4107 伊勢化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 17,280 | 19,090 | 16,230 | 17,250 | 725,000 | 17,250 |
| 2024-07-25 | 17,420 | 17,980 | 16,860 | 17,550 | 356,800 | 17,550 |
| 2024-07-24 | 16,450 | 17,600 | 16,350 | 17,510 | 347,800 | 17,510 |
| 2024-07-23 | 17,500 | 17,770 | 16,560 | 16,560 | 214,900 | 16,560 |
| 2024-07-22 | 18,010 | 18,070 | 17,260 | 17,540 | 144,600 | 17,540 |
| 2024-07-19 | 18,500 | 19,200 | 18,100 | 18,180 | 163,300 | 18,180 |
| 2024-07-18 | 18,960 | 19,070 | 18,100 | 18,630 | 164,300 | 18,630 |
| 2024-07-17 | 19,500 | 19,650 | 18,590 | 18,870 | 228,800 | 18,870 |
| 2024-07-16 | 20,510 | 21,500 | 19,440 | 19,450 | 296,200 | 19,450 |
| 2024-07-12 | 19,510 | 22,090 | 19,410 | 20,390 | 645,100 | 20,390 |
| 2024-07-11 | 19,800 | 20,080 | 19,110 | 19,800 | 287,100 | 19,800 |
| 2024-07-10 | 20,490 | 21,200 | 19,240 | 19,670 | 394,200 | 19,670 |
| 2024-07-09 | 20,570 | 21,230 | 20,220 | 20,490 | 249,700 | 20,490 |
| 2024-07-08 | 20,520 | 21,260 | 20,340 | 20,650 | 244,900 | 20,650 |
| 2024-07-05 | 23,200 | 23,330 | 21,180 | 21,290 | 532,200 | 21,290 |
| 2024-07-04 | 23,940 | 25,300 | 23,050 | 23,200 | 614,000 | 23,200 |
| 2024-07-03 | 24,100 | 24,300 | 22,240 | 23,640 | 739,900 | 23,640 |
| 2024-07-02 | 23,660 | 25,500 | 22,220 | 24,000 | 906,900 | 24,000 |
| 2024-07-01 | 29,660 | 29,660 | 24,660 | 24,660 | 804,900 | 24,660 |
| 2024-06-28 | 30,100 | 31,500 | 29,460 | 29,660 | 689,500 | 29,660 |
| 2024-06-27 | 26,250 | 30,000 | 26,230 | 29,340 | 1,421,300 | 29,340 |
| 2024-06-26 | 23,200 | 27,600 | 23,000 | 26,730 | 1,759,100 | 26,730 |
| 2024-06-25 | 23,510 | 23,990 | 21,720 | 22,950 | 615,100 | 22,950 |
| 2024-06-24 | 19,440 | 23,300 | 19,290 | 23,140 | 1,054,800 | 23,140 |
| 2024-06-21 | 21,560 | 21,950 | 19,060 | 19,730 | 724,100 | 19,730 |
| 2024-06-20 | 20,980 | 21,670 | 19,660 | 21,340 | 1,317,200 | 21,340 |
| 2024-06-19 | 25,950 | 29,450 | 24,550 | 24,550 | 964,400 | 24,550 |
| 2024-06-18 | 39,700 | 39,750 | 31,550 | 31,550 | 494,900 | 31,550 |
| 2024-06-17 | 38,800 | 40,400 | 37,200 | 38,550 | 579,200 | 38,550 |
| 2024-06-14 | 35,900 | 40,500 | 35,250 | 39,500 | 949,900 | 39,500 |
| 2024-06-13 | 35,350 | 37,200 | 33,850 | 36,500 | 619,900 | 36,500 |
| 2024-06-12 | 32,500 | 37,450 | 31,650 | 35,000 | 1,538,400 | 35,000 |
| 2024-06-11 | 30,000 | 34,200 | 29,750 | 34,200 | 696,800 | 34,200 |
| 2024-06-10 | 27,200 | 29,460 | 26,920 | 29,200 | 384,800 | 29,200 |
| 2024-06-07 | 25,080 | 26,900 | 24,600 | 26,900 | 243,900 | 26,900 |
| 2024-06-06 | 25,610 | 25,620 | 24,550 | 25,080 | 96,500 | 25,080 |
