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 |
---|---|---|---|---|---|
2005/12/30 | 675 | 675 | 666 | 670 | 24,000 |
2005/12/29 | 685 | 685 | 668 | 675 | 25,000 |
2005/12/28 | 676 | 694 | 676 | 685 | 200,000 |
2005/12/27 | 650 | 670 | 645 | 670 | 107,000 |
2005/12/26 | 662 | 664 | 641 | 654 | 99,000 |
2005/12/22 | 639 | 668 | 630 | 642 | 127,000 |
2005/12/21 | 620 | 627 | 620 | 623 | 36,000 |
2005/12/20 | 607 | 620 | 607 | 619 | 43,000 |
2005/12/19 | 606 | 606 | 603 | 605 | 41,000 |
2005/12/16 | 616 | 617 | 606 | 606 | 20,000 |
2005/12/15 | 617 | 617 | 609 | 610 | 12,000 |
2005/12/14 | 624 | 629 | 614 | 619 | 37,000 |
2005/12/13 | 620 | 622 | 616 | 619 | 49,000 |
2005/12/12 | 611 | 618 | 611 | 615 | 43,000 |
2005/12/09 | 606 | 606 | 599 | 601 | 17,000 |
2005/12/08 | 600 | 603 | 595 | 596 | 13,000 |
2005/12/07 | 600 | 600 | 595 | 595 | 19,000 |
2005/12/06 | 609 | 609 | 600 | 600 | 24,000 |
2005/12/05 | 599 | 610 | 595 | 600 | 64,000 |
2005/12/02 | 590 | 594 | 585 | 590 | 56,000 |
2005/12/01 | 591 | 594 | 588 | 589 | 22,000 |
2005/11/30 | 590 | 592 | 588 | 590 | 54,000 |
2005/11/29 | 600 | 600 | 590 | 595 | 29,000 |
2005/11/28 | 607 | 607 | 600 | 600 | 32,000 |
2005/11/25 | 602 | 616 | 602 | 608 | 28,000 |
2005/11/24 | 613 | 613 | 600 | 605 | 23,000 |
2005/11/22 | 616 | 616 | 610 | 611 | 16,000 |
2005/11/21 | 619 | 628 | 610 | 610 | 34,000 |
2005/11/18 | 608 | 610 | 602 | 609 | 47,000 |
2005/11/17 | 603 | 607 | 601 | 601 | 21,000 |
2005/11/16 | 604 | 606 | 601 | 601 | 8,000 |
2005/11/15 | 609 | 609 | 597 | 598 | 26,000 |
2005/11/14 | 600 | 609 | 600 | 607 | 13,000 |
2005/11/11 | 587 | 596 | 587 | 596 | 7,000 |
2005/11/10 | 590 | 590 | 588 | 588 | 7,000 |
2005/11/09 | 592 | 592 | 588 | 588 | 13,000 |
2005/11/08 | 589 | 596 | 588 | 588 | 15,000 |
2005/11/07 | 582 | 588 | 582 | 588 | 13,000 |
2005/11/04 | 595 | 595 | 578 | 580 | 44,000 |
2005/11/02 | 600 | 600 | 579 | 586 | 43,000 |
2005/11/01 | 593 | 605 | 593 | 600 | 19,000 |
2005/10/31 | 600 | 600 | 591 | 593 | 5,000 |
2005/10/28 | 609 | 610 | 600 | 600 | 18,000 |
2005/10/27 | 588 | 610 | 588 | 598 | 12,000 |
2005/10/26 | 590 | 590 | 585 | 585 | 12,000 |
2005/10/25 | 580 | 580 | 570 | 580 | 22,000 |
2005/10/24 | 602 | 602 | 571 | 580 | 41,000 |
2005/10/21 | 609 | 609 | 601 | 605 | 13,000 |
2005/10/20 | 614 | 615 | 605 | 610 | 45,000 |
2005/10/19 | 615 | 615 | 613 | 613 | 20,000 |
2005/10/18 | 619 | 619 | 614 | 615 | 15,000 |
2005/10/17 | 616 | 616 | 613 | 613 | 27,000 |
2005/10/14 | 620 | 630 | 616 | 616 | 19,000 |
2005/10/13 | 624 | 630 | 622 | 622 | 23,000 |
2005/10/12 | 625 | 630 | 620 | 623 | 18,000 |
2005/10/11 | 625 | 628 | 620 | 625 | 23,000 |
2005/10/07 | 611 | 630 | 611 | 623 | 43,000 |
2005/10/06 | 619 | 624 | 610 | 610 | 54,000 |
2005/10/05 | 622 | 624 | 615 | 620 | 37,000 |
2005/10/04 | 619 | 625 | 615 | 625 | 27,000 |
