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 |
---|---|---|---|---|---|
2013/12/30 | 844 | 846 | 839 | 844 | 32,000 |
2013/12/27 | 831 | 841 | 824 | 832 | 43,000 |
2013/12/26 | 827 | 836 | 826 | 833 | 25,000 |
2013/12/25 | 840 | 845 | 818 | 823 | 90,000 |
2013/12/24 | 841 | 849 | 835 | 837 | 84,000 |
2013/12/20 | 839 | 839 | 823 | 833 | 38,000 |
2013/12/19 | 843 | 851 | 842 | 845 | 48,000 |
2013/12/18 | 823 | 840 | 823 | 840 | 34,000 |
2013/12/17 | 823 | 826 | 821 | 822 | 65,000 |
2013/12/16 | 852 | 853 | 821 | 821 | 86,000 |
2013/12/13 | 866 | 868 | 853 | 858 | 68,000 |
2013/12/12 | 875 | 875 | 864 | 868 | 50,000 |
2013/12/11 | 877 | 884 | 871 | 878 | 84,000 |
2013/12/10 | 880 | 880 | 874 | 878 | 103,000 |
2013/12/09 | 876 | 877 | 868 | 870 | 57,000 |
2013/12/06 | 865 | 872 | 865 | 868 | 43,000 |
2013/12/05 | 863 | 873 | 862 | 865 | 59,000 |
2013/12/04 | 865 | 865 | 857 | 863 | 32,000 |
2013/12/03 | 856 | 865 | 855 | 865 | 55,000 |
2013/12/02 | 870 | 871 | 862 | 863 | 46,000 |
2013/11/29 | 857 | 858 | 845 | 858 | 49,000 |
2013/11/28 | 859 | 874 | 845 | 850 | 128,000 |
2013/11/27 | 842 | 856 | 840 | 848 | 182,000 |
2013/11/26 | 839 | 840 | 835 | 835 | 33,000 |
2013/11/25 | 831 | 835 | 830 | 835 | 34,000 |
2013/11/22 | 818 | 832 | 811 | 829 | 47,000 |
2013/11/21 | 812 | 819 | 810 | 810 | 85,000 |
2013/11/20 | 826 | 827 | 808 | 810 | 95,000 |
2013/11/19 | 835 | 835 | 829 | 829 | 13,000 |
2013/11/18 | 850 | 851 | 833 | 835 | 65,000 |
2013/11/15 | 820 | 843 | 820 | 840 | 68,000 |
2013/11/14 | 821 | 827 | 815 | 819 | 64,000 |
2013/11/13 | 822 | 830 | 820 | 820 | 33,000 |
2013/11/12 | 830 | 834 | 820 | 826 | 28,000 |
2013/11/11 | 838 | 838 | 820 | 834 | 23,000 |
2013/11/08 | 846 | 846 | 834 | 838 | 9,000 |
2013/11/07 | 841 | 847 | 837 | 837 | 9,000 |
2013/11/06 | 838 | 851 | 834 | 845 | 31,000 |
2013/11/05 | 837 | 849 | 826 | 849 | 31,000 |
2013/11/01 | 845 | 850 | 818 | 826 | 80,000 |
2013/10/31 | 860 | 861 | 845 | 845 | 42,000 |
2013/10/30 | 866 | 866 | 851 | 859 | 31,000 |
2013/10/29 | 862 | 870 | 856 | 859 | 39,000 |
2013/10/28 | 901 | 901 | 853 | 875 | 77,000 |
2013/10/25 | 900 | 927 | 900 | 901 | 68,000 |
2013/10/24 | 865 | 890 | 863 | 888 | 46,000 |
2013/10/23 | 864 | 886 | 864 | 868 | 25,000 |
2013/10/22 | 864 | 867 | 859 | 864 | 18,000 |
