/17 404 404 404 404 8,000
2004/09/16 417 417 404 404 18,000
2004/09/15 425 425 417 417 18,000
2004/09/14 415 425 415 425 58,000
2004/09/13 419 420 415 415 13,000
2004/09/10 411 423 410 410 48,000
2004/09/09 409 411 409 411 12,000
2004/09/08 410 410 402 403 5,000
2004/09/07 404 412 404 410 18,000
2004/09/06 400 405 400 405 31,000
2004/09/03 394 400 391 400 41,000
2004/09/02 391 392 390 390 5,000
2004/09/01 390 390 390 390 13,000
2004/08/31 390 390 387 387 15,000
2004/08/30 390 390 390 390 23,000
2004/08/27 390 395 390 390 9,000
2004/08/26 385 395 385 395 10,000
2004/08/25 387 389 385 385 12,000
2004/08/24 386 386 386 386 2,000
2004/08/23 386 387 383 383 6,000
2004/08/20 388 388 381 381 10,000
2004/08/19 391 395 391 392 12,000
2004/08/18 395 395 392 392 5,000
2004/08/17 395 399 392 392 16,000
2004/08/16 392 400 390 390 15,000
2004/08/13 387 387 382 382 3,000
2004/08/12 386 386 384 384 6,000
2004/08/11 384 390 384 390 9,000
2004/08/10 375 384 373 384 7,000
2004/08/09 371 375 371 375 3,000
2004/08/06 372 376 372 375 4,000
2004/08/05 372 375 372 372 4,000
2004/08/04 380 380 371 372 10,000
2004/08/03 381 385 381 381 6,000
2004/08/02 379 382 379 379 13,000
2004/07/30 378 378 378 378 4,000
2004/07/29 378 378 378 378 1,000
2004/07/28 381 381 378 380 10,000
2004/07/27 383 383 380 380 24,000
2004/07/26 386 386 385 385 12,000
2004/07/23 389 390 389 389 7,000
2004/07/22 389 390 389 390 8,000
2004/07/21 391 391 388 389 4,000
2004/07/20 389 394 388 388 10,000
2004/07/16 389 389 386 386 3,000
2004/07/15 396 396 392 392 7,000
2004/07/14 401 401 397 397 7,000
2004/07/13 395 402 395 402 6,000
2004/07/12 395 395 395 395 4,000
2004/07/09 395 397 390 390 9,000
2004/07/08 385 390 384 390 9,000
2004/07/07 387 387 383 383 8,000
2004/07/06 388 390 388 388 9,000
2004/07/05 391 391 386 388 15,000
2004/07/02 396 396 391 391 5,000
2004/07/01 399 405 388 397 28,000
2004/06/30 400 400 398 398 4,000
2004/06/29 401 401 401 401 2,000
2004/06/28 402 405 400 405 6,000
2004/06/25 405 405 399 405 10,000
2004/06/24 408 408 406 406 7,000
2004/06/23 406 406 403 403 12,000
2004/06/22 407 410 404 405 7,000
2004/06/21 402 407 402 407 7,000
2004/06/18 404 405 400 400 10,000
2004/06/17 401 405 400 405 5,000
2004/06/16 398 400 398 400 3,000
2004/06/15 406 406 401 401 6,000
2004/06/14 411 411 405 407 12,000
2004/06/11 406 411 406 411 3,000
2004/06/10 397 405 397 405 17,000
2004/06/09 390 395 390 395 15,000
2004/06/08 395 395 390 394 13,000
2004/06/07 390 395 388 395 29,000
2004/06/04 390 391 388 390 7,000
2004/06/03 391 392 386 392 11,000
2004/06/02 389 390 386 386 22,000
2004/06/01 385 389 384 389 25,000
2004/05/31 381 382 381 382 4,000
2004/05/28 380 385 379 379 18,000
2004/05/27 378 388 378 379 18,000
2004/05/26 377 391 376 376 21,000
2004/05/25 381 381 372 372 36,000
2004/05/24 383 383 373 373 36,000
2004/05/21 375 376 370 373 23,000
2004/05/20 383 383 362 375 26,000
2004/05/19 358 383 358 383 88,000
2004/05/18 345 351 341 349 97,000
2004/05/17 392 395 340 345 95,000