2005/10/03 | 621 | 621 | 616 | 618 | 31,000 |
2005/09/30 | 631 | 639 | 621 | 629 | 45,000 |
2005/09/29 | 670 | 670 | 621 | 621 | 49,000 |
2005/09/28 | 660 | 668 | 655 | 664 | 128,000 |
2005/09/27 | 627 | 654 | 626 | 648 | 82,000 |
2005/09/26 | 640 | 648 | 625 | 636 | 62,000 |
2005/09/22 | 665 | 666 | 650 | 660 | 77,000 |
2005/09/21 | 688 | 688 | 671 | 671 | 120,000 |
2005/09/20 | 659 | 690 | 651 | 690 | 126,000 |
2005/09/16 | 657 | 683 | 655 | 664 | 222,000 |
2005/09/15 | 658 | 662 | 640 | 660 | 281,000 |
2005/09/14 | 621 | 676 | 620 | 656 | 580,000 |
2005/09/13 | 603 | 623 | 594 | 616 | 372,000 |
2005/09/12 | 573 | 615 | 569 | 610 | 449,000 |
2005/09/09 | 545 | 575 | 545 | 570 | 185,000 |
2005/09/08 | 543 | 550 | 542 | 544 | 6,000 |
2005/09/07 | 548 | 550 | 545 | 550 | 17,000 |
2005/09/06 | 552 | 559 | 551 | 551 | 20,000 |
2005/09/05 | 560 | 560 | 551 | 554 | 40,000 |
2005/09/02 | 553 | 553 | 549 | 551 | 10,000 |
2005/09/01 | 556 | 556 | 540 | 549 | 39,000 |
2005/08/31 | 564 | 564 | 554 | 555 | 20,000 |
2005/08/30 | 565 | 565 | 559 | 565 | 46,000 |
2005/08/29 | 547 | 561 | 547 | 561 | 18,000 |
2005/08/26 | 552 | 555 | 547 | 547 | 11,000 |
2005/08/25 | 555 | 555 | 546 | 550 | 18,000 |
2005/08/24 | 560 | 560 | 554 | 555 | 8,000 |
2005/08/23 | 568 | 569 | 556 | 560 | 25,000 |
2005/08/22 | 570 | 571 | 562 | 565 | 44,000 |
2005/08/19 | 572 | 578 | 562 | 567 | 76,000 |
2005/08/18 | 540 | 562 | 535 | 562 | 59,000 |
2005/08/17 | 540 | 540 | 537 | 537 | 13,000 |
2005/08/16 | 539 | 540 | 539 | 539 | 8,000 |
2005/08/15 | 538 | 538 | 537 | 537 | 4,000 |
2005/08/12 | 542 | 542 | 540 | 542 | 12,000 |
2005/08/11 | 544 | 545 | 537 | 540 | 15,000 |
2005/08/10 | 552 | 552 | 535 | 550 | 17,000 |
2005/08/09 | 545 | 545 | 545 | 545 | 1,000 |
2005/08/08 | 534 | 535 | 530 | 530 | 6,000 |
2005/08/05 | 535 | 535 | 531 | 535 | 5,000 |
2005/08/04 | 539 | 549 | 532 | 532 | 23,000 |
2005/08/03 | 542 | 545 | 539 | 540 | 19,000 |
2005/08/02 | 550 | 550 | 546 | 546 | 20,000 |
2005/08/01 | 547 | 551 | 544 | 550 | 25,000 |
2005/07/29 | 547 | 547 | 545 | 546 | 6,000 |
2005/07/28 | 547 | 548 | 542 | 542 | 8,000 |
2005/07/27 | 541 | 545 | 538 | 540 | 18,000 |
2005/07/26 | 550 | 551 | 538 | 539 | 15,000 |
2005/07/25 | 540 | 550 | 540 | 550 | 12,000 |
2005/07/22 | 548 | 548 | 536 | 542 | 26,000 |
2005/07/21 | 548 | 548 | 547 | 547 | 8,000 |
2005/07/20 | 553 | 553 | 546 | 546 | 33,000 |
2005/07/19 | 560 | 560 | 555 | 555 | 33,000 |
2005/07/15 | 557 | 563 | 556 | 560 | 51,000 |
2005/07/14 | 562 | 565 | 555 | 560 | 78,000 |
2005/07/13 | 555 | 556 | 553 | 556 | 19,000 |
2005/07/12 | 551 | 561 | 546 | 555 | 82,000 |
2005/07/11 | 546 | 550 | 545 | 546 | 26,000 |
2005/07/08 | 550 | 550 | 540 | 545 | 18,000 |
2005/07/07 | 535 | 550 | 535 | 545 | 36,000 |
2005/07/06 | 538 | 542 | 533 | 535 | 18,000 |
2005/07/05 | 531 | 544 | 531 | 544 | 15,000 |
