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 |
---|---|---|---|---|---|
2017/12/29 | 630 | 634 | 626 | 634 | 43,000 |
2017/12/28 | 628 | 630 | 610 | 630 | 40,000 |
2017/12/27 | 611 | 618 | 600 | 618 | 56,000 |
2017/12/26 | 618 | 619 | 609 | 617 | 28,000 |
2017/12/25 | 605 | 643 | 601 | 608 | 136,000 |
2017/12/22 | 582 | 585 | 582 | 583 | 33,000 |
2017/12/21 | 582 | 586 | 581 | 582 | 36,000 |
2017/12/20 | 584 | 587 | 581 | 581 | 11,000 |
2017/12/19 | 585 | 587 | 584 | 584 | 21,000 |
2017/12/18 | 594 | 594 | 568 | 581 | 34,000 |
2017/12/15 | 594 | 594 | 593 | 594 | 9,000 |
2017/12/14 | 593 | 597 | 592 | 597 | 15,000 |
2017/12/13 | 599 | 599 | 594 | 594 | 7,000 |
2017/12/12 | 598 | 598 | 590 | 598 | 19,000 |
2017/12/11 | 604 | 604 | 595 | 595 | 19,000 |
2017/12/08 | 599 | 600 | 594 | 597 | 22,000 |
2017/12/07 | 598 | 598 | 588 | 589 | 7,000 |
2017/12/06 | 600 | 600 | 588 | 588 | 24,000 |
2017/12/05 | 600 | 601 | 600 | 600 | 5,000 |
2017/12/04 | 600 | 601 | 599 | 599 | 9,000 |
2017/12/01 | 609 | 609 | 598 | 599 | 30,000 |
2017/11/30 | 609 | 609 | 602 | 608 | 12,000 |
2017/11/29 | 607 | 611 | 607 | 610 | 11,000 |
2017/11/28 | 612 | 617 | 605 | 617 | 17,000 |
2017/11/27 | 605 | 612 | 600 | 612 | 23,000 |
2017/11/24 | 605 | 606 | 601 | 602 | 8,000 |
2017/11/22 | 614 | 614 | 600 | 605 | 23,000 |
2017/11/21 | 606 | 616 | 606 | 606 | 8,000 |
2017/11/20 | 620 | 620 | 605 | 605 | 18,000 |
2017/11/17 | 606 | 620 | 606 | 620 | 8,000 |
2017/11/16 | 616 | 616 | 606 | 608 | 10,000 |
2017/11/15 | 620 | 625 | 610 | 616 | 49,000 |
2017/11/14 | 622 | 629 | 620 | 620 | 23,000 |
2017/11/13 | 622 | 622 | 616 | 618 | 31,000 |
2017/11/10 | 616 | 623 | 616 | 620 | 23,000 |
2017/11/09 | 623 | 623 | 616 | 620 | 28,000 |
2017/11/08 | 622 | 622 | 618 | 620 | 31,000 |
2017/11/07 | 624 | 624 | 615 | 623 | 41,000 |
2017/11/06 | 620 | 625 | 611 | 625 | 100,000 |
2017/11/02 | 617 | 619 | 603 | 614 | 44,000 |
2017/11/01 | 605 | 610 | 601 | 610 | 12,000 |
2017/10/31 | 610 | 610 | 600 | 602 | 23,000 |
2017/10/30 | 620 | 624 | 600 | 607 | 88,000 |
2017/10/27 | 616 | 630 | 611 | 624 | 91,000 |
2017/10/26 | 595 | 610 | 592 | 606 | 62,000 |
2017/10/25 | 586 | 594 | 586 | 590 | 57,000 |
2017/10/24 | 580 | 585 | 577 | 579 | 58,000 |
2017/10/23 | 581 | 586 | 577 | 580 | 55,000 |
2017/10/20 | 575 | 578 | 568 | 575 | 33,000 |
2017/10/19 | 575 | 581 | 572 | 575 | 44,000 |
2017/10/18 | 583 | 583 | 572 | 575 | 49,000 |
2017/10/17 | 582 | 582 | 576 | 582 | 47,000 |
2017/10/16 | 587 | 591 | 583 | 587 | 29,000 |
2017/10/13 | 586 | 592 | 583 | 587 | 47,000 |
2017/10/12 | 595 | 595 | 583 | 585 | 80,000 |
2017/10/11 | 602 | 602 | 580 | 591 | 55,000 |
2017/10/10 | 607 | 607 | 603 | 603 | 27,000 |
2017/10/06 | 612 | 615 | 606 | 606 | 24,000 |
2017/10/05 | 635 | 640 | 614 | 614 | 91,000 |
2017/10/04 | 612 | 620 | 607 | 620 | 43,000 |
