[4107 東証2部] 伊勢化学工業 日足 時系列データ

[4107 東証2部] 伊勢化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12598.00598.00590.00598.001900011279000
2017-12-11604.00604.00595.00595.001900011360000
2017-12-08599.00600.00594.00597.002200013162000
2017-12-07598.00598.00588.00589.0070004150000
2017-12-06600.00600.00588.00588.002400014283000
2017-12-05600.00601.00600.00600.0050003002000
2017-12-04600.00601.00599.00599.0090005402000
2017-12-01609.00609.00598.00599.003000018002000
2017-11-30609.00609.00602.00608.00120007273000
2017-11-29607.00611.00607.00610.00110006695000
2017-11-28612.00617.00605.00617.001700010371000
2017-11-27605.00612.00600.00612.002300013942000
2017-11-24605.00606.00601.00602.0080004828000
2017-11-22614.00614.00600.00605.002300013884000
2017-11-21606.00616.00606.00606.0080004865000
2017-11-20620.00620.00605.00605.001800010981000
2017-11-17606.00620.00606.00620.0080004911000
2017-11-16616.00616.00606.00608.00100006125000
2017-11-15620.00625.00610.00616.004900030309000
2017-11-14622.00629.00620.00620.002300014329000
2017-11-13622.00622.00616.00618.003100019201000
2017-11-10616.00623.00616.00620.002300014234000
2017-11-09623.00623.00616.00620.002800017379000
2017-11-08622.00622.00618.00620.003100019217000
2017-11-07624.00624.00615.00623.004100025366000
2017-11-06620.00625.00611.00625.0010000061817000
2017-11-02617.00619.00603.00614.004400026833000
2017-11-01605.00610.00601.00610.00120007284000
2017-10-31610.00610.00600.00602.002300013862000
2017-10-30620.00624.00600.00607.008800053826000
2017-10-27616.00630.00611.00624.009100056531000
2017-10-26595.00610.00592.00606.006200037356000
2017-10-25586.00594.00586.00590.005700033559000
2017-10-24580.00585.00577.00579.005800033675000
2017-10-23581.00586.00577.00580.005500031988000
2017-10-20575.00578.00568.00575.003300018921000
2017-10-19575.00581.00572.00575.004400025345000
2017-10-18583.00583.00572.00575.004900028280000
2017-10-17582.00582.00576.00582.004700027199000
2017-10-16587.00591.00583.00587.002900017026000
2017-10-13586.00592.00583.00587.004700027537000
2017-10-12595.00595.00583.00585.008000047038000
2017-10-11602.00602.00580.00591.005500032452000
2017-10-10607.00607.00603.00603.002700016336000
2017-10-06612.00615.00606.00606.002400014638000
2017-10-05635.00640.00614.00614.009100057442000
2017-10-04612.00620.00607.00620.004300026409000
2017-10-03618.00620.00608.00612.002800017185000
2017-10-02605.00640.00605.00618.009200057677000
2017-09-29605.00608.00601.00605.002000012088000
2017-09-28612.00612.00598.00601.005800035142000
2017-09-27605.00611.00593.00606.003700022323000
2017-09-26610.00610.00602.00606.004200025535000
2017-09-25618.00622.00595.00610.0010300062888000
2017-09-22609.00618.00595.00618.006800041195000
2017-09-21600.00611.00594.00610.0011700070637000
2017-09-20604.00604.00592.00592.005500032857000
2017-09-19602.00611.00589.00604.0013200079485000
2017-09-15599.00606.00585.00602.004600027497000
2017-09-14590.00619.00574.00608.0013400078566000
2017-09-13621.00624.00580.00592.00192000115084000
2017-09-12622.00650.00607.00619.00564000354111000
2017-09-11550.00628.00550.00598.00643000380666000
2017-09-08530.00533.00527.00530.003300017498000
2017-09-07525.00530.00525.00530.00140007364000
2017-09-06522.00525.00522.00525.00180009417000
2017-09-05530.00532.00520.00525.004300022699000
2017-09-04527.00547.00527.00531.009000048011000
2017-09-01516.00526.00514.00522.003000015636000
2017-08-31520.00524.00517.00517.003500018219000
2017-08-30523.00523.00518.00520.0090004691000
2017-08-29517.00520.00514.00516.002100010838000
2017-08-28514.00518.00514.00516.00170008757000
2017-08-25520.00520.00503.00516.002800014350000
2017-08-24520.00526.00513.00520.005600029102000
2017-08-23516.00527.00515.00520.0013900072658000
2017-08-22505.00523.00501.00512.0010000051444000
2017-08-21495.00506.00493.00506.004200020975000
2017-08-18495.00496.00495.00496.0080003963000
2017-08-17491.00495.00491.00495.00100004927000
2017-08-16491.00494.00491.00491.002900014257000