2005/07/04 | 527 | 540 | 523 | 529 | 28,000 |
2005/07/01 | 523 | 530 | 523 | 526 | 24,000 |
2005/06/30 | 530 | 530 | 524 | 530 | 15,000 |
2005/06/29 | 540 | 541 | 520 | 530 | 37,000 |
2005/06/28 | 550 | 550 | 539 | 540 | 20,000 |
2005/06/27 | 559 | 559 | 550 | 555 | 14,000 |
2005/06/24 | 550 | 560 | 540 | 559 | 72,000 |
2005/06/23 | 550 | 560 | 550 | 559 | 23,000 |
2005/06/22 | 540 | 559 | 540 | 559 | 42,000 |
2005/06/21 | 545 | 549 | 540 | 540 | 42,000 |
2005/06/20 | 541 | 550 | 541 | 542 | 21,000 |
2005/06/17 | 532 | 548 | 532 | 547 | 25,000 |
2005/06/16 | 535 | 538 | 532 | 535 | 11,000 |
2005/06/15 | 540 | 540 | 535 | 540 | 7,000 |
2005/06/14 | 544 | 544 | 532 | 540 | 15,000 |
2005/06/13 | 548 | 548 | 527 | 532 | 24,000 |
2005/06/10 | 538 | 543 | 526 | 542 | 31,000 |
2005/06/09 | 530 | 540 | 525 | 538 | 29,000 |
2005/06/08 | 524 | 530 | 520 | 525 | 20,000 |
2005/06/07 | 520 | 521 | 519 | 519 | 10,000 |
2005/06/06 | 518 | 525 | 515 | 525 | 18,000 |
2005/06/03 | 512 | 515 | 510 | 515 | 11,000 |
2005/06/02 | 514 | 515 | 507 | 508 | 15,000 |
2005/06/01 | 511 | 512 | 505 | 510 | 12,000 |
2005/05/31 | 507 | 514 | 507 | 508 | 13,000 |
2005/05/30 | 507 | 515 | 507 | 510 | 15,000 |
2005/05/27 | 500 | 504 | 498 | 504 | 37,000 |
2005/05/26 | 500 | 503 | 500 | 500 | 13,000 |
2005/05/25 | 509 | 509 | 500 | 500 | 9,000 |
2005/05/24 | 510 | 512 | 502 | 504 | 75,000 |
2005/05/23 | 506 | 511 | 500 | 507 | 38,000 |
2005/05/20 | 507 | 517 | 504 | 504 | 26,000 |
2005/05/19 | 519 | 525 | 500 | 510 | 41,000 |
2005/05/18 | 516 | 520 | 516 | 520 | 10,000 |
2005/05/17 | 530 | 530 | 506 | 506 | 51,000 |
2005/05/16 | 541 | 550 | 520 | 521 | 43,000 |
2005/05/13 | 537 | 547 | 534 | 536 | 29,000 |
2005/05/12 | 538 | 545 | 531 | 541 | 30,000 |
2005/05/11 | 544 | 544 | 525 | 525 | 32,000 |
2005/05/10 | 531 | 545 | 528 | 545 | 30,000 |
2005/05/09 | 510 | 521 | 510 | 521 | 13,000 |
2005/05/06 | 509 | 510 | 502 | 502 | 22,000 |
2005/05/02 | 507 | 510 | 506 | 506 | 16,000 |
2005/04/28 | 507 | 520 | 505 | 510 | 12,000 |
2005/04/27 | 519 | 519 | 507 | 507 | 24,000 |
2005/04/26 | 520 | 520 | 520 | 520 | 4,000 |
2005/04/25 | 520 | 520 | 520 | 520 | 12,000 |
2005/04/22 | 525 | 539 | 520 | 520 | 25,000 |
2005/04/21 | 500 | 518 | 495 | 510 | 39,000 |
2005/04/20 | 522 | 540 | 514 | 530 | 66,000 |
2005/04/19 | 475 | 510 | 475 | 499 | 44,000 |
2005/04/18 | 485 | 490 | 470 | 475 | 35,000 |
2005/04/15 | 502 | 503 | 497 | 503 | 48,000 |
2005/04/14 | 522 | 525 | 504 | 510 | 29,000 |
2005/04/13 | 533 | 535 | 525 | 525 | 30,000 |
2005/04/12 | 541 | 543 | 521 | 534 | 29,000 |
2005/04/11 | 550 | 550 | 541 | 541 | 17,000 |
2005/04/08 | 547 | 554 | 547 | 549 | 9,000 |
2005/04/07 | 548 | 555 | 542 | 545 | 42,000 |
2005/04/06 | 552 | 552 | 545 | 545 | 15,000 |
2005/04/05 | 552 | 555 | 547 | 547 | 18,000 |