2017/10/03 | 618 | 620 | 608 | 612 | 28,000 |
2017/10/02 | 605 | 640 | 605 | 618 | 92,000 |
2017/09/29 | 605 | 608 | 601 | 605 | 20,000 |
2017/09/28 | 612 | 612 | 598 | 601 | 58,000 |
2017/09/27 | 605 | 611 | 593 | 606 | 37,000 |
2017/09/26 | 610 | 610 | 602 | 606 | 42,000 |
2017/09/25 | 618 | 622 | 595 | 610 | 103,000 |
2017/09/22 | 609 | 618 | 595 | 618 | 68,000 |
2017/09/21 | 600 | 611 | 594 | 610 | 117,000 |
2017/09/20 | 604 | 604 | 592 | 592 | 55,000 |
2017/09/19 | 602 | 611 | 589 | 604 | 132,000 |
2017/09/15 | 599 | 606 | 585 | 602 | 46,000 |
2017/09/14 | 590 | 619 | 574 | 608 | 134,000 |
2017/09/13 | 621 | 624 | 580 | 592 | 192,000 |
2017/09/12 | 622 | 650 | 607 | 619 | 564,000 |
2017/09/11 | 550 | 628 | 550 | 598 | 643,000 |
2017/09/08 | 530 | 533 | 527 | 530 | 33,000 |
2017/09/07 | 525 | 530 | 525 | 530 | 14,000 |
2017/09/06 | 522 | 525 | 522 | 525 | 18,000 |
2017/09/05 | 530 | 532 | 520 | 525 | 43,000 |
2017/09/04 | 527 | 547 | 527 | 531 | 90,000 |
2017/09/01 | 516 | 526 | 514 | 522 | 30,000 |
2017/08/31 | 520 | 524 | 517 | 517 | 35,000 |
2017/08/30 | 523 | 523 | 518 | 520 | 9,000 |
2017/08/29 | 517 | 520 | 514 | 516 | 21,000 |
2017/08/28 | 514 | 518 | 514 | 516 | 17,000 |
2017/08/25 | 520 | 520 | 503 | 516 | 28,000 |
2017/08/24 | 520 | 526 | 513 | 520 | 56,000 |
2017/08/23 | 516 | 527 | 515 | 520 | 139,000 |
2017/08/22 | 505 | 523 | 501 | 512 | 100,000 |
2017/08/21 | 495 | 506 | 493 | 506 | 42,000 |
2017/08/18 | 495 | 496 | 495 | 496 | 8,000 |
2017/08/17 | 491 | 495 | 491 | 495 | 10,000 |
2017/08/16 | 491 | 494 | 491 | 491 | 29,000 |
2017/08/15 | 494 | 494 | 489 | 491 | 15,000 |
2017/08/14 | 478 | 495 | 476 | 495 | 37,000 |
2017/08/10 | 480 | 488 | 480 | 486 | 13,000 |
2017/08/09 | 480 | 480 | 480 | 480 | 3,000 |
2017/08/08 | 481 | 481 | 479 | 479 | 11,000 |
2017/08/07 | 486 | 487 | 481 | 481 | 19,000 |
2017/08/04 | 485 | 485 | 482 | 482 | 21,000 |
2017/08/03 | 487 | 487 | 485 | 485 | 8,000 |
2017/08/02 | 493 | 493 | 487 | 487 | 14,000 |
2017/08/01 | 497 | 497 | 491 | 491 | 25,000 |
2017/07/31 | 498 | 498 | 491 | 493 | 16,000 |
2017/07/28 | 498 | 500 | 493 | 493 | 20,000 |
2017/07/27 | 489 | 498 | 489 | 493 | 21,000 |
2017/07/26 | 487 | 496 | 485 | 491 | 22,000 |
2017/07/25 | 487 | 491 | 486 | 486 | 10,000 |
2017/07/24 | 490 | 490 | 484 | 484 | 9,000 |
2017/07/21 | 484 | 488 | 484 | 487 | 10,000 |
2017/07/20 | 490 | 491 | 485 | 491 | 20,000 |
2017/07/19 | 491 | 493 | 488 | 491 | 20,000 |
2017/07/18 | 491 | 491 | 486 | 486 | 3,000 |
2017/07/14 | 485 | 492 | 485 | 492 | 7,000 |
2017/07/13 | 482 | 483 | 482 | 483 | 2,000 |
2017/07/12 | 486 | 486 | 482 | 482 | 12,000 |
2017/07/11 | 488 | 491 | 485 | 486 | 26,000 |
2017/07/10 | 494 | 494 | 490 | 490 | 4,000 |
2017/07/07 | 489 | 489 | 489 | 489 | 3,000 |
2017/07/06 | 493 | 493 | 488 | 493 | 10,000 |
2017/07/05 | 487 | 494 | 487 | 493 | 7,000 |