2013/10/21 | 858 | 858 | 852 | 858 | 20,000 |
2013/10/18 | 852 | 853 | 850 | 851 | 17,000 |
2013/10/17 | 860 | 867 | 851 | 855 | 29,000 |
2013/10/16 | 852 | 853 | 850 | 850 | 19,000 |
2013/10/15 | 857 | 860 | 852 | 852 | 23,000 |
2013/10/11 | 857 | 857 | 845 | 847 | 26,000 |
2013/10/10 | 841 | 845 | 837 | 842 | 28,000 |
2013/10/09 | 840 | 842 | 835 | 840 | 38,000 |
2013/10/08 | 841 | 855 | 840 | 849 | 16,000 |
2013/10/07 | 857 | 859 | 845 | 845 | 28,000 |
2013/10/04 | 857 | 858 | 852 | 852 | 40,000 |
2013/10/03 | 876 | 879 | 876 | 876 | 22,000 |
2013/10/02 | 906 | 907 | 875 | 884 | 41,000 |
2013/10/01 | 898 | 906 | 897 | 906 | 23,000 |
2013/09/30 | 910 | 910 | 891 | 904 | 33,000 |
2013/09/27 | 918 | 921 | 909 | 910 | 28,000 |
2013/09/26 | 924 | 924 | 892 | 910 | 72,000 |
2013/09/25 | 944 | 945 | 911 | 923 | 47,000 |
2013/09/24 | 930 | 939 | 930 | 935 | 47,000 |
2013/09/20 | 941 | 948 | 927 | 928 | 31,000 |
2013/09/19 | 927 | 955 | 927 | 941 | 80,000 |
2013/09/18 | 919 | 937 | 914 | 925 | 110,000 |
2013/09/17 | 878 | 897 | 874 | 894 | 95,000 |
2013/09/13 | 870 | 870 | 860 | 865 | 32,000 |
2013/09/12 | 873 | 873 | 864 | 870 | 27,000 |
2013/09/11 | 872 | 872 | 863 | 863 | 28,000 |
2013/09/10 | 869 | 879 | 862 | 870 | 57,000 |
2013/09/09 | 872 | 879 | 869 | 869 | 35,000 |
2013/09/06 | 870 | 874 | 859 | 872 | 36,000 |
2013/09/05 | 863 | 875 | 863 | 870 | 51,000 |
2013/09/04 | 870 | 875 | 861 | 863 | 52,000 |
2013/09/03 | 860 | 875 | 852 | 857 | 51,000 |
2013/09/02 | 883 | 883 | 845 | 859 | 43,000 |
2013/08/30 | 895 | 895 | 884 | 884 | 4,000 |
2013/08/29 | 898 | 898 | 884 | 884 | 11,000 |
2013/08/28 | 876 | 890 | 872 | 890 | 29,000 |
2013/08/27 | 898 | 906 | 890 | 900 | 21,000 |
2013/08/26 | 889 | 897 | 885 | 896 | 36,000 |
2013/08/23 | 872 | 889 | 856 | 862 | 70,000 |
2013/08/22 | 830 | 859 | 830 | 848 | 40,000 |
2013/08/21 | 840 | 849 | 837 | 839 | 47,000 |
2013/08/20 | 874 | 884 | 855 | 855 | 29,000 |
2013/08/19 | 882 | 909 | 878 | 884 | 31,000 |
2013/08/16 | 917 | 917 | 895 | 896 | 29,000 |
2013/08/15 | 947 | 947 | 899 | 917 | 79,000 |
2013/08/14 | 943 | 965 | 943 | 947 | 31,000 |
2013/08/13 | 960 | 962 | 941 | 942 | 14,000 |
2013/08/12 | 982 | 982 | 932 | 952 | 49,000 |
2013/08/09 | 1,008 | 1,008 | 971 | 982 | 25,000 |