| 2024-06-05 | 25,230 | 25,740 | 24,800 | 25,160 | 140,600 | 25,160 |
| 2024-06-04 | 24,500 | 25,850 | 24,440 | 24,990 | 277,800 | 24,990 |
| 2024-06-03 | 24,490 | 24,980 | 24,000 | 24,520 | 202,300 | 24,520 |
| 2024-05-31 | 23,030 | 24,240 | 22,610 | 24,090 | 252,500 | 24,090 |
| 2024-05-30 | 22,160 | 23,540 | 22,000 | 22,900 | 185,700 | 22,900 |
| 2024-05-29 | 24,600 | 24,660 | 22,420 | 22,660 | 279,300 | 22,660 |
| 2024-05-28 | 23,200 | 24,370 | 22,570 | 24,360 | 262,800 | 24,360 |
| 2024-05-27 | 21,900 | 22,440 | 21,420 | 22,440 | 107,500 | 22,440 |
| 2024-05-24 | 21,970 | 22,630 | 21,700 | 22,090 | 131,000 | 22,090 |
| 2024-05-23 | 23,830 | 23,830 | 22,070 | 22,470 | 149,500 | 22,470 |
| 2024-05-22 | 24,400 | 24,700 | 22,800 | 23,350 | 245,000 | 23,350 |
| 2024-05-21 | 22,400 | 24,600 | 22,270 | 23,900 | 368,100 | 23,900 |
| 2024-05-20 | 19,490 | 21,350 | 19,420 | 21,020 | 180,500 | 21,020 |
| 2024-05-17 | 19,850 | 20,310 | 19,660 | 19,800 | 90,700 | 19,800 |
| 2024-05-16 | 21,080 | 21,100 | 19,960 | 20,110 | 123,500 | 20,110 |
| 2024-05-15 | 19,850 | 21,000 | 19,800 | 20,480 | 229,300 | 20,480 |
| 2024-05-14 | 19,350 | 19,800 | 18,850 | 19,660 | 154,900 | 19,660 |
| 2024-05-13 | 18,140 | 19,510 | 18,050 | 19,350 | 190,200 | 19,350 |
| 2024-05-10 | 17,960 | 18,580 | 17,820 | 18,080 | 93,500 | 18,080 |
| 2024-05-09 | 17,640 | 18,000 | 17,410 | 17,760 | 66,800 | 17,760 |
| 2024-05-08 | 18,060 | 18,140 | 17,370 | 17,640 | 89,000 | 17,640 |
| 2024-05-07 | 18,800 | 19,370 | 18,020 | 18,060 | 110,600 | 18,060 |
| 2024-05-02 | 19,050 | 19,180 | 18,370 | 18,440 | 112,600 | 18,440 |
| 2024-05-01 | 18,310 | 19,230 | 18,210 | 19,020 | 163,600 | 19,020 |
| 2024-04-30 | 16,700 | 18,710 | 16,530 | 18,710 | 219,800 | 18,710 |
| 2024-04-26 | 16,900 | 18,800 | 16,270 | 16,700 | 323,100 | 16,700 |
| 2024-04-25 | 17,690 | 17,800 | 16,870 | 17,390 | 177,400 | 17,390 |
| 2024-04-24 | 18,220 | 18,300 | 17,420 | 17,980 | 136,100 | 17,980 |
| 2024-04-23 | 19,350 | 19,700 | 18,010 | 18,180 | 139,200 | 18,180 |
| 2024-04-22 | 19,750 | 20,070 | 19,000 | 19,150 | 185,700 | 19,150 |
| 2024-04-19 | 19,500 | 20,750 | 18,280 | 19,410 | 406,300 | 19,410 |
| 2024-04-18 | 18,250 | 19,300 | 17,810 | 19,200 | 221,800 | 19,200 |
| 2024-04-17 | 17,590 | 18,390 | 17,040 | 17,940 | 161,600 | 17,940 |
| 2024-04-16 | 17,600 | 17,930 | 16,720 | 17,240 | 199,900 | 17,240 |
| 2024-04-15 | 18,510 | 19,000 | 17,900 | 18,200 | 190,300 | 18,200 |
| 2024-04-12 | 18,000 | 18,780 | 17,250 | 18,680 | 284,400 | 18,680 |
| 2024-04-11 | 16,180 | 17,900 | 16,010 | 17,600 | 264,800 | 17,600 |
| 2024-04-10 | 15,420 | 16,480 | 15,350 | 16,220 | 181,500 | 16,220 |
| 2024-04-09 | 15,160 | 15,610 | 15,160 | 15,420 | 84,800 | 15,420 |
| 2024-04-08 | 16,000 | 16,140 | 15,150 | 15,370 | 139,900 | 15,370 |
| 2024-04-05 | 15,500 | 15,770 | 15,080 | 15,600 | 170,300 | 15,600 |
| 2024-04-04 | 15,420 | 16,200 | 14,950 | 15,900 | 175,400 | 15,900 |
| 2024-04-03 | 14,250 | 15,300 | 14,180 | 14,980 | 128,200 | 14,980 |
| 2024-04-02 | 14,820 | 15,180 | 14,400 | 14,680 | 156,700 | 14,680 |
| 2024-04-01 | 15,600 | 15,830 | 15,150 | 15,330 | 153,300 | 15,330 |
| 2024-03-29 | 15,610 | 15,930 | 15,170 | 15,520 | 255,400 | 15,520 |
| 2024-03-28 | 15,080 | 15,700 | 14,860 | 15,460 | 276,000 | 15,460 |
| 2024-03-27 | 14,890 | 15,160 | 14,370 | 14,800 | 245,300 | 14,800 |
| 2024-03-26 | 13,640 | 14,600 | 13,600 | 14,340 | 209,800 | 14,340 |
| 2024-03-25 | 13,280 | 13,800 | 13,150 | 13,200 | 126,200 | 13,200 |
| 2024-03-22 | 13,680 | 13,750 | 13,070 | 13,230 | 98,900 | 13,230 |
| 2024-03-21 | 12,500 | 13,400 | 12,490 | 13,190 | 161,100 | 13,190 |
| 2024-03-19 | 12,190 | 12,190 | 11,750 | 11,900 | 50,900 | 11,900 |
| 2024-03-18 | 12,200 | 12,290 | 11,930 | 12,210 | 60,600 | 12,210 |
| 2024-03-15 | 11,430 | 12,390 | 11,400 | 12,060 | 88,100 | 12,060 |
| 2024-03-14 | 11,570 | 11,600 | 11,170 | 11,460 | 46,200 | 11,460 |
| 2024-03-13 | 11,910 | 11,990 | 11,380 | 11,720 | 74,000 | 11,720 |
| 2024-03-12 | 11,000 | 11,700 | 10,990 | 11,610 | 59,400 | 11,610 |
| 2024-03-11 | 11,110 | 11,650 | 11,000 | 11,180 | 82,800 | 11,180 |
| 2024-03-08 | 10,350 | 12,000 | 10,280 | 11,530 | 229,400 | 11,530 |
| 2024-03-07 | 10,680 | 10,680 | 10,090 | 10,200 | 66,400 | 10,200 |
| 2024-03-06 | 10,460 | 10,640 | 10,390 | 10,610 | 19,300 | 10,610 |
| 2024-03-05 | 10,670 | 10,690 | 10,350 | 10,560 | 31,900 | 10,560 |
| 2024-03-04 | 10,860 | 11,160 | 10,700 | 10,700 | 39,800 | 10,700 |
| 2024-03-01 | 10,940 | 11,120 | 10,720 | 10,740 | 27,300 | 10,740 |
| 2024-02-29 | 10,690 | 10,910 | 10,660 | 10,800 | 22,000 | 10,800 |
| 2024-02-28 | 10,750 | 10,850 | 10,590 | 10,720 | 22,700 | 10,720 |
| 2024-02-27 | 10,920 | 11,020 | 10,720 | 10,800 | 37,200 | 10,800 |
| 2024-02-26 | 10,910 | 11,220 | 10,910 | 11,020 | 31,200 | 11,020 |
| 2024-02-22 | 11,400 | 11,490 | 10,920 | 10,930 | 32,900 | 10,930 |
| 2024-02-21 | 10,830 | 11,420 | 10,830 | 11,120 | 34,600 | 11,120 |
| 2024-02-20 | 11,500 | 11,500 | 11,040 | 11,110 | 39,400 | 11,110 |
| 2024-02-19 | 11,500 | 11,670 | 11,300 | 11,500 | 33,200 | 11,500 |
| 2024-02-16 | 11,550 | 12,060 | 11,370 | 11,570 | 81,800 | 