2017/07/04 | 489 | 489 | 486 | 486 | 3,000 |
2017/07/03 | 486 | 490 | 486 | 490 | 6,000 |
2017/06/30 | 489 | 490 | 484 | 490 | 3,000 |
2017/06/29 | 489 | 493 | 486 | 491 | 16,000 |
2017/06/28 | 488 | 489 | 481 | 489 | 14,000 |
2017/06/27 | 493 | 493 | 493 | 493 | 5,000 |
2017/06/26 | 498 | 498 | 492 | 493 | 12,000 |
2017/06/23 | 495 | 500 | 493 | 498 | 32,000 |
2017/06/22 | 496 | 498 | 492 | 493 | 10,000 |
2017/06/21 | 484 | 498 | 484 | 498 | 27,000 |
2017/06/20 | 481 | 492 | 479 | 486 | 30,000 |
2017/06/19 | 476 | 479 | 476 | 477 | 60,000 |
2017/06/16 | 475 | 480 | 475 | 476 | 6,000 |
2017/06/15 | 475 | 476 | 475 | 475 | 5,000 |
2017/06/14 | 474 | 480 | 474 | 475 | 6,000 |
2017/06/13 | 474 | 475 | 474 | 475 | 14,000 |
2017/06/12 | 473 | 473 | 473 | 473 | 1,000 |
2017/06/09 | 473 | 475 | 473 | 473 | 10,000 |
2017/06/08 | 480 | 480 | 476 | 477 | 6,000 |
2017/06/07 | 475 | 480 | 471 | 480 | 11,000 |
2017/06/06 | 476 | 476 | 473 | 475 | 6,000 |
2017/06/05 | 484 | 484 | 479 | 481 | 12,000 |
2017/06/02 | 477 | 483 | 477 | 480 | 10,000 |
2017/06/01 | 475 | 478 | 472 | 478 | 16,000 |
2017/05/31 | 475 | 475 | 475 | 475 | 1,000 |
2017/05/30 | 471 | 472 | 471 | 472 | 3,000 |
2017/05/29 | 475 | 475 | 471 | 472 | 9,000 |
2017/05/26 | 477 | 477 | 475 | 475 | 6,000 |
2017/05/25 | 477 | 477 | 477 | 477 | 2,000 |
2017/05/24 | 475 | 475 | 472 | 472 | 7,000 |
2017/05/23 | 476 | 476 | 471 | 471 | 3,000 |
2017/05/22 | 474 | 476 | 469 | 476 | 19,000 |
2017/05/19 | 470 | 474 | 470 | 474 | 2,000 |
2017/05/18 | 476 | 476 | 469 | 469 | 10,000 |
2017/05/17 | 476 | 479 | 476 | 479 | 2,000 |
2017/05/16 | 477 | 480 | 475 | 475 | 13,000 |
2017/05/15 | 476 | 476 | 475 | 475 | 12,000 |
2017/05/12 | 480 | 485 | 478 | 478 | 19,000 |
2017/05/11 | 479 | 484 | 474 | 476 | 23,000 |
2017/05/10 | 477 | 477 | 475 | 475 | 10,000 |
2017/05/09 | 477 | 477 | 475 | 475 | 9,000 |
2017/05/08 | 480 | 482 | 475 | 475 | 8,000 |
2017/05/02 | 469 | 474 | 469 | 474 | 8,000 |
2017/05/01 | 469 | 469 | 465 | 469 | 8,000 |
2017/04/28 | 470 | 470 | 463 | 470 | 7,000 |
2017/04/27 | 470 | 471 | 462 | 471 | 16,000 |
2017/04/26 | 484 | 484 | 473 | 473 | 14,000 |
2017/04/25 | 486 | 486 | 478 | 478 | 7,000 |
2017/04/24 | 475 | 488 | 475 | 481 | 14,000 |
2017/04/21 | 469 | 469 | 469 | 469 | 2,000 |
2017/04/20 | 469 | 469 | 469 | 469 | 4,000 |
2017/04/19 | 466 | 469 | 466 | 469 | 4,000 |
2017/04/18 | 466 | 470 | 463 | 466 | 12,000 |
2017/04/17 | 463 | 463 | 459 | 460 | 12,000 |
2017/04/14 | 470 | 472 | 461 | 465 | 19,000 |
2017/04/13 | 464 | 465 | 460 | 465 | 49,000 |
2017/04/12 | 465 | 465 | 457 | 464 | 25,000 |
2017/04/11 | 454 | 461 | 453 | 455 | 12,000 |
2017/04/10 | 454 | 458 | 450 | 454 | 53,000 |
2017/04/07 | 455 | 458 | 455 | 455 | 12,000 |
2017/04/06 | 472 | 472 | 458 | 458 | 46,000 |
2017/04/05 | 469 | 472 | 468 | 472 | 11,000 |
2017/04/04 | 482 | 482 | 470 | 471 | 36,000 |
