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 |
---|---|---|---|---|---|
2012/12/28 | 506 | 510 | 506 | 507 | 12,000 |
2012/12/27 | 514 | 515 | 511 | 515 | 15,000 |
2012/12/26 | 516 | 516 | 509 | 509 | 11,000 |
2012/12/25 | 517 | 517 | 514 | 514 | 8,000 |
2012/12/21 | 514 | 518 | 512 | 515 | 16,000 |
2012/12/20 | 511 | 513 | 509 | 512 | 6,000 |
2012/12/19 | 509 | 516 | 509 | 512 | 16,000 |
2012/12/18 | 511 | 511 | 508 | 508 | 6,000 |
2012/12/17 | 520 | 520 | 515 | 515 | 3,000 |
2012/12/14 | 512 | 512 | 510 | 510 | 2,000 |
2012/12/13 | 515 | 515 | 510 | 513 | 3,000 |
2012/12/12 | 521 | 522 | 510 | 515 | 35,000 |
2012/12/11 | 515 | 515 | 515 | 515 | 2,000 |
2012/12/10 | 523 | 523 | 520 | 520 | 4,000 |
2012/12/07 | 519 | 519 | 519 | 519 | 3,000 |
2012/12/06 | 517 | 523 | 517 | 520 | 5,000 |
2012/12/05 | 519 | 519 | 516 | 516 | 4,000 |
2012/12/04 | 524 | 524 | 516 | 516 | 8,000 |
2012/12/03 | 525 | 529 | 522 | 524 | 29,000 |
2012/11/30 | 513 | 518 | 510 | 515 | 24,000 |
2012/11/29 | 508 | 508 | 506 | 508 | 8,000 |
2012/11/28 | 508 | 508 | 508 | 508 | 1,000 |
2012/11/27 | 512 | 512 | 507 | 508 | 14,000 |
2012/11/26 | 507 | 517 | 507 | 517 | 18,000 |
2012/11/22 | 513 | 513 | 505 | 508 | 27,000 |
2012/11/21 | 510 | 516 | 507 | 507 | 17,000 |
2012/11/20 | 501 | 510 | 500 | 510 | 11,000 |
2012/11/19 | 493 | 505 | 491 | 505 | 28,000 |
2012/11/16 | 494 | 494 | 494 | 494 | 2,000 |
2012/11/15 | 489 | 490 | 489 | 490 | 4,000 |
2012/11/14 | 490 | 490 | 490 | 490 | 8,000 |
2012/11/13 | 489 | 491 | 489 | 491 | 12,000 |
2012/11/12 | 490 | 496 | 490 | 490 | 13,000 |
2012/11/09 | 485 | 510 | 485 | 490 | 35,000 |
2012/11/08 | 496 | 496 | 490 | 491 | 10,000 |
2012/11/07 | 500 | 500 | 495 | 499 | 12,000 |
2012/11/06 | 491 | 505 | 491 | 499 | 16,000 |
2012/11/05 | 492 | 492 | 490 | 490 | 12,000 |
2012/11/02 | 495 | 495 | 493 | 493 | 4,000 |
2012/11/01 | 500 | 501 | 492 | 500 | 15,000 |
2012/10/31 | 493 | 518 | 493 | 501 | 29,000 |
2012/10/30 | 492 | 492 | 490 | 492 | 9,000 |
2012/10/29 | 505 | 505 | 495 | 495 | 10,000 |
2012/10/26 | 510 | 531 | 495 | 515 | 80,000 |
2012/10/25 | 474 | 510 | 474 | 510 | 100,000 |
2012/10/24 | 470 | 473 | 470 | 473 | 14,000 |
2012/10/23 | 475 | 475 | 470 | 470 | 4,000 |
2012/10/22 | 476 | 476 | 463 | 470 | 11,000 |
2012/10/19 | 473 | 475 | 470 | 473 | 20,000 |
2012/10/18 | 455 | 470 | 455 | 470 | 22,000 |
2012/10/17 | 444 | 455 | 444 | 455 | 5,000 |
2012/10/16 | 443 | 448 | 443 | 444 | 6,000 |
2012/10/15 | 442 | 442 | 440 | 440 | 2,000 |
2012/10/12 | 443 | 443 | 442 | 442 | 3,000 |
2012/10/11 | 445 | 445 | 443 | 443 | 2,000 |
2012/10/10 | 440 | 449 | 440 | 449 | 7,000 |
2012/10/09 | 440 | 441 | 440 | 441 | 7,000 |
