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 |
---|---|---|---|---|---|
2014/12/30 | 783 | 784 | 780 | 783 | 12,000 |
2014/12/29 | 796 | 796 | 780 | 782 | 31,000 |
2014/12/26 | 792 | 792 | 786 | 787 | 10,000 |
2014/12/25 | 795 | 795 | 786 | 793 | 32,000 |
2014/12/24 | 800 | 800 | 789 | 789 | 34,000 |
2014/12/22 | 795 | 797 | 793 | 793 | 21,000 |
2014/12/19 | 795 | 797 | 787 | 795 | 18,000 |
2014/12/18 | 794 | 794 | 780 | 787 | 68,000 |
2014/12/17 | 780 | 784 | 771 | 779 | 23,000 |
2014/12/16 | 785 | 785 | 776 | 780 | 25,000 |
2014/12/15 | 809 | 809 | 791 | 798 | 27,000 |
2014/12/12 | 806 | 809 | 802 | 809 | 22,000 |
2014/12/11 | 797 | 800 | 785 | 797 | 30,000 |
2014/12/10 | 811 | 811 | 800 | 800 | 36,000 |
2014/12/09 | 816 | 816 | 811 | 811 | 20,000 |
2014/12/08 | 834 | 835 | 817 | 823 | 98,000 |
2014/12/05 | 794 | 819 | 790 | 806 | 96,000 |
2014/12/04 | 791 | 795 | 784 | 793 | 70,000 |
2014/12/03 | 784 | 789 | 783 | 784 | 65,000 |
2014/12/02 | 788 | 789 | 782 | 783 | 27,000 |
2014/12/01 | 782 | 796 | 781 | 789 | 38,000 |
2014/11/28 | 782 | 782 | 776 | 780 | 30,000 |
2014/11/27 | 774 | 784 | 774 | 782 | 58,000 |
2014/11/26 | 771 | 778 | 771 | 774 | 27,000 |
2014/11/25 | 769 | 778 | 769 | 771 | 124,000 |
2014/11/21 | 770 | 770 | 766 | 766 | 29,000 |
2014/11/20 | 772 | 774 | 768 | 770 | 58,000 |
2014/11/19 | 773 | 773 | 766 | 772 | 34,000 |
2014/11/18 | 773 | 773 | 771 | 772 | 52,000 |
2014/11/17 | 777 | 777 | 774 | 774 | 22,000 |
2014/11/14 | 779 | 779 | 776 | 777 | 15,000 |
2014/11/13 | 779 | 783 | 775 | 779 | 24,000 |
2014/11/12 | 785 | 788 | 779 | 779 | 24,000 |
2014/11/11 | 774 | 778 | 774 | 778 | 40,000 |
2014/11/10 | 774 | 774 | 770 | 770 | 17,000 |
2014/11/07 | 770 | 772 | 770 | 770 | 21,000 |
2014/11/06 | 770 | 774 | 768 | 768 | 55,000 |
2014/11/05 | 771 | 771 | 769 | 770 | 34,000 |
2014/11/04 | 771 | 772 | 767 | 769 | 64,000 |
2014/10/31 | 755 | 759 | 750 | 759 | 41,000 |
2014/10/30 | 755 | 755 | 751 | 754 | 10,000 |
2014/10/29 | 750 | 760 | 750 | 752 | 41,000 |
2014/10/28 | 747 | 750 | 747 | 750 | 17,000 |
2014/10/27 | 760 | 760 | 748 | 754 | 24,000 |
2014/10/24 | 770 | 770 | 764 | 765 | 17,000 |
2014/10/23 | 756 | 768 | 756 | 762 | 8,000 |
2014/10/22 | 755 | 759 | 755 | 758 | 5,000 |
2014/10/21 | 764 | 764 | 750 | 750 | 4,000 |
2014/10/20 | 751 | 751 | 745 | 749 | 9,000 |
2014/10/17 | 735 | 736 | 730 | 734 | 13,000 |
2014/10/16 | 740 | 741 | 735 | 735 | 9,000 |
2014/10/15 | 741 | 747 | 741 | 747 | 6,000 |
2014/10/14 | 747 | 747 | 740 | 746 | 21,000 |
2014/10/10 | 759 | 759 | 752 | 756 | 10,000 |
2014/10/09 | 786 | 787 | 764 | 774 | 31,000 |
2014/10/08 | 774 | 786 | 774 | 785 | 22,000 |
2014/10/07 | 792 | 792 | 781 | 781 | 9,000 |
2014/10/06 | 788 | 798 | 788 | 794 | 12,000 |
2014/10/03 | 773 | 788 | 773 | 788 | 17,000 |
2014/10/02 | 789 | 789 | 771 | 772 | 42,000 |
2014/10/01 | 800 | 804 | 795 | 797 | 69,000 |
2014/09/30 | 798 | 800 | 796 | 800 | 21,000 |
2014/09/29 | 800 | 804 | 793 | 798 | 12,000 |
2014/09/26 | 792 | 796 | 789 | 791 | 15,000 |
2014/09/25 | 803 | 803 | 790 | 796 | 14,000 |
2014/09/24 | 800 | 800 | 790 | 790 | 32,000 |
2014/09/22 | 815 | 817 | 806 | 806 | 18,000 |
2014/09/19 | 810 | 818 | 795 | 817 | 100,000 |
2014/09/18 | 794 | 805 | 791 | 805 | 70,000 |
2014/09/17 | 785 | 800 | 783 | 788 | 41,000 |
2014/09/16 | 800 | 800 | 780 | 782 | 81,000 |
2014/09/12 | 750 | 780 | 749 | 777 | 63,000 |
2014/09/11 | 748 | 748 | 740 | 743 | 9,000 |
2014/09/10 | 740 | 748 | 740 | 748 | 12,000 |
2014/09/09 | 740 | 753 | 740 | 747 | 24,000 |
2014/09/08 | 742 | 744 | 738 | 740 | 32,000 |
2014/09/05 | 743 | 744 | 740 | 741 | 12,000 |
2014/09/04 | 742 | 742 | 738 | 740 | 53,000 |
2014/09/03 | 742 | 743 | 740 | 743 | 34,000 |
2014/09/02 | 741 | 746 | 740 | 741 | 35,000 |
2014/09/01 | 742 | 742 | 736 | 741 | 11,000 |
2014/08/29 | 734 | 734 | 724 | 734 | 25,000 |
2014/08/28 | 729 | 740 | 729 | 739 | 41,000 |
2014/08/27 | 719 | 726 | 718 | 726 | 27,000 |
2014/08/26 | 716 | 718 | 715 | 717 | 21,000 |
2014/08/25 | 714 | 715 | 713 | 715 | 6,000 |
2014/08/22 | 714 | 714 | 710 | 710 | 7,000 |
2014/08/21 | 704 | 711 | 704 | 710 | 20,000 |
2014/08/20 | 705 | 710 | 700 | 704 | 29,000 |
2014/08/19 | 719 | 719 | 690 | 704 | 76,000 |
2014/08/18 | 712 | 715 | 708 | 709 | 26,000 |
2014/08/15 | 712 | 715 | 712 | 712 | 9,000 |
2014/08/14 | 727 | 727 | 713 | 713 | 15,000 |
2014/08/13 | 716 | 726 | 715 | 721 | 9,000 |
2014/08/12 | 729 | 729 | 727 | 727 | 2,000 |
2014/08/11 | 720 | 733 | 717 | 727 | 19,000 |
2014/08/08 | 727 | 727 | 714 | 714 | 58,000 |
2014/08/07 | 727 | 732 | 716 | 732 | 28,000 |
2014/08/06 | 728 | 729 | 722 | 727 | 14,000 |
2014/08/05 | 732 | 733 | 732 | 732 | 25,000 |
2014/08/04 | 734 | 734 | 728 | 731 | 21,000 |
2014/08/01 | 730 | 731 | 725 | 731 | 16,000 |
2014/07/31 | 730 | 733 | 727 | 730 | 18,000 |
2014/07/30 | 730 | 730 | 727 | 729 | 26,000 |
2014/07/29 | 721 | 728 | 720 | 728 | 46,000 |
2014/07/28 | 720 | 722 | 717 | 720 | 43,000 |
2014/07/25 | 718 | 718 | 710 | 715 | 49,000 |
2014/07/24 | 703 | 706 | 701 | 703 | 34,000 |
2014/07/23 | 706 | 708 | 702 | 704 | 14,000 |
2014/07/22 | 709 | 709 | 705 | 707 | 15,000 |
2014/07/18 | 704 | 719 | 701 | 709 | 25,000 |
2014/07/17 | 709 | 710 | 709 | 709 | 6,000 |
2014/07/16 | 708 | 709 | 704 | 709 | 12,000 |
2014/07/15 | 709 | 709 | 704 | 704 | 15,000 |
2014/07/14 | 717 | 717 | 708 | 708 | 11,000 |
2014/07/11 | 710 | 714 | 710 | 711 | 5,000 |
2014/07/10 | 722 | 722 | 710 | 710 | 20,000 |
2014/07/09 | 719 | 722 | 718 | 722 | 21,000 |
2014/07/08 | 723 | 733 | 717 | 729 | 38,000 |
2014/07/07 | 717 | 722 | 715 | 722 | 20,000 |
2014/07/04 | 707 | 718 | 707 | 715 | 37,000 |
2014/07/03 | 713 | 713 | 706 | 707 | 17,000 |
2014/07/02 | 712 | 717 | 712 | 715 | 27,000 |
2014/07/01 | 715 | 715 | 711 | 711 | 8,000 |
2014/06/30 | 709 | 711 | 709 | 710 | 5,000 |
2014/06/27 | 715 | 715 | 705 | 710 | 31,000 |
2014/06/26 | 715 | 725 | 715 | 722 | 14,000 |
2014/06/25 | 735 | 735 | 725 | 728 | 13,000 |
2014/06/24 | 736 | 739 | 732 | 733 | 21,000 |
2014/06/23 | 723 | 737 | 723 | 732 | 38,000 |
2014/06/20 | 719 | 723 | 719 | 723 | 23,000 |
2014/06/19 | 710 | 720 | 708 | 719 | 53,000 |
2014/06/18 | 707 | 708 | 704 | 707 | 14,000 |
2014/06/17 | 705 | 708 | 705 | 705 | 21,000 |
2014/06/16 | 702 | 710 | 702 | 705 | 24,000 |
2014/06/13 | 698 | 702 | 695 | 702 | 25,000 |
2014/06/12 | 703 | 704 | 700 | 700 | 11,000 |
2014/06/11 | 703 | 704 | 696 | 703 | 12,000 |
2014/06/10 | 704 | 706 | 700 | 705 | 30,000 |
2014/06/09 | 707 | 707 | 701 | 706 | 28,000 |
2014/06/06 | 707 | 707 | 701 | 707 | 16,000 |
2014/06/05 | 705 | 705 | 701 | 705 | 31,000 |
2014/06/04 | 709 | 709 | 698 | 704 | 21,000 |
2014/06/03 | 707 | 713 | 703 | 710 | 39,000 |
2014/06/02 | 697 | 706 | 697 | 705 | 48,000 |
2014/05/30 | 690 | 697 | 690 | 697 | 25,000 |
2014/05/29 | 689 | 690 | 684 | 690 | 40,000 |
2014/05/28 | 685 | 687 | 682 | 686 | 42,000 |
2014/05/27 | 682 | 684 | 679 | 683 | 45,000 |
2014/05/26 | 683 | 683 | 670 | 679 | 39,000 |
2014/05/23 | 671 | 683 | 669 | 682 | 36,000 |
2014/05/22 | 665 | 669 | 664 | 665 | 28,000 |
2014/05/21 | 665 | 667 | 663 | 667 | 20,000 |
2014/05/20 | 673 | 673 | 667 | 669 | 7,000 |
2014/05/19 | 684 | 684 | 668 | 668 | 15,000 |
2014/05/16 | 679 | 679 | 675 | 675 | 10,000 |
2014/05/15 | 685 | 685 | 675 | 675 | 19,000 |
2014/05/14 | 676 | 683 | 676 | 682 | 15,000 |
2014/05/13 | 685 | 686 | 676 | 676 | 18,000 |
2014/05/12 | 674 | 681 | 674 | 675 | 20,000 |
2014/05/09 | 689 | 689 | 679 | 679 | 17,000 |
2014/05/08 | 687 | 688 | 681 | 681 | 14,000 |
2014/05/07 | 694 | 694 | 692 | 692 | 2,000 |
2014/05/02 | 683 | 688 | 680 | 688 | 7,000 |
2014/05/01 | 680 | 689 | 679 | 684 | 13,000 |
2014/04/30 | 680 | 683 | 678 | 683 | 32,000 |
2014/04/28 | 685 | 685 | 680 | 680 | 19,000 |
2014/04/25 | 702 | 707 | 692 | 692 | 48,000 |
2014/04/24 | 717 | 721 | 715 | 718 | 38,000 |
2014/04/23 | 705 | 716 | 705 | 716 | 27,000 |
2014/04/22 | 703 | 709 | 701 | 701 | 15,000 |
2014/04/21 | 703 | 712 | 702 | 702 | 14,000 |
2014/04/18 | 699 | 708 | 695 | 705 | 27,000 |
2014/04/17 | 697 | 697 | 694 | 694 | 15,000 |
2014/04/16 | 690 | 698 | 690 | 694 | 33,000 |
2014/04/15 | 686 | 693 | 686 | 687 | 30,000 |
2014/04/14 | 689 | 694 | 686 | 686 | 17,000 |
2014/04/11 | 680 | 693 | 672 | 692 | 39,000 |
2014/04/10 | 695 | 705 | 695 | 700 | 18,000 |
2014/04/09 | 689 | 698 | 688 | 688 | 41,000 |
2014/04/08 | 718 | 719 | 699 | 699 | 55,000 |
2014/04/07 | 718 | 719 | 710 | 719 | 18,000 |
2014/04/04 | 720 | 723 | 713 | 720 | 28,000 |