2004/05/14 401 408 400 400 13,000
2004/05/13 409 409 403 403 14,000
2004/05/12 406 409 402 409 5,000
2004/05/11 392 405 392 405 25,000
2004/05/10 432 432 411 412 61,000
2004/05/07 439 440 430 430 28,000
2004/05/06 453 455 443 444 58,000
2004/04/30 456 456 447 451 47,000
2004/04/28 455 464 455 459 103,000
2004/04/27 445 460 445 457 108,000
2004/04/26 438 447 437 445 57,000
2004/04/23 429 434 426 434 23,000
2004/04/22 431 431 430 430 17,000
2004/04/21 438 438 430 431 6,000
2004/04/20 433 438 431 438 14,000
2004/04/19 440 440 432 433 25,000
2004/04/16 436 443 433 435 24,000
2004/04/15 430 445 430 431 43,000
2004/04/14 446 446 425 430 32,000
2004/04/13 431 449 431 440 50,000
2004/04/12 425 429 425 427 13,000
2004/04/09 420 427 420 425 44,000
2004/04/08 430 435 428 428 15,000
2004/04/07 432 435 425 427 31,000
2004/04/06 430 433 430 433 31,000
2004/04/05 440 440 424 430 41,000
2004/04/02 440 443 435 435 41,000
2004/04/01 426 449 426 440 121,000
2004/03/31 427 430 423 428 25,000
2004/03/30 420 430 419 422 23,000
2004/03/29 419 422 411 416 32,000
2004/03/26 416 420 416 417 24,000
2004/03/25 413 418 412 413 26,000
2004/03/24 401 423 401 423 34,000
2004/03/23 408 408 401 405 10,000
2004/03/22 414 416 411 411 22,000
2004/03/19 417 429 417 422 35,000
2004/03/18 420 429 419 429 60,000
2004/03/17 410 415 410 415 27,000
2004/03/16 399 410 385 410 35,000
2004/03/15 396 400 395 399 22,000
2004/03/12 407 407 391 400 22,000
2004/03/11 413 413 408 409 24,000
2004/03/10 419 428 415 417 68,000
2004/03/09 409 419 405 416 79,000
2004/03/08 404 409 394 403 103,000
2004/03/05 381 381 379 379 10,000
2004/03/04 378 380 373 380 16,000
2004/03/03 380 380 369 376 24,000
2004/03/02 379 379 370 374 10,000
2004/03/01 377 377 367 372 41,000
2004/02/27 370 370 365 367 7,000
2004/02/26 367 370 365 365 3,000
2004/02/25 369 369 367 367 11,000
2004/02/24 375 378 368 368 15,000
2004/02/23 367 371 364 371 9,000
2004/02/20 371 372 368 372 14,000
2004/02/18 380 383 371 383 10,000
2004/02/17 382 382 376 380 12,000
2004/02/16 386 386 381 382 5,000
2004/02/13 382 389 382 384 7,000
2004/02/12 381 389 381 384 23,000
2004/02/10 375 384 375 376 23,000
2004/02/09 371 375 369 375 10,000
2004/02/06 370 370 369 369 5,000
2004/02/05 357 370 352 361 10,000
2004/02/04 365 365 357 357 12,000
2004/02/03 365 365 365 365 1,000
2004/02/02 360 365 352 358 10,000
2004/01/30 370 370 361 361 18,000
2004/01/29 371 378 368 368 6,000
2004/01/28 380 380 376 376 4,000
2004/01/27 380 380 379 380 7,000
2004/01/26 380 380 376 376 9,000
2004/01/23 381 381 376 376 12,000
2004/01/22 380 385 380 380 16,000
2004/01/21 386 386 383 385 7,000
2004/01/20 388 393 381 385 11,000
2004/01/19 395 395 388 388 13,000
2004/01/16 381 390 381 390 16,000
2004/01/15 383 390 378 378 24,000
2004/01/14 376 383 376 378 7,000
2004/01/13 378 378 376 376 8,000
2004/01/09 371 380 371 375 9,000
2004/01/08 372 379 372 378 14,000
2004/01/07 370 371 370 371 10,000
2004/01/06 364 370 364 370 17,000
2004/01/05 355 366 354 366 7,000

このページの先頭へ