2012/10/05 | 458 | 458 | 456 | 456 | 24,000 |
2012/10/04 | 440 | 460 | 440 | 450 | 33,000 |
2012/10/03 | 435 | 435 | 435 | 435 | 8,000 |
2012/10/02 | 432 | 432 | 430 | 430 | 6,000 |
2012/10/01 | 429 | 434 | 429 | 434 | 7,000 |
2012/09/28 | 436 | 437 | 436 | 437 | 3,000 |
2012/09/27 | 425 | 430 | 425 | 428 | 19,000 |
2012/09/26 | 424 | 425 | 424 | 425 | 7,000 |
2012/09/25 | 434 | 434 | 425 | 425 | 27,000 |
2012/09/24 | 425 | 426 | 425 | 426 | 19,000 |
2012/09/21 | 418 | 428 | 418 | 425 | 13,000 |
2012/09/20 | 421 | 422 | 416 | 420 | 9,000 |
2012/09/19 | 422 | 422 | 421 | 421 | 3,000 |
2012/09/18 | 424 | 424 | 418 | 421 | 6,000 |
2012/09/14 | 412 | 420 | 412 | 420 | 10,000 |
2012/09/13 | 416 | 416 | 416 | 416 | 3,000 |
2012/09/11 | 414 | 415 | 413 | 415 | 6,000 |
2012/09/10 | 414 | 419 | 414 | 415 | 6,000 |
2012/09/07 | 418 | 418 | 412 | 417 | 3,000 |
2012/09/05 | 415 | 415 | 412 | 414 | 4,000 |
2012/09/04 | 415 | 415 | 415 | 415 | 1,000 |
2012/09/03 | 419 | 420 | 419 | 420 | 6,000 |
2012/08/31 | 424 | 430 | 424 | 430 | 3,000 |
2012/08/30 | 434 | 434 | 434 | 434 | 3,000 |
2012/08/29 | 435 | 435 | 430 | 434 | 6,000 |
2012/08/28 | 435 | 435 | 430 | 430 | 3,000 |
2012/08/27 | 428 | 432 | 428 | 432 | 4,000 |
2012/08/24 | 434 | 438 | 430 | 430 | 5,000 |
2012/08/23 | 430 | 432 | 430 | 432 | 4,000 |
2012/08/21 | 430 | 430 | 430 | 430 | 6,000 |
2012/08/20 | 438 | 438 | 434 | 434 | 6,000 |
2012/08/17 | 434 | 434 | 434 | 434 | 2,000 |
2012/08/16 | 424 | 439 | 422 | 432 | 12,000 |
2012/08/14 | 420 | 420 | 419 | 420 | 4,000 |
2012/08/13 | 420 | 420 | 420 | 420 | 1,000 |
2012/08/10 | 418 | 418 | 418 | 418 | 2,000 |
2012/08/09 | 413 | 422 | 413 | 417 | 6,000 |
2012/08/08 | 418 | 420 | 412 | 412 | 4,000 |
2012/08/07 | 412 | 412 | 408 | 410 | 21,000 |
2012/08/06 | 420 | 420 | 420 | 420 | 5,000 |
2012/08/03 | 412 | 412 | 412 | 412 | 1,000 |
2012/08/01 | 421 | 421 | 420 | 420 | 3,000 |
2012/07/31 | 421 | 424 | 421 | 424 | 2,000 |
2012/07/30 | 425 | 425 | 418 | 421 | 4,000 |
2012/07/27 | 425 | 425 | 425 | 425 | 1,000 |
2012/07/25 | 425 | 425 | 413 | 414 | 8,000 |
2012/07/24 | 425 | 425 | 425 | 425 | 1,000 |
2012/07/23 | 420 | 425 | 411 | 425 | 8,000 |
2012/07/20 | 425 | 425 | 420 | 422 | 12,000 |
2012/07/19 | 435 | 435 | 430 | 430 | 13,000 |
2012/07/18 | 435 | 435 | 435 | 435 | 2,000 |
2012/07/17 | 435 | 435 | 435 | 435 | 3,000 |
2012/07/13 | 433 | 440 | 433 | 436 | 4,000 |
2012/07/11 | 443 | 443 | 440 | 440 | 2,000 |
2012/07/10 | 449 | 449 | 443 | 443 | 5,000 |
2012/07/09 | 442 | 445 | 442 | 442 | 3,000 |
2012/07/06 | 447 | 450 | 447 | 450 | 31,000 |
2012/07/05 | 445 | 447 | 441 | 447 | 26,000 |
2012/07/04 | 445 | 445 | 441 | 445 | 6,000 |
2012/07/03 | 447 | 447 | 441 | 441 | 5,000 |