2005/04/04 | 551 | 551 | 548 | 550 | 8,000 |
2005/04/01 | 540 | 560 | 540 | 545 | 39,000 |
2005/03/31 | 546 | 570 | 546 | 560 | 31,000 |
2005/03/30 | 551 | 551 | 535 | 543 | 46,000 |
2005/03/29 | 581 | 582 | 551 | 551 | 22,000 |
2005/03/28 | 575 | 583 | 569 | 571 | 21,000 |
2005/03/25 | 585 | 585 | 571 | 585 | 73,000 |
2005/03/24 | 597 | 597 | 585 | 585 | 48,000 |
2005/03/23 | 600 | 600 | 592 | 593 | 47,000 |
2005/03/22 | 598 | 598 | 588 | 596 | 54,000 |
2005/03/18 | 578 | 582 | 577 | 582 | 58,000 |
2005/03/17 | 570 | 575 | 568 | 573 | 52,000 |
2005/03/16 | 575 | 575 | 570 | 571 | 34,000 |
2005/03/15 | 565 | 573 | 565 | 570 | 44,000 |
2005/03/14 | 577 | 580 | 562 | 570 | 123,000 |
2005/03/11 | 600 | 607 | 573 | 575 | 146,000 |
2005/03/10 | 610 | 615 | 607 | 607 | 88,000 |
2005/03/09 | 612 | 614 | 600 | 614 | 121,000 |
2005/03/08 | 616 | 616 | 608 | 612 | 111,000 |
2005/03/07 | 588 | 608 | 588 | 606 | 152,000 |
2005/03/04 | 570 | 585 | 570 | 585 | 115,000 |
2005/03/03 | 555 | 584 | 555 | 575 | 182,000 |
2005/03/02 | 555 | 555 | 550 | 554 | 69,000 |
2005/03/01 | 545 | 549 | 536 | 545 | 71,000 |
2005/02/28 | 530 | 550 | 526 | 545 | 104,000 |
2005/02/25 | 520 | 522 | 517 | 520 | 49,000 |
2005/02/24 | 519 | 520 | 513 | 517 | 32,000 |
2005/02/23 | 519 | 520 | 511 | 518 | 46,000 |
2005/02/22 | 513 | 520 | 511 | 519 | 74,000 |
2005/02/21 | 500 | 509 | 497 | 507 | 81,000 |
2005/02/18 | 486 | 491 | 485 | 486 | 27,000 |
2005/02/17 | 487 | 489 | 481 | 481 | 24,000 |
2005/02/16 | 494 | 494 | 481 | 481 | 13,000 |
2005/02/15 | 485 | 485 | 480 | 485 | 14,000 |
2005/02/14 | 477 | 485 | 473 | 475 | 56,000 |
2005/02/10 | 493 | 493 | 482 | 482 | 16,000 |
2005/02/09 | 500 | 500 | 492 | 493 | 12,000 |
2005/02/08 | 505 | 505 | 500 | 500 | 25,000 |
2005/02/07 | 498 | 505 | 497 | 505 | 35,000 |
2005/02/04 | 500 | 504 | 490 | 497 | 47,000 |
2005/02/03 | 489 | 510 | 480 | 500 | 101,000 |
2005/02/02 | 475 | 490 | 475 | 489 | 60,000 |
2005/02/01 | 470 | 470 | 461 | 470 | 40,000 |
2005/01/31 | 478 | 478 | 468 | 470 | 21,000 |
2005/01/28 | 471 | 478 | 470 | 478 | 43,000 |
2005/01/27 | 473 | 473 | 469 | 472 | 15,000 |
2005/01/26 | 470 | 472 | 469 | 472 | 13,000 |
2005/01/25 | 470 | 470 | 466 | 466 | 22,000 |
2005/01/24 | 464 | 475 | 464 | 472 | 15,000 |
2005/01/21 | 463 | 473 | 463 | 472 | 66,000 |
2005/01/20 | 485 | 485 | 480 | 483 | 52,000 |
2005/01/19 | 466 | 493 | 465 | 489 | 138,000 |
2005/01/18 | 451 | 464 | 450 | 460 | 83,000 |
2005/01/17 | 445 | 450 | 445 | 450 | 42,000 |
2005/01/14 | 444 | 453 | 440 | 443 | 71,000 |
2005/01/13 | 432 | 444 | 432 | 444 | 48,000 |
2005/01/12 | 434 | 435 | 431 | 431 | 41,000 |
2005/01/11 | 434 | 434 | 431 | 431 | 20,000 |
2005/01/07 | 437 | 438 | 431 | 431 | 21,000 |
2005/01/06 | 437 | 437 | 435 | 437 | 6,000 |
2005/01/05 | 439 | 439 | 433 | 435 | 22,000 |
2005/01/04 | 432 | 440 | 432 | 440 | 11,000 |