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 |
---|---|---|---|---|---|
2011/12/30 | 406 | 411 | 406 | 411 | 5,000 |
2011/12/29 | 412 | 412 | 411 | 411 | 3,000 |
2011/12/28 | 407 | 407 | 387 | 405 | 15,000 |
2011/12/27 | 416 | 417 | 410 | 417 | 13,000 |
2011/12/26 | 410 | 417 | 410 | 417 | 9,000 |
2011/12/22 | 415 | 415 | 408 | 411 | 9,000 |
2011/12/21 | 409 | 412 | 409 | 411 | 5,000 |
2011/12/20 | 405 | 413 | 405 | 410 | 29,000 |
2011/12/19 | 410 | 410 | 410 | 410 | 4,000 |
2011/12/16 | 409 | 409 | 409 | 409 | 2,000 |
2011/12/15 | 411 | 411 | 400 | 404 | 19,000 |
2011/12/14 | 415 | 418 | 414 | 414 | 7,000 |
2011/12/13 | 420 | 420 | 416 | 419 | 5,000 |
2011/12/12 | 417 | 424 | 417 | 420 | 7,000 |
2011/12/09 | 427 | 427 | 412 | 425 | 16,000 |
2011/12/08 | 411 | 419 | 411 | 419 | 2,000 |
2011/12/07 | 407 | 414 | 407 | 411 | 9,000 |
2011/12/06 | 420 | 420 | 412 | 412 | 9,000 |
2011/12/05 | 421 | 421 | 418 | 419 | 5,000 |
2011/12/02 | 416 | 419 | 412 | 419 | 3,000 |
2011/12/01 | 420 | 424 | 416 | 416 | 5,000 |
2011/11/30 | 411 | 411 | 407 | 407 | 3,000 |
2011/11/29 | 403 | 419 | 403 | 419 | 11,000 |
2011/11/28 | 397 | 399 | 397 | 399 | 2,000 |
2011/11/25 | 397 | 400 | 397 | 397 | 6,000 |
2011/11/24 | 403 | 403 | 397 | 397 | 2,000 |
2011/11/22 | 398 | 403 | 391 | 403 | 8,000 |
2011/11/21 | 402 | 402 | 395 | 402 | 10,000 |
2011/11/18 | 402 | 403 | 402 | 403 | 5,000 |
2011/11/17 | 403 | 405 | 403 | 405 | 5,000 |
2011/11/16 | 403 | 403 | 403 | 403 | 1,000 |
2011/11/15 | 405 | 410 | 405 | 410 | 2,000 |
2011/11/14 | 402 | 410 | 402 | 410 | 9,000 |
2011/11/11 | 411 | 411 | 406 | 406 | 9,000 |
2011/11/10 | 415 | 415 | 411 | 411 | 12,000 |
2011/11/09 | 420 | 420 | 417 | 419 | 8,000 |
2011/11/08 | 430 | 430 | 421 | 421 | 4,000 |
2011/11/07 | 432 | 432 | 424 | 424 | 4,000 |
2011/11/04 | 433 | 433 | 432 | 432 | 4,000 |
2011/11/02 | 427 | 431 | 427 | 431 | 3,000 |
2011/11/01 | 423 | 431 | 421 | 431 | 6,000 |
2011/10/31 | 431 | 431 | 431 | 431 | 4,000 |
2011/10/28 | 427 | 434 | 427 | 430 | 13,000 |
2011/10/27 | 426 | 426 | 426 | 426 | 1,000 |
2011/10/26 | 426 | 426 | 426 | 426 | 1,000 |
2011/10/25 | 428 | 428 | 426 | 426 | 7,000 |
2011/10/24 | 428 | 430 | 428 | 428 | 9,000 |
2011/10/21 | 423 | 428 | 423 | 427 | 5,000 |
2011/10/20 | 423 | 423 | 423 | 423 | 15,000 |
2011/10/19 | 426 | 430 | 420 | 425 | 19,000 |
2011/10/18 | 418 | 426 | 418 | 425 | 6,000 |
2011/10/17 | 414 | 427 | 414 | 422 | 22,000 |
2011/10/14 | 419 | 425 | 419 | 420 | 22,000 |
2011/10/13 | 424 | 426 | 424 | 426 | 9,000 |
2011/10/12 | 416 | 425 | 416 | 423 | 15,000 |
2011/10/11 | 410 | 421 | 410 | 421 | 18,000 |
2011/10/07 | 406 | 408 | 406 | 408 | 3,000 |
2011/10/06 | 402 | 408 | 402 | 408 | 20,000 |
2011/10/05 | 409 | 410 | 404 | 404 | 31,000 |
2011/10/04 | 409 | 409 | 401 | 409 | 19,000 |
2011/10/03 | 420 | 420 | 413 | 417 | 14,000 |