2017-08-15494.00494.00489.00491.00150007373000
2017-08-14478.00495.00476.00495.003700017941000
2017-08-10480.00488.00480.00486.00130006283000
2017-08-09480.00480.00480.00480.0030001440000
2017-08-08481.00481.00479.00479.00110005281000
2017-08-07486.00487.00481.00481.00190009158000
2017-08-04485.00485.00482.00482.002100010163000
2017-08-03487.00487.00485.00485.0080003888000
2017-08-02493.00493.00487.00487.00140006840000
2017-08-01497.00497.00491.00491.002500012335000
2017-07-31498.00498.00491.00493.00160007909000
2017-07-28498.00500.00493.00493.00200009945000
2017-07-27489.00498.00489.00493.002100010367000
2017-07-26487.00496.00485.00491.002200010793000
2017-07-25487.00491.00486.00486.00100004887000
2017-07-24490.00490.00484.00484.0090004390000
2017-07-21484.00488.00484.00487.00100004864000
2017-07-20490.00491.00485.00491.00200009738000
2017-07-19491.00493.00488.00491.00200009823000
2017-07-18491.00491.00486.00486.0030001467000
2017-07-14485.00492.00485.00492.0070003417000
2017-07-13482.00483.00482.00483.002000965000
2017-07-12486.00486.00482.00482.00120005810000
2017-07-11488.00491.00485.00486.002600012675000
2017-07-10494.00494.00490.00490.0040001972000
2017-07-07489.00489.00489.00489.0030001467000
2017-07-06493.00493.00488.00493.00100004918000
2017-07-05487.00494.00487.00493.0070003443000
2017-07-04489.00489.00486.00486.0030001464000
2017-07-03486.00490.00486.00490.0060002935000
2017-06-30489.00490.00484.00490.0030001463000
2017-06-29489.00493.00486.00491.00160007852000
2017-06-28488.00489.00481.00489.00140006798000
2017-06-27493.00493.00493.00493.0050002465000
2017-06-26498.00498.00492.00493.00120005941000
2017-06-23495.00500.00493.00498.003200015891000
2017-06-22496.00498.00492.00493.00100004956000
2017-06-21484.00498.00484.00498.002700013276000
2017-06-20481.00492.00479.00486.003000014521000
2017-06-19476.00479.00476.00477.006000028564000
2017-06-16475.00480.00475.00476.0060002863000
2017-06-15475.00476.00475.00475.0050002377000
2017-06-14474.00480.00474.00475.0060002854000
2017-06-13474.00475.00474.00475.00140006640000
2017-06-12473.00473.00473.00473.001000473000
2017-06-09473.00475.00473.00473.00100004739000
2017-06-08480.00480.00476.00477.0060002863000
2017-06-07475.00480.00471.00480.00110005233000
2017-06-06476.00476.00473.00475.0060002850000
2017-06-05484.00484.00479.00481.00120005775000
2017-06-02477.00483.00477.00480.00100004795000
2017-06-01475.00478.00472.00478.00160007590000
2017-05-31475.00475.00475.00475.001000475000
2017-05-30471.00472.00471.00472.0030001414000
2017-05-29475.00475.00471.00472.0090004255000
2017-05-26477.00477.00475.00475.0060002858000
2017-05-25477.00477.00477.00477.002000954000
2017-05-24475.00475.00472.00472.0070003322000
2017-05-23476.00476.00471.00471.0030001423000
2017-05-22474.00476.00469.00476.00190008991000
2017-05-19470.00474.00470.00474.002000944000
2017-05-18476.00476.00469.00469.00100004728000
2017-05-17476.00479.00476.00479.002000955000
2017-05-16477.00480.00475.00475.00130006200000
2017-05-15476.00476.00475.00475.00120005701000
2017-05-12480.00485.00478.00478.00190009161000
2017-05-11479.00484.00474.00476.002300010977000
2017-05-10477.00477.00475.00475.00100004761000
2017-05-09477.00477.00475.00475.0090004289000
2017-05-08480.00482.00475.00475.0080003820000
2017-05-02469.00474.00469.00474.0080003774000
2017-05-01469.00469.00465.00469.0080003741000
2017-04-28470.00470.00463.00470.0070003279000
2017-04-27470.00471.00462.00471.00160007446000
2017-04-26484.00484.00473.00473.00140006660000
2017-04-25486.00486.00478.00478.0070003370000
2017-04-24475.00488.00475.00481.00140006750000
2017-04-21469.00469.00469.00469.002000938000
2017-04-20469.00469.00469.00469.0040001876000
2017-04-19466.00469.00466.00469.0040001867000
2017-04-18466.00470.00463.00466.00120005614000
2017-04-17463.00463.00459.00460.00120005518000
2017-04-14470.00472.00461.00465.00190008872000
2017-04-13464.00465.00460.00465.004900022714000
2017-04-12465.00465.00457.00464.002500011556000