2017/04/03 | 482 | 482 | 482 | 482 | 7,000 |
2017/03/31 | 487 | 489 | 482 | 482 | 16,000 |
2017/03/30 | 487 | 488 | 486 | 487 | 7,000 |
2017/03/29 | 487 | 487 | 487 | 487 | 1,000 |
2017/03/28 | 486 | 487 | 486 | 487 | 8,000 |
2017/03/27 | 487 | 490 | 487 | 490 | 2,000 |
2017/03/24 | 488 | 498 | 485 | 494 | 15,000 |
2017/03/23 | 494 | 494 | 493 | 493 | 20,000 |
2017/03/22 | 493 | 499 | 488 | 493 | 20,000 |
2017/03/21 | 491 | 496 | 491 | 495 | 26,000 |
2017/03/17 | 491 | 491 | 491 | 491 | 2,000 |
2017/03/16 | 497 | 497 | 489 | 491 | 12,000 |
2017/03/15 | 499 | 499 | 497 | 497 | 14,000 |
2017/03/14 | 497 | 500 | 497 | 500 | 8,000 |
2017/03/13 | 500 | 506 | 498 | 498 | 14,000 |
2017/03/10 | 497 | 500 | 497 | 500 | 14,000 |
2017/03/09 | 497 | 497 | 497 | 497 | 2,000 |
2017/03/08 | 494 | 496 | 494 | 496 | 3,000 |
2017/03/07 | 490 | 493 | 490 | 493 | 10,000 |
2017/03/06 | 491 | 492 | 490 | 492 | 10,000 |
2017/03/03 | 490 | 491 | 490 | 491 | 7,000 |
2017/03/02 | 490 | 490 | 488 | 490 | 10,000 |
2017/03/01 | 488 | 490 | 488 | 490 | 8,000 |
2017/02/28 | 493 | 493 | 490 | 490 | 3,000 |
2017/02/27 | 486 | 488 | 486 | 488 | 7,000 |
2017/02/24 | 493 | 494 | 485 | 488 | 16,000 |
2017/02/23 | 493 | 493 | 492 | 492 | 7,000 |
2017/02/22 | 489 | 493 | 489 | 493 | 4,000 |
2017/02/21 | 489 | 493 | 489 | 493 | 14,000 |
2017/02/20 | 483 | 490 | 483 | 490 | 12,000 |
2017/02/17 | 480 | 485 | 480 | 481 | 6,000 |
2017/02/16 | 483 | 483 | 478 | 480 | 14,000 |
2017/02/15 | 484 | 484 | 480 | 484 | 7,000 |
2017/02/14 | 480 | 485 | 480 | 484 | 7,000 |
2017/02/13 | 479 | 486 | 479 | 486 | 7,000 |
2017/02/10 | 483 | 485 | 478 | 479 | 11,000 |
2017/02/09 | 477 | 478 | 477 | 478 | 11,000 |
2017/02/08 | 480 | 480 | 477 | 477 | 4,000 |
2017/02/07 | 477 | 480 | 477 | 477 | 9,000 |
2017/02/06 | 482 | 482 | 475 | 477 | 13,000 |
2017/02/03 | 477 | 483 | 470 | 482 | 71,000 |
2017/02/02 | 495 | 497 | 495 | 497 | 9,000 |
2017/02/01 | 494 | 494 | 490 | 491 | 11,000 |
2017/01/31 | 495 | 497 | 494 | 494 | 16,000 |
2017/01/30 | 495 | 495 | 495 | 495 | 6,000 |
2017/01/27 | 495 | 498 | 494 | 494 | 13,000 |
2017/01/26 | 495 | 500 | 490 | 495 | 21,000 |
2017/01/25 | 487 | 494 | 487 | 490 | 21,000 |
2017/01/24 | 488 | 488 | 481 | 485 | 15,000 |
2017/01/23 | 487 | 487 | 485 | 485 | 5,000 |
2017/01/20 | 490 | 490 | 484 | 489 | 18,000 |
2017/01/19 | 491 | 491 | 487 | 490 | 32,000 |
2017/01/18 | 490 | 491 | 482 | 491 | 32,000 |
2017/01/17 | 497 | 497 | 485 | 485 | 32,000 |
2017/01/16 | 499 | 499 | 498 | 498 | 5,000 |
2017/01/13 | 497 | 501 | 497 | 501 | 10,000 |
2017/01/12 | 502 | 503 | 499 | 501 | 17,000 |
2017/01/11 | 502 | 502 | 500 | 501 | 30,000 |
2017/01/10 | 500 | 502 | 500 | 501 | 12,000 |
2017/01/06 | 500 | 503 | 498 | 499 | 21,000 |
2017/01/05 | 500 | 500 | 498 | 499 | 10,000 |
2017/01/04 | 500 | 508 | 497 | 497 | 20,000 |