2012/07/02 | 465 | 465 | 440 | 440 | 10,000 |
2012/06/29 | 443 | 449 | 442 | 449 | 7,000 |
2012/06/28 | 450 | 450 | 450 | 450 | 46,000 |
2012/06/25 | 455 | 460 | 440 | 440 | 7,000 |
2012/06/22 | 439 | 446 | 439 | 446 | 4,000 |
2012/06/21 | 441 | 445 | 436 | 445 | 56,000 |
2012/06/20 | 433 | 440 | 433 | 435 | 4,000 |
2012/06/19 | 441 | 441 | 430 | 432 | 13,000 |
2012/06/18 | 440 | 444 | 440 | 440 | 52,000 |
2012/06/15 | 433 | 435 | 433 | 435 | 3,000 |
2012/06/14 | 433 | 433 | 433 | 433 | 1,000 |
2012/06/13 | 431 | 431 | 430 | 430 | 50,000 |
2012/06/12 | 423 | 431 | 423 | 431 | 8,000 |
2012/06/08 | 424 | 424 | 422 | 422 | 4,000 |
2012/06/07 | 420 | 430 | 420 | 424 | 8,000 |
2012/06/06 | 414 | 416 | 414 | 416 | 2,000 |
2012/06/05 | 411 | 419 | 411 | 419 | 53,000 |
2012/06/04 | 417 | 419 | 410 | 410 | 12,000 |
2012/06/01 | 433 | 433 | 433 | 433 | 1,000 |
2012/05/31 | 435 | 435 | 425 | 433 | 5,000 |
2012/05/29 | 435 | 435 | 435 | 435 | 1,000 |
2012/05/28 | 445 | 445 | 437 | 437 | 3,000 |
2012/05/25 | 440 | 445 | 440 | 445 | 4,000 |
2012/05/24 | 443 | 443 | 431 | 440 | 7,000 |
2012/05/23 | 436 | 440 | 436 | 440 | 3,000 |
2012/05/22 | 438 | 444 | 438 | 444 | 3,000 |
2012/05/21 | 430 | 430 | 430 | 430 | 1,000 |
2012/05/18 | 424 | 430 | 422 | 422 | 7,000 |
2012/05/17 | 426 | 430 | 426 | 430 | 6,000 |
2012/05/16 | 430 | 438 | 422 | 423 | 17,000 |
2012/05/15 | 430 | 442 | 429 | 429 | 49,000 |
2012/05/14 | 434 | 441 | 434 | 441 | 8,000 |
2012/05/11 | 450 | 450 | 434 | 434 | 16,000 |
2012/05/10 | 452 | 455 | 452 | 455 | 4,000 |
2012/05/09 | 460 | 460 | 455 | 455 | 10,000 |
2012/05/08 | 464 | 466 | 464 | 465 | 4,000 |
2012/05/07 | 462 | 469 | 462 | 464 | 8,000 |
2012/05/02 | 471 | 472 | 471 | 472 | 9,000 |
2012/05/01 | 470 | 474 | 470 | 470 | 7,000 |
2012/04/27 | 474 | 492 | 470 | 474 | 64,000 |
2012/04/26 | 441 | 445 | 436 | 445 | 9,000 |
2012/04/25 | 444 | 444 | 438 | 438 | 8,000 |
2012/04/24 | 441 | 444 | 441 | 444 | 6,000 |
2012/04/23 | 447 | 447 | 443 | 443 | 3,000 |
2012/04/20 | 443 | 445 | 443 | 445 | 3,000 |
2012/04/19 | 447 | 447 | 444 | 444 | 3,000 |
2012/04/18 | 444 | 447 | 442 | 447 | 10,000 |
2012/04/17 | 447 | 447 | 443 | 445 | 9,000 |
2012/04/16 | 455 | 455 | 442 | 447 | 10,000 |
2012/04/12 | 447 | 454 | 447 | 454 | 2,000 |
2012/04/11 | 454 | 454 | 439 | 446 | 10,000 |
2012/04/10 | 445 | 458 | 444 | 458 | 10,000 |
2012/04/09 | 457 | 457 | 450 | 452 | 7,000 |
2012/04/06 | 457 | 458 | 457 | 458 | 3,000 |
2012/04/05 | 463 | 465 | 463 | 465 | 3,000 |
2012/04/04 | 464 | 464 | 453 | 456 | 8,000 |
2012/04/03 | 471 | 471 | 463 | 469 | 4,000 |
2012/04/02 | 470 | 475 | 470 | 475 | 4,000 |
2012/03/30 | 472 | 474 | 469 | 470 | 15,000 |
2012/03/29 | 476 | 481 | 468 | 480 | 15,000 |