2011/09/30 | 421 | 422 | 415 | 422 | 19,000 |
2011/09/29 | 417 | 420 | 417 | 419 | 12,000 |
2011/09/28 | 413 | 420 | 413 | 417 | 21,000 |
2011/09/27 | 416 | 420 | 416 | 420 | 14,000 |
2011/09/26 | 417 | 420 | 417 | 417 | 27,000 |
2011/09/22 | 418 | 423 | 418 | 419 | 21,000 |
2011/09/21 | 420 | 428 | 420 | 426 | 25,000 |
2011/09/20 | 431 | 431 | 420 | 427 | 27,000 |
2011/09/16 | 433 | 438 | 433 | 436 | 5,000 |
2011/09/15 | 432 | 439 | 432 | 439 | 3,000 |
2011/09/14 | 432 | 434 | 431 | 433 | 13,000 |
2011/09/13 | 433 | 436 | 431 | 436 | 9,000 |
2011/09/12 | 431 | 431 | 431 | 431 | 2,000 |
2011/09/09 | 432 | 433 | 431 | 433 | 3,000 |
2011/09/08 | 439 | 439 | 439 | 439 | 2,000 |
2011/09/07 | 430 | 438 | 429 | 431 | 14,000 |
2011/09/06 | 439 | 439 | 424 | 428 | 28,000 |
2011/09/05 | 446 | 446 | 443 | 443 | 2,000 |
2011/09/02 | 450 | 450 | 450 | 450 | 3,000 |
2011/09/01 | 447 | 450 | 447 | 450 | 3,000 |
2011/08/31 | 442 | 450 | 442 | 450 | 3,000 |
2011/08/30 | 450 | 450 | 450 | 450 | 12,000 |
2011/08/29 | 442 | 443 | 441 | 441 | 5,000 |
2011/08/26 | 437 | 440 | 437 | 440 | 4,000 |
2011/08/25 | 441 | 445 | 439 | 439 | 12,000 |
2011/08/24 | 434 | 437 | 434 | 435 | 33,000 |
2011/08/23 | 440 | 440 | 431 | 433 | 7,000 |
2011/08/22 | 441 | 441 | 440 | 440 | 12,000 |
2011/08/19 | 431 | 435 | 427 | 435 | 28,000 |
2011/08/18 | 460 | 460 | 442 | 442 | 29,000 |
2011/08/17 | 460 | 464 | 460 | 460 | 8,000 |
2011/08/16 | 464 | 465 | 462 | 463 | 8,000 |
2011/08/15 | 464 | 465 | 462 | 465 | 17,000 |
2011/08/12 | 470 | 472 | 470 | 472 | 3,000 |
2011/08/11 | 475 | 476 | 459 | 464 | 17,000 |
2011/08/10 | 479 | 487 | 470 | 478 | 20,000 |
2011/08/09 | 439 | 466 | 432 | 466 | 35,000 |
2011/08/08 | 475 | 475 | 460 | 460 | 31,000 |
2011/08/05 | 489 | 489 | 475 | 479 | 34,000 |
2011/08/04 | 509 | 509 | 502 | 502 | 3,000 |
2011/08/03 | 503 | 513 | 500 | 513 | 19,000 |
2011/08/02 | 506 | 507 | 505 | 505 | 12,000 |
2011/08/01 | 510 | 524 | 500 | 511 | 23,000 |
2011/07/29 | 522 | 525 | 512 | 512 | 23,000 |
2011/07/28 | 529 | 529 | 523 | 525 | 12,000 |
2011/07/27 | 537 | 537 | 529 | 529 | 11,000 |
2011/07/26 | 528 | 535 | 528 | 535 | 20,000 |
2011/07/25 | 525 | 528 | 525 | 528 | 17,000 |
2011/07/22 | 523 | 525 | 523 | 525 | 13,000 |
2011/07/21 | 528 | 528 | 521 | 524 | 20,000 |
2011/07/20 | 528 | 531 | 523 | 529 | 26,000 |
2011/07/19 | 527 | 530 | 520 | 528 | 28,000 |
2011/07/15 | 542 | 542 | 533 | 533 | 15,000 |
2011/07/14 | 546 | 546 | 542 | 542 | 8,000 |
2011/07/13 | 542 | 550 | 542 | 550 | 15,000 |
2011/07/12 | 548 | 548 | 542 | 542 | 11,000 |
2011/07/11 | 555 | 555 | 546 | 554 | 33,000 |
2011/07/08 | 552 | 552 | 549 | 552 | 38,000 |
2011/07/07 | 542 | 550 | 537 | 543 | 54,000 |
2011/07/06 | 533 | 539 | 533 | 535 | 9,000 |
2011/07/05 | 530 | 542 | 530 | 532 | 61,000 |