2013/08/08 | 1,025 | 1,045 | 1,010 | 1,010 | 66,000 |
2013/08/07 | 1,016 | 1,047 | 1,016 | 1,022 | 10,000 |
2013/08/06 | 1,036 | 1,055 | 1,036 | 1,044 | 23,000 |
2013/08/05 | 1,012 | 1,067 | 1,005 | 1,063 | 79,000 |
2013/08/02 | 1,025 | 1,049 | 1,020 | 1,020 | 80,000 |
2013/08/01 | 1,030 | 1,056 | 1,022 | 1,024 | 44,000 |
2013/07/31 | 1,020 | 1,065 | 1,020 | 1,056 | 98,000 |
2013/07/30 | 990 | 1,053 | 965 | 1,042 | 122,000 |
2013/07/29 | 1,037 | 1,098 | 1,020 | 1,020 | 160,000 |
2013/07/26 | 961 | 1,050 | 948 | 1,050 | 301,000 |
2013/07/25 | 930 | 1,000 | 927 | 972 | 175,000 |
2013/07/24 | 905 | 920 | 900 | 920 | 53,000 |
2013/07/23 | 900 | 904 | 898 | 904 | 21,000 |
2013/07/22 | 899 | 907 | 898 | 903 | 69,000 |
2013/07/19 | 887 | 896 | 877 | 890 | 79,000 |
2013/07/18 | 868 | 897 | 867 | 887 | 36,000 |
2013/07/17 | 880 | 886 | 874 | 878 | 71,000 |
2013/07/16 | 887 | 900 | 887 | 892 | 48,000 |
2013/07/12 | 900 | 905 | 890 | 899 | 49,000 |
2013/07/11 | 875 | 899 | 875 | 890 | 52,000 |
2013/07/10 | 882 | 910 | 876 | 890 | 223,000 |
2013/07/09 | 884 | 885 | 875 | 880 | 95,000 |
2013/07/08 | 863 | 880 | 845 | 869 | 126,000 |
2013/07/05 | 836 | 859 | 836 | 845 | 143,000 |
2013/07/04 | 800 | 825 | 789 | 825 | 109,000 |
2013/07/03 | 800 | 800 | 780 | 798 | 43,000 |
2013/07/02 | 789 | 799 | 779 | 790 | 80,000 |
2013/07/01 | 759 | 783 | 759 | 775 | 69,000 |
2013/06/28 | 749 | 752 | 738 | 751 | 36,000 |
2013/06/27 | 740 | 750 | 720 | 729 | 36,000 |
2013/06/26 | 722 | 740 | 717 | 717 | 14,000 |
2013/06/25 | 741 | 741 | 721 | 722 | 44,000 |
2013/06/24 | 736 | 753 | 736 | 742 | 52,000 |
2013/06/21 | 714 | 732 | 704 | 732 | 27,000 |
2013/06/20 | 717 | 729 | 716 | 729 | 30,000 |
2013/06/19 | 720 | 725 | 707 | 713 | 22,000 |
2013/06/18 | 725 | 725 | 700 | 707 | 35,000 |
2013/06/17 | 700 | 711 | 684 | 711 | 48,000 |
2013/06/14 | 677 | 691 | 670 | 670 | 29,000 |
2013/06/13 | 682 | 687 | 682 | 687 | 7,000 |
2013/06/12 | 670 | 699 | 666 | 696 | 15,000 |
2013/06/11 | 688 | 696 | 676 | 688 | 48,000 |
2013/06/10 | 672 | 675 | 658 | 666 | 48,000 |
2013/06/07 | 665 | 667 | 630 | 632 | 82,000 |
2013/06/06 | 711 | 720 | 666 | 666 | 66,000 |
2013/06/05 | 710 | 775 | 710 | 727 | 46,000 |
2013/06/04 | 699 | 710 | 697 | 701 | 45,000 |
2013/06/03 | 715 | 734 | 715 | 723 | 27,000 |
2013/05/31 | 729 | 740 | 725 | 740 | 24,000 |
2013/05/30 | 738 | 742 | 721 | 729 | 33,000 |
2013/05/29 | 725 | 747 | 725 | 744 | 16,000 |
2013/05/28 | 699 | 750 | 698 | 740 | 53,000 |
2013/05/27 | 700 | 710 | 696 | 703 | 69,000 |
2013/05/24 | 770 | 780 | 728 | 745 | 65,000 |
2013/05/23 | 822 | 822 | 765 | 770 | 87,000 |
2013/05/22 | 821 | 832 | 801 | 821 | 92,000 |
2013/05/21 | 790 | 815 | 788 | 814 | 57,000 |
2013/05/20 | 787 | 799 | 785 | 788 | 60,000 |
2013/05/17 | 761 | 776 | 752 | 771 | 56,000 |
2013/05/16 | 785 | 785 | 758 | 766 | 52,000 |
2013/05/15 | 780 | 799 | 769 | 777 | 57,000 |
2013/05/14 | 784 | 788 | 770 | 780 | 38,000 |
2013/05/13 | 787 | 800 | 784 | 784 | 42,000 |
2013/05/10 | 783 | 798 | 780 | 786 | 64,000 |
2013/05/09 | 797 | 797 | 782 | 783 | 49,000 |
2013/05/08 | 805 | 805 | 793 | 797 | 56,000 |
2013/05/07 | 818 | 819 | 800 | 805 | 50,000 |
2013/05/02 | 809 | 809 | 792 | 799 | 26,000 |
2013/05/01 | 810 | 820 | 795 | 807 | 54,000 |
2013/04/30 | 799 | 820 | 796 | 810 | 66,000 |
2013/04/26 | 805 | 805 | 790 | 796 | 127,000 |
2013/04/25 | 802 | 818 | 801 | 815 | 84,000 |
2013/04/24 | 780 | 800 | 778 | 800 | 106,000 |
2013/04/23 | 762 | 770 | 754 | 762 | 68,000 |
2013/04/22 | 750 | 769 | 746 | 759 | 104,000 |
2013/04/19 | 721 | 750 | 721 | 732 | 35,000 |
2013/04/18 | 732 | 741 | 720 | 720 | 55,000 |
2013/04/17 | 755 | 755 | 741 | 741 | 45,000 |
2013/04/16 | 735 | 744 | 722 | 744 | 41,000 |
2013/04/15 | 739 | 755 | 735 | 740 | 112,000 |
2013/04/12 | 706 | 735 | 703 | 730 | 90,000 |
2013/04/11 | 695 | 704 | 692 | 699 | 38,000 |
2013/04/10 | 720 | 720 | 690 | 695 | 35,000 |
2013/04/09 | 729 | 729 | 715 | 719 | 70,000 |
2013/04/08 | 704 | 720 | 700 | 720 | 54,000 |
2013/04/05 | 700 | 700 | 684 | 684 | 57,000 |
2013/04/04 | 664 | 680 | 654 | 680 | 52,000 |
2013/04/03 | 680 | 681 | 662 | 670 | 25,000 |
2013/04/02 | 650 | 680 | 605 | 680 | 66,000 |
2013/04/01 | 686 | 690 | 660 | 660 | 51,000 |
2013/03/29 | 725 | 727 | 664 | 690 | 79,000 |
2013/03/28 | 737 | 738 | 700 | 714 | 83,000 |
2013/03/27 | 691 | 733 | 691 | 729 | 96,000 |
2013/03/26 | 703 | 706 | 694 | 694 | 28,000 |
2013/03/25 | 705 | 707 | 702 | 706 | 52,000 |
2013/03/22 | 701 | 717 | 695 | 701 | 64,000 |
2013/03/21 | 695 | 698 | 688 | 690 | 42,000 |
2013/03/19 | 670 | 698 | 670 | 686 | 43,000 |
2013/03/18 | 677 | 680 | 670 | 670 | 35,000 |
2013/03/15 | 690 | 690 | 669 | 687 | 86,000 |
2013/03/14 | 618 | 699 | 618 | 666 | 141,000 |
2013/03/13 | 615 | 625 | 611 | 613 | 21,000 |
2013/03/12 | 611 | 627 | 606 | 625 | 67,000 |
2013/03/11 | 609 | 637 | 609 | 621 | 98,000 |
2013/03/08 | 596 | 599 | 587 | 599 | 28,000 |
2013/03/07 | 590 | 599 | 586 | 586 | 27,000 |
2013/03/06 | 579 | 585 | 577 | 585 | 30,000 |
2013/03/05 | 580 | 580 | 576 | 578 | 8,000 |
2013/03/04 | 579 | 587 | 575 | 578 | 22,000 |
2013/03/01 | 587 | 587 | 573 | 578 | 20,000 |
2013/02/28 | 585 | 590 | 585 | 588 | 15,000 |
2013/02/27 | 592 | 600 | 581 | 581 | 20,000 |
2013/02/26 | 593 | 599 | 590 | 591 | 8,000 |
2013/02/25 | 605 | 608 | 594 | 596 | 20,000 |
2013/02/22 | 595 | 599 | 576 | 590 | 24,000 |
2013/02/21 | 590 | 610 | 590 | 595 | 56,000 |
2013/02/20 | 570 | 600 | 570 | 600 | 81,000 |
2013/02/19 | 559 | 567 | 552 | 567 | 29,000 |
2013/02/18 | 557 | 565 | 551 | 559 | 23,000 |
2013/02/15 | 540 | 547 | 536 | 547 | 13,000 |
2013/02/14 | 538 | 545 | 538 | 545 | 15,000 |
2013/02/13 | 548 | 550 | 530 | 531 | 37,000 |
2013/02/12 | 563 | 569 | 550 | 550 | 26,000 |
2013/02/08 | 564 | 564 | 556 | 559 | 21,000 |
2013/02/07 | 567 | 567 | 557 | 564 | 24,000 |
2013/02/06 | 561 | 580 | 552 | 567 | 172,000 |
2013/02/05 | 544 | 544 | 538 | 539 | 36,000 |
2013/02/04 | 545 | 545 | 540 | 544 | 21,000 |
2013/02/01 | 536 | 537 | 533 | 536 | 8,000 |
2013/01/31 | 529 | 535 | 528 | 535 | 14,000 |
2013/01/30 | 540 | 541 | 535 | 535 | 18,000 |
2013/01/29 | 535 | 540 | 531 | 540 | 9,000 |
2013/01/28 | 533 | 535 | 530 | 530 | 7,000 |
2013/01/25 | 517 | 535 | 517 | 530 | 21,000 |
2013/01/24 | 506 | 518 | 504 | 510 | 12,000 |
2013/01/23 | 513 | 516 | 507 | 507 | 17,000 |
2013/01/22 | 519 | 520 | 514 | 514 | 7,000 |
2013/01/21 | 524 | 526 | 517 | 517 | 11,000 |
2013/01/18 | 525 | 530 | 521 | 522 | 12,000 |
2013/01/17 | 524 | 530 | 500 | 530 | 26,000 |
2013/01/16 | 545 | 545 | 534 | 534 | 19,000 |
2013/01/15 | 540 | 549 | 539 | 542 | 55,000 |
2013/01/11 | 524 | 540 | 524 | 535 | 53,000 |
2013/01/10 | 523 | 524 | 517 | 523 | 22,000 |
2013/01/09 | 510 | 523 | 510 | 522 | 21,000 |
2013/01/08 | 512 | 516 | 511 | 516 | 7,000 |
2013/01/07 | 520 | 521 | 514 | 514 | 24,000 |
2013/01/04 | 518 | 518 | 507 | 507 | 26,000 |