2017-04-11454.00461.00453.00455.00120005473000
2017-04-10454.00458.00450.00454.005300024014000
2017-04-07455.00458.00455.00455.00120005473000
2017-04-06472.00472.00458.00458.004600021317000
2017-04-05469.00472.00468.00472.00110005156000
2017-04-04482.00482.00470.00471.003600017137000
2017-04-03482.00482.00482.00482.0070003374000
2017-03-31487.00489.00482.00482.00160007772000
2017-03-30487.00488.00486.00487.0070003409000
2017-03-29487.00487.00487.00487.001000487000
2017-03-28486.00487.00486.00487.0080003891000
2017-03-27487.00490.00487.00490.002000977000
2017-03-24488.00498.00485.00494.00150007379000
2017-03-23494.00494.00493.00493.00200009867000
2017-03-22493.00499.00488.00493.00200009886000
2017-03-21491.00496.00491.00495.002600012862000
2017-03-17491.00491.00491.00491.002000982000
2017-03-16497.00497.00489.00491.00120005912000
2017-03-15499.00499.00497.00497.00140006981000
2017-03-14497.00500.00497.00500.0080003989000
2017-03-13500.00506.00498.00498.00140007011000
2017-03-10497.00500.00497.00500.00140006981000
2017-03-09497.00497.00497.00497.002000994000
2017-03-08494.00496.00494.00496.0030001484000
2017-03-07490.00493.00490.00493.00100004906000
2017-03-06491.00492.00490.00492.00100004914000
2017-03-03490.00491.00490.00491.0070003431000
2017-03-02490.00490.00488.00490.00100004896000
2017-03-01488.00490.00488.00490.0080003914000
2017-02-28493.00493.00490.00490.0030001475000
2017-02-27486.00488.00486.00488.0070003404000
2017-02-24493.00494.00485.00488.00160007850000
2017-02-23493.00493.00492.00492.0070003449000
2017-02-22489.00493.00489.00493.0040001968000
2017-02-21489.00493.00489.00493.00140006872000
2017-02-20483.00490.00483.00490.00120005861000
2017-02-17480.00485.00480.00481.0060002896000
2017-02-16483.00483.00478.00480.00140006719000
2017-02-15484.00484.00480.00484.0070003378000
2017-02-14480.00485.00480.00484.0070003381000
2017-02-13479.00486.00479.00486.0070003361000
2017-02-10483.00485.00478.00479.00110005297000
2017-02-09477.00478.00477.00478.00110005249000
2017-02-08480.00480.00477.00477.0040001913000
2017-02-07477.00480.00477.00477.0090004312000
2017-02-06482.00482.00475.00477.00130006226000
2017-02-03477.00483.00470.00482.007100033731000
2017-02-02495.00497.00495.00497.0090004461000
2017-02-01494.00494.00490.00491.00110005414000
2017-01-31495.00497.00494.00494.00160007925000
2017-01-30495.00495.00495.00495.0060002970000
2017-01-27495.00498.00494.00494.00130006427000
2017-01-26495.00500.00490.00495.002100010427000
2017-01-25487.00494.00487.00490.002100010273000
2017-01-24488.00488.00481.00485.00150007265000
2017-01-23487.00487.00485.00485.0050002427000
2017-01-20490.00490.00484.00489.00180008765000
2017-01-19491.00491.00487.00490.003200015627000
2017-01-18490.00491.00482.00491.003200015551000
2017-01-17497.00497.00485.00485.003200015726000
2017-01-16499.00499.00498.00498.0050002493000
2017-01-13497.00501.00497.00501.00100004984000
2017-01-12502.00503.00499.00501.00170008520000
2017-01-11502.00502.00500.00501.003000015042000
2017-01-10500.00502.00500.00501.00120006012000
2017-01-06500.00503.00498.00499.002100010497000
2017-01-05500.00500.00498.00499.00100004994000
2017-01-04500.00508.00497.00497.002000010014000
2016-12-30494.00495.00493.00494.0090004443000
2016-12-29495.00497.00492.00497.00180008907000
2016-12-28496.00500.00494.00500.002300011436000
2016-12-27504.00510.00493.00508.009300046751000
2016-12-26517.00522.00509.00514.004100021041000
2016-12-22511.00511.00500.00500.005300026734000
2016-12-21515.00520.00513.00515.004100021222000
2016-12-20527.00527.00520.00520.002800014610000
2016-12-19525.00528.00524.00528.00180009469000
2016-12-16531.00535.00525.00525.002400012683000
2016-12-15531.00532.00527.00530.00150007946000
2016-12-14527.00535.00523.00535.002000010553000
2016-12-13523.00531.00523.00531.0080004205000
2016-12-12521.00532.00520.00532.006200032489000
2016-12-09521.00523.00513.00518.004000020712000
2016-12-08518.00521.00510.00513.003000015491000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter