[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 
2016-12-02510.00513.00492.00510.003700018699000
2016-12-01511.00513.00510.00510.003900019935000
2016-11-30511.00511.00510.00510.00170008683000
2016-11-29505.00508.00505.00508.0070003553000
2016-11-28505.00513.00505.00506.0080004057000
2016-11-25509.00510.00500.00505.009800049655000
2016-11-24511.00514.00510.00511.002700013797000
2016-11-22510.00515.00510.00511.003200016366000
2016-11-21500.00514.00500.00511.002800014178000
2016-11-18493.00502.00493.00499.004500022387000
2016-11-17477.00495.00471.00495.003100014917000
2016-11-16468.00477.00467.00477.002900013703000
2016-11-15468.00468.00464.00467.00170007928000
2016-11-14465.00468.00465.00467.002700012585000
2016-11-11465.00466.00461.00464.00210009734000
2016-11-10455.00461.00455.00461.0090004118000
2016-11-09469.00469.00448.00453.003100014149000
2016-11-08457.00469.00457.00469.002600011928000
2016-11-07457.00457.00454.00457.00170007759000
2016-11-04459.00459.00454.00457.00210009599000
2016-11-02456.00469.00455.00460.002700012437000
2016-11-01458.00458.00451.00457.00220009988000
2016-10-31454.00458.00454.00458.00150006837000
2016-10-28454.00456.00452.00454.00120005444000
2016-10-27452.00454.00450.00454.00200009044000
2016-10-26452.00452.00450.00452.00100004512000
2016-10-25450.00455.00450.00452.00120005419000
2016-10-24448.00450.00448.00450.00120005383000
2016-10-21448.00450.00448.00448.00110004938000
2016-10-20447.00448.00447.00448.00100004474000
2016-10-19445.00448.00445.00446.0090004024000
2016-10-18449.00449.00444.00445.00140006277000
2016-10-17443.00445.00443.00445.0090003989000
2016-10-14442.00443.00442.00443.0080003537000
2016-10-1300
2016-10-12442.00444.00442.00442.0040001770000
2016-10-11447.00447.00439.00440.0080003521000
2016-10-07445.00445.00442.00442.0070003110000
2016-10-06444.00445.00444.00445.0060002668000
2016-10-05446.00446.00444.00444.002000890000
2016-10-04444.00446.00444.00446.0040001778000
2016-10-03445.00445.00440.00444.00100004435000
2016-09-30441.00445.00441.00445.00120005319000
2016-09-29440.00445.00439.00445.0070003089000
2016-09-28443.00443.00440.00440.0070003091000
2016-09-27441.00445.00441.00443.00100004424000
2016-09-26447.00447.00447.00447.0070003129000
2016-09-23446.00446.00444.00444.0060002671000
2016-09-21444.00444.00443.00443.002000887000
2016-09-20444.00444.00444.00444.002000888000
2016-09-16448.00449.00446.00448.0080003582000
2016-09-15450.00450.00448.00448.002000898000
2016-09-14448.00449.00447.00449.003400015216000
2016-09-13451.00455.00451.00455.0050002263000
2016-09-12453.00453.00448.00451.0050002251000
2016-09-09454.00457.00453.00456.00110005002000
2016-09-08452.00455.00452.00452.0090004076000
2016-09-0700
2016-09-06448.00450.00448.00450.0040001794000
2016-09-05456.00456.00448.00448.0040001808000
2016-09-02452.00452.00448.00448.0070003149000
2016-09-01447.00451.00447.00451.0070003141000
2016-08-3100
2016-08-30453.00454.00446.00446.0030001353000
2016-08-29449.00451.00443.00443.00120005347000
2016-08-26442.00442.00442.00442.002000884000
2016-08-25450.00450.00445.00445.0080003570000
2016-08-24449.00449.00446.00446.0050002238000
2016-08-23452.00452.00446.00450.00110004944000
2016-08-22445.00454.00441.00454.00170007617000
2016-08-19438.00448.00438.00445.00160007108000
2016-08-18437.00441.00437.00441.0080003514000
2016-08-17436.00436.00436.00436.002000872000
2016-08-16438.00438.00431.00432.0060002608000
2016-08-15437.00437.00437.00437.002000874000
2016-08-12434.00435.00430.00431.0070003023000
2016-08-10430.00430.00430.00430.002000860000
2016-08-09434.00434.00430.00430.0030001295000
2016-08-08430.00430.00428.00428.0080003432000
2016-08-05432.00432.00432.00432.002000864000
2016-08-04430.00430.00430.00430.001000430000
2016-08-03435.00436.00429.00430.0070003021000
2016-08-02436.00440.00436.00440.0090003935000
2016-08-01435.00435.00430.00430.0080003458000
2016-07-2900
2016-07-28432.00434.00430.00434.00220009497000
2016-07-27440.00444.00440.00444.0050002204000
2016-07-26445.00445.00445.00445.002000890000
2016-07-25445.00445.00443.00445.0060002668000
2016-07-22443.00444.00440.00442.0080003541000
2016-07-21440.00443.00440.00443.0030001326000
2016-07-20445.00445.00436.00438.00120005276000
2016-07-19445.00445.00443.00444.0080003552000
2016-07-15437.00444.00437.00441.0070003090000
2016-07-14436.00440.00436.00437.0070003061000
2016-07-13439.00440.00436.00436.0060002633000
2016-07-12433.00439.00433.00439.00120005230000
2016-07-11430.00435.00427.00435.0080003443000
2016-07-08429.00430.00428.00428.0070003003000
2016-07-07430.00430.00429.00429.0040001718000
2016-07-06436.00436.00433.00433.0030001305000
2016-07-05433.00436.00429.00431.00150006474000
2016-07-04435.00438.00431.00437.003800016523000
2016-07-01438.00441.00435.00435.0070003062000
2016-06-30435.00440.00435.00437.0090003930000
2016-06-29441.00441.00436.00438.00110004826000
2016-06-28445.00446.00441.00441.0050002222000
2016-06-27439.00450.00438.00450.00140006175000
2016-06-24458.00458.00436.00437.003500015646000
2016-06-23448.00455.00448.00455.0050002260000
2016-06-22448.00448.00448.00448.0050002240000
2016-06-21448.00453.00448.00453.0050002254000
2016-06-20448.00453.00448.00452.0050002252000
2016-06-17450.00454.00444.00445.00120005363000
2016-06-16449.00449.00444.00444.00170007569000
2016-06-15448.00458.00447.00448.00160007232000
2016-06-14451.00451.00448.00448.00190008553000
2016-06-13455.00455.00450.00450.00170007676000
2016-06-10456.00456.00455.00455.0080003644000
2016-06-09458.00458.00457.00457.0040001831000
2016-06-08457.00461.00457.00459.00110005047000
2016-06-07457.00457.00456.00456.0040001827000
2016-06-06452.00455.00452.00455.0050002267000
2016-06-03452.00457.00452.00452.00110004978000
2016-06-02455.00458.00453.00458.0090004087000
2016-06-01461.00461.00458.00458.003100014283000
2016-05-31453.00459.00453.00459.0090004105000
2016-05-30454.00455.00454.00455.00170007733000
2016-05-27451.00452.00449.00452.00130005861000
2016-05-26452.00452.00447.00452.003500015725000
2016-05-25451.00455.00449.00450.002500011279000
2016-05-24451.00452.00450.00450.00140006316000
2016-05-23452.00457.00452.00452.00110004993000
2016-05-20452.00455.00452.00452.00190008604000
2016-05-19455.00463.00453.00453.005100023226000
2016-05-18460.00465.00457.00457.002600011937000
2016-05-17456.00462.00455.00462.0090004133000
2016-05-16460.00462.00459.00462.002300010589000
2016-05-13468.00472.00465.00465.0090004201000
2016-05-12472.00472.00468.00468.00100004699000
2016-05-11475.00478.00473.00475.00120005705000
2016-05-10475.00475.00471.00475.0070003315000
2016-05-09475.00475.00475.00475.002000950000
2016-05-06479.00479.00475.00475.0030001429000
2016-05-02485.00485.00479.00479.00130006293000
2016-04-28474.00484.00474.00478.00100004764000
2016-04-27480.00480.00475.00475.0070003347000
2016-04-26482.00482.00477.00480.0060002884000
2016-04-25479.00492.00479.00482.0080003857000
2016-04-22477.00485.00477.00480.0070003352000
2016-04-21473.00480.00473.00480.00140006670000
2016-04-20471.00474.00471.00474.00210009905000
2016-04-19468.00470.00468.00470.0050002346000
2016-04-18470.00470.00468.00468.0040001876000
2016-04-15473.00476.00473.00475.00200009502000
2016-04-14472.00481.00472.00473.00180008554000
2016-04-13465.00475.00465.00475.00120005644000
2016-04-12459.00465.00459.00461.00210009700000
2016-04-11467.00467.00462.00463.002800012994000
2016-04-08476.00476.00465.00475.0080003765000
2016-04-07469.00471.00467.00468.00110005160000
2016-04-06475.00475.00469.00471.00100004710000
2016-04-05489.00489.00478.00483.0070003387000
2016-04-04499.00499.00482.00482.0070003428000
2016-04-01496.00496.00490.00490.0040001978000
2016-03-31505.00505.00496.00496.002900014497000
2016-03-30504.00515.00496.00496.00100005023000
2016-03-29511.00520.00507.00507.00130006626000
2016-03-28520.00520.00520.00520.004900025480000
2016-03-25520.00520.00520.00520.001000520000
2016-03-24509.00520.00508.00520.0090004648000
2016-03-23497.00514.00497.00514.0030001516000
2016-03-22490.00518.00490.00497.00110005545000
2016-03-18491.00491.00489.00490.0070003430000
2016-03-17500.00500.00491.00491.00120005925000
2016-03-16502.00502.00502.00502.0060003012000
2016-03-15504.00507.00498.00498.002200011070000
2016-03-14482.00501.00473.00488.007100034306000
2016-03-11470.00480.00469.00470.002700012745000
2016-03-10476.00480.00470.00470.0080003784000
2016-03-09466.00468.00466.00468.0030001400000
2016-03-08475.00477.00471.00471.0070003323000
2016-03-07478.00485.00470.00476.00120005760000
2016-03-04465.00480.00465.00473.004200019823000
2016-03-03463.00470.00462.00470.002400011178000
2016-03-02471.00477.00463.00463.00180008461000
2016-03-01473.00475.00469.00475.00110005199000
2016-02-29468.00481.00468.00473.0060002839000
2016-02-26469.00471.00467.00468.00180008441000
2016-02-25470.00472.00470.00471.0090004235000
2016-02-24460.00465.00460.00465.0030001385000
2016-02-23471.00471.00462.00465.0080003727000
2016-02-22477.00477.00463.00471.0080003767000
2016-02-19452.00468.00452.00462.0040001844000
2016-02-18451.00461.00451.00457.0080003667000
2016-02-17444.00454.00444.00449.002500011190000
2016-02-16450.00462.00449.00460.00170007732000
2016-02-15461.00461.00442.00457.003000013595000
2016-02-12478.00478.00451.00460.005700026161000
2016-02-10494.00494.00479.00479.0050002415000
2016-02-09495.00495.00467.00478.003100014872000
2016-02-08488.00506.00488.00494.003700018260000
2016-02-05500.00513.00495.00500.00120006006000
2016-02-04531.00532.00500.00500.005400027919000
2016-02-03545.00545.00543.00545.0050002723000
2016-02-02555.00556.00550.00550.00120006642000
2016-02-01555.00556.00550.00556.002000011081000
2016-01-29543.00548.00536.00548.00140007585000
2016-01-28549.00549.00545.00546.00170009298000
2016-01-27550.00554.00546.00549.002500013756000
2016-01-26555.00555.00550.00550.00120006638000
2016-01-25560.00560.00549.00550.002400013284000
2016-01-22549.00559.00549.00559.002000011066000
2016-01-21562.00562.00550.00559.00100005537000
2016-01-20566.00571.00555.00555.002000011245000
2016-01-19569.00571.00569.00571.0040002282000
2016-01-18565.00575.00563.00566.004100023221000
2016-01-15587.00592.00587.00587.00130007654000
2016-01-14594.00594.00585.00587.002600015320000
2016-01-13595.00608.00595.00598.0090005397000
2016-01-12605.00605.00593.00604.004800028757000
2016-01-08612.00620.00612.00613.0070004297000
2016-01-07628.00628.00622.00622.0060003745000
2016-01-06617.00642.00614.00638.003000018967000
2016-01-05614.00615.00614.00615.0050003071000
2016-01-04612.00612.00610.00610.00110006722000
2015-12-30620.00620.00612.00613.0080004930000
2015-12-29612.00620.00612.00620.0050003079000
2015-12-28610.00620.00610.00620.0040002464000
2015-12-25619.00619.00610.00617.007100043885000
2015-12-24619.00620.00618.00618.002500015471000
2015-12-22622.00623.00612.00619.005800035823000
2015-12-21625.00625.00621.00621.001800011235000
2015-12-18619.00625.00619.00620.00140008692000
2015-12-17621.00625.00619.00619.00110006837000
2015-12-16619.00621.00618.00619.00130008049000
2015-12-15624.00624.00620.00620.002200013686000
2015-12-14617.00622.00616.00620.00140008657000
2015-12-11628.00630.00623.00623.00100006270000
2015-12-10633.00633.00625.00632.00130008181000
2015-12-09625.00635.00625.00635.00150009431000
2015-12-08626.00628.00625.00625.00100006260000
2015-12-07627.00631.00626.00628.00130008158000
2015-12-04626.00630.00626.00626.001600010037000
2015-12-03627.00631.00626.00627.00120007529000
2015-12-02633.00633.00628.00629.002200013874000
2015-12-01629.00633.00629.00633.001600010116000
2015-11-30632.00636.00629.00629.001700010737000
2015-11-27631.00638.00630.00631.003700023380000
2015-11-26627.00630.00627.00627.0080005025000

   ※ 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。 

s7db.com Twitter Blog