2014/04/03 | 715 | 720 | 709 | 719 | 28,000 |
2014/04/02 | 710 | 734 | 710 | 717 | 80,000 |
2014/04/01 | 691 | 705 | 691 | 702 | 32,000 |
2014/03/31 | 699 | 702 | 687 | 691 | 31,000 |
2014/03/28 | 676 | 700 | 673 | 696 | 55,000 |
2014/03/27 | 657 | 671 | 657 | 670 | 19,000 |
2014/03/26 | 655 | 669 | 655 | 667 | 25,000 |
2014/03/25 | 651 | 655 | 651 | 655 | 19,000 |
2014/03/24 | 651 | 663 | 651 | 655 | 25,000 |
2014/03/20 | 666 | 666 | 651 | 658 | 40,000 |
2014/03/19 | 672 | 675 | 666 | 669 | 36,000 |
2014/03/18 | 682 | 682 | 673 | 674 | 16,000 |
2014/03/17 | 676 | 678 | 672 | 673 | 22,000 |
2014/03/14 | 678 | 680 | 674 | 680 | 26,000 |
2014/03/13 | 681 | 692 | 680 | 685 | 27,000 |
2014/03/12 | 683 | 683 | 680 | 681 | 15,000 |
2014/03/11 | 682 | 684 | 680 | 681 | 22,000 |
2014/03/10 | 681 | 683 | 679 | 682 | 37,000 |
2014/03/07 | 689 | 690 | 679 | 680 | 60,000 |
2014/03/06 | 685 | 685 | 680 | 684 | 53,000 |
2014/03/05 | 687 | 687 | 684 | 685 | 28,000 |
2014/03/04 | 687 | 692 | 680 | 681 | 80,000 |
2014/03/03 | 703 | 703 | 691 | 692 | 22,000 |
2014/02/28 | 716 | 716 | 702 | 704 | 10,000 |
2014/02/27 | 707 | 716 | 704 | 716 | 17,000 |
2014/02/26 | 707 | 713 | 705 | 705 | 32,000 |
2014/02/25 | 712 | 716 | 707 | 713 | 32,000 |
2014/02/24 | 714 | 714 | 707 | 707 | 16,000 |
2014/02/21 | 706 | 708 | 704 | 705 | 18,000 |
2014/02/20 | 697 | 704 | 697 | 704 | 17,000 |
2014/02/19 | 700 | 706 | 697 | 697 | 31,000 |
2014/02/18 | 696 | 699 | 694 | 698 | 18,000 |
2014/02/17 | 696 | 696 | 683 | 690 | 36,000 |
2014/02/14 | 705 | 715 | 690 | 690 | 64,000 |
2014/02/13 | 726 | 727 | 703 | 705 | 43,000 |
2014/02/12 | 706 | 717 | 700 | 715 | 103,000 |
2014/02/10 | 718 | 719 | 702 | 703 | 68,000 |
2014/02/07 | 716 | 722 | 705 | 718 | 70,000 |
2014/02/06 | 700 | 734 | 700 | 701 | 147,000 |
2014/02/05 | 743 | 761 | 695 | 695 | 410,000 |
2014/02/04 | 820 | 820 | 780 | 788 | 143,000 |
2014/02/03 | 855 | 855 | 832 | 849 | 79,000 |
2014/01/31 | 851 | 852 | 836 | 840 | 50,000 |
2014/01/30 | 852 | 858 | 842 | 850 | 32,000 |
2014/01/29 | 874 | 878 | 856 | 869 | 62,000 |
2014/01/28 | 853 | 866 | 853 | 866 | 34,000 |
2014/01/27 | 853 | 858 | 840 | 854 | 97,000 |
2014/01/24 | 890 | 894 | 879 | 881 | 53,000 |
2014/01/23 | 900 | 915 | 890 | 900 | 98,000 |
2014/01/22 | 874 | 898 | 874 | 885 | 94,000 |
2014/01/21 | 864 | 877 | 864 | 872 | 54,000 |
2014/01/20 | 859 | 862 | 858 | 859 | 37,000 |
2014/01/17 | 854 | 854 | 851 | 852 | 21,000 |
2014/01/16 | 855 | 859 | 852 | 854 | 22,000 |
2014/01/15 | 861 | 866 | 854 | 858 | 57,000 |
2014/01/14 | 852 | 866 | 848 | 861 | 61,000 |
2014/01/10 | 852 | 857 | 852 | 855 | 15,000 |
2014/01/09 | 856 | 857 | 850 | 851 | 26,000 |
2014/01/08 | 850 | 857 | 850 | 854 | 22,000 |
2014/01/07 | 848 | 849 | 843 | 845 | 19,000 |
2014/01/06 | 847 | 850 | 841 | 845 | 21,000 |