2012/03/28 | 473 | 480 | 473 | 480 | 4,000 |
2012/03/27 | 476 | 479 | 473 | 473 | 21,000 |
2012/03/26 | 471 | 471 | 470 | 470 | 7,000 |
2012/03/23 | 479 | 479 | 470 | 472 | 13,000 |
2012/03/22 | 484 | 484 | 473 | 481 | 24,000 |
2012/03/21 | 485 | 485 | 483 | 485 | 7,000 |
2012/03/19 | 480 | 485 | 480 | 485 | 29,000 |
2012/03/16 | 478 | 481 | 472 | 474 | 17,000 |
2012/03/15 | 480 | 481 | 479 | 479 | 16,000 |
2012/03/14 | 480 | 480 | 469 | 477 | 31,000 |
2012/03/13 | 466 | 474 | 466 | 474 | 13,000 |
2012/03/12 | 470 | 472 | 464 | 466 | 5,000 |
2012/03/09 | 470 | 475 | 470 | 474 | 9,000 |
2012/03/08 | 455 | 469 | 455 | 467 | 5,000 |
2012/03/07 | 464 | 464 | 455 | 455 | 8,000 |
2012/03/06 | 465 | 465 | 465 | 465 | 1,000 |
2012/03/05 | 467 | 469 | 462 | 469 | 6,000 |
2012/03/02 | 469 | 469 | 462 | 465 | 7,000 |
2012/03/01 | 474 | 474 | 468 | 471 | 20,000 |
2012/02/29 | 476 | 476 | 471 | 471 | 7,000 |
2012/02/28 | 483 | 483 | 472 | 480 | 9,000 |
2012/02/27 | 485 | 490 | 485 | 490 | 31,000 |
2012/02/24 | 477 | 477 | 465 | 467 | 23,000 |
2012/02/23 | 461 | 466 | 460 | 462 | 17,000 |
2012/02/22 | 461 | 465 | 455 | 460 | 16,000 |
2012/02/21 | 461 | 461 | 451 | 455 | 11,000 |
2012/02/20 | 445 | 455 | 445 | 453 | 30,000 |
2012/02/17 | 443 | 450 | 443 | 445 | 11,000 |
2012/02/16 | 438 | 440 | 438 | 440 | 6,000 |
2012/02/15 | 445 | 445 | 439 | 439 | 9,000 |
2012/02/14 | 449 | 449 | 445 | 445 | 5,000 |
2012/02/13 | 446 | 446 | 441 | 444 | 3,000 |
2012/02/10 | 444 | 445 | 439 | 445 | 7,000 |
2012/02/09 | 437 | 439 | 437 | 438 | 4,000 |
2012/02/08 | 440 | 444 | 436 | 441 | 13,000 |
2012/02/07 | 440 | 440 | 436 | 440 | 17,000 |
2012/02/06 | 442 | 445 | 437 | 437 | 5,000 |
2012/02/03 | 427 | 437 | 427 | 437 | 9,000 |
2012/02/02 | 425 | 425 | 425 | 425 | 3,000 |
2012/02/01 | 436 | 437 | 431 | 431 | 16,000 |
2012/01/31 | 444 | 444 | 444 | 444 | 1,000 |
2012/01/30 | 443 | 443 | 442 | 442 | 4,000 |
2012/01/27 | 441 | 458 | 441 | 444 | 68,000 |
2012/01/26 | 436 | 437 | 434 | 437 | 4,000 |
2012/01/25 | 433 | 439 | 432 | 439 | 30,000 |
2012/01/24 | 432 | 432 | 430 | 430 | 7,000 |
2012/01/23 | 422 | 434 | 419 | 434 | 18,000 |
2012/01/20 | 422 | 422 | 422 | 422 | 1,000 |
2012/01/19 | 421 | 425 | 420 | 425 | 9,000 |
2012/01/18 | 420 | 420 | 418 | 418 | 6,000 |
2012/01/17 | 418 | 419 | 418 | 419 | 2,000 |
2012/01/16 | 430 | 430 | 416 | 420 | 22,000 |
2012/01/13 | 415 | 440 | 415 | 438 | 42,000 |
2012/01/12 | 408 | 410 | 406 | 409 | 11,000 |
2012/01/11 | 405 | 414 | 405 | 414 | 36,000 |
2012/01/10 | 410 | 410 | 406 | 409 | 3,000 |
2012/01/06 | 411 | 411 | 406 | 410 | 10,000 |
2012/01/05 | 413 | 413 | 411 | 411 | 5,000 |
2012/01/04 | 411 | 414 | 409 | 414 | 8,000 |