2011/07/04 | 530 | 530 | 525 | 527 | 34,000 |
2011/07/01 | 527 | 528 | 525 | 525 | 14,000 |
2011/06/30 | 525 | 528 | 524 | 527 | 9,000 |
2011/06/29 | 525 | 528 | 525 | 525 | 9,000 |
2011/06/28 | 529 | 530 | 524 | 524 | 12,000 |
2011/06/27 | 528 | 528 | 527 | 528 | 16,000 |
2011/06/24 | 529 | 531 | 526 | 530 | 46,000 |
2011/06/23 | 531 | 531 | 528 | 528 | 8,000 |
2011/06/22 | 528 | 533 | 528 | 528 | 10,000 |
2011/06/21 | 526 | 531 | 521 | 529 | 23,000 |
2011/06/20 | 534 | 537 | 530 | 530 | 12,000 |
2011/06/17 | 536 | 539 | 532 | 534 | 11,000 |
2011/06/16 | 545 | 545 | 537 | 537 | 22,000 |
2011/06/15 | 530 | 544 | 530 | 537 | 31,000 |
2011/06/14 | 525 | 535 | 525 | 529 | 20,000 |
2011/06/13 | 523 | 533 | 523 | 527 | 17,000 |
2011/06/10 | 524 | 530 | 524 | 530 | 12,000 |
2011/06/09 | 523 | 523 | 522 | 522 | 2,000 |
2011/06/08 | 526 | 526 | 522 | 522 | 24,000 |
2011/06/07 | 525 | 527 | 524 | 525 | 12,000 |
2011/06/06 | 533 | 533 | 526 | 526 | 4,000 |
2011/06/03 | 531 | 533 | 531 | 533 | 3,000 |
2011/06/02 | 535 | 536 | 530 | 530 | 20,000 |
2011/06/01 | 544 | 544 | 537 | 537 | 8,000 |
2011/05/31 | 535 | 545 | 535 | 538 | 23,000 |
2011/05/30 | 526 | 538 | 526 | 533 | 21,000 |
2011/05/27 | 528 | 531 | 527 | 531 | 13,000 |
2011/05/26 | 530 | 532 | 530 | 530 | 6,000 |
2011/05/25 | 530 | 530 | 530 | 530 | 7,000 |
2011/05/24 | 539 | 539 | 521 | 530 | 31,000 |
2011/05/23 | 553 | 553 | 543 | 545 | 27,000 |
2011/05/20 | 552 | 555 | 551 | 555 | 20,000 |
2011/05/19 | 568 | 568 | 555 | 555 | 9,000 |
2011/05/18 | 551 | 564 | 550 | 562 | 27,000 |
2011/05/17 | 552 | 555 | 550 | 550 | 29,000 |
2011/05/16 | 565 | 565 | 551 | 551 | 36,000 |
2011/05/13 | 579 | 581 | 565 | 568 | 31,000 |
2011/05/12 | 580 | 585 | 579 | 579 | 16,000 |
2011/05/11 | 574 | 582 | 574 | 582 | 25,000 |
2011/05/10 | 582 | 586 | 572 | 572 | 34,000 |
2011/05/09 | 580 | 585 | 579 | 585 | 15,000 |
2011/05/06 | 583 | 583 | 578 | 580 | 18,000 |
2011/05/02 | 587 | 591 | 579 | 585 | 55,000 |
2011/04/28 | 592 | 592 | 579 | 586 | 98,000 |
2011/04/27 | 609 | 610 | 602 | 608 | 60,000 |
2011/04/26 | 616 | 616 | 608 | 610 | 29,000 |
2011/04/25 | 634 | 637 | 613 | 618 | 31,000 |
2011/04/22 | 606 | 627 | 604 | 624 | 41,000 |
2011/04/21 | 602 | 608 | 601 | 608 | 36,000 |
2011/04/20 | 608 | 612 | 602 | 602 | 36,000 |
2011/04/19 | 614 | 616 | 600 | 606 | 78,000 |
2011/04/18 | 635 | 640 | 624 | 624 | 64,000 |
2011/04/15 | 625 | 640 | 618 | 640 | 59,000 |
2011/04/14 | 608 | 634 | 608 | 625 | 71,000 |
2011/04/13 | 615 | 616 | 606 | 610 | 58,000 |
2011/04/12 | 608 | 615 | 601 | 615 | 92,000 |
2011/04/11 | 621 | 621 | 603 | 607 | 112,000 |
2011/04/08 | 630 | 630 | 605 | 628 | 109,000 |
2011/04/07 | 654 | 654 | 635 | 639 | 53,000 |
2011/04/06 | 650 | 677 | 643 | 647 | 319,000 |
2011/04/05 | 663 | 663 | 632 | 637 | 116,000 |
2011/04/04 | 667 | 673 | 661 | 664 | 108,000 |
2011/04/01 | 641 | 657 | 633 | 657 | 106,000 |
2011/03/31 | 651 | 662 | 635 | 650 | 86,000 |
2011/03/30 | 670 | 670 | 630 | 655 | 202,000 |
2011/03/29 | 699 | 699 | 652 | 672 | 184,000 |
2011/03/28 | 697 | 697 | 670 | 689 | 201,000 |
2011/03/25 | 715 | 725 | 655 | 661 | 355,000 |
2011/03/24 | 739 | 748 | 682 | 700 | 765,000 |
2011/03/23 | 612 | 697 | 593 | 670 | 406,000 |
2011/03/22 | 618 | 620 | 592 | 597 | 215,000 |
2011/03/18 | 637 | 639 | 577 | 598 | 316,000 |
2011/03/17 | 690 | 714 | 600 | 627 | 518,000 |
2011/03/16 | 593 | 640 | 585 | 640 | 402,000 |
2011/03/15 | 578 | 615 | 550 | 570 | 512,000 |
2011/03/14 | 600 | 604 | 550 | 558 | 270,000 |
2011/03/11 | 564 | 569 | 550 | 567 | 36,000 |
2011/03/10 | 576 | 576 | 568 | 569 | 25,000 |
2011/03/09 | 578 | 580 | 575 | 575 | 25,000 |
2011/03/08 | 579 | 580 | 574 | 576 | 16,000 |
2011/03/07 | 576 | 579 | 572 | 579 | 14,000 |
2011/03/04 | 578 | 579 | 572 | 572 | 23,000 |
2011/03/03 | 576 | 576 | 573 | 574 | 19,000 |
2011/03/02 | 574 | 580 | 572 | 574 | 21,000 |
2011/03/01 | 574 | 576 | 570 | 576 | 16,000 |
2011/02/28 | 576 | 576 | 566 | 574 | 14,000 |
2011/02/25 | 565 | 570 | 560 | 566 | 19,000 |
2011/02/24 | 570 | 572 | 561 | 561 | 14,000 |
2011/02/23 | 570 | 575 | 563 | 569 | 41,000 |
2011/02/22 | 571 | 578 | 569 | 574 | 24,000 |
2011/02/21 | 570 | 572 | 568 | 568 | 11,000 |
2011/02/18 | 570 | 571 | 566 | 570 | 12,000 |
2011/02/17 | 571 | 571 | 569 | 570 | 13,000 |
2011/02/16 | 572 | 572 | 570 | 570 | 18,000 |
2011/02/15 | 572 | 576 | 570 | 572 | 26,000 |
2011/02/14 | 572 | 575 | 572 | 572 | 14,000 |
2011/02/10 | 575 | 575 | 570 | 571 | 15,000 |
2011/02/09 | 573 | 577 | 572 | 572 | 9,000 |
2011/02/08 | 578 | 578 | 570 | 573 | 31,000 |
2011/02/07 | 577 | 581 | 569 | 578 | 50,000 |
2011/02/04 | 581 | 581 | 570 | 577 | 112,000 |
2011/02/03 | 607 | 607 | 600 | 601 | 13,000 |
2011/02/02 | 603 | 610 | 601 | 609 | 48,000 |
2011/02/01 | 596 | 603 | 592 | 603 | 16,000 |
2011/01/31 | 581 | 594 | 581 | 593 | 8,000 |
2011/01/28 | 600 | 600 | 590 | 597 | 29,000 |
2011/01/27 | 590 | 595 | 590 | 595 | 16,000 |
2011/01/26 | 584 | 591 | 576 | 591 | 30,000 |
2011/01/25 | 585 | 585 | 580 | 583 | 16,000 |
2011/01/24 | 572 | 576 | 571 | 576 | 9,000 |
2011/01/21 | 591 | 591 | 565 | 565 | 43,000 |
2011/01/20 | 591 | 593 | 586 | 591 | 16,000 |
2011/01/19 | 599 | 600 | 591 | 597 | 34,000 |
2011/01/18 | 587 | 595 | 586 | 593 | 18,000 |
2011/01/17 | 593 | 593 | 585 | 585 | 15,000 |
2011/01/14 | 583 | 587 | 583 | 584 | 13,000 |
2011/01/13 | 596 | 600 | 578 | 582 | 33,000 |
2011/01/12 | 610 | 610 | 590 | 594 | 42,000 |
2011/01/11 | 600 | 611 | 597 | 605 | 45,000 |
2011/01/07 | 588 | 599 | 584 | 599 | 37,000 |
2011/01/06 | 582 | 587 | 577 | 586 | 19,000 |
2011/01/05 | 584 | 584 | 574 | 577 | 3,000 |
2011/01/04 | 579 | 579 | 576 | 576 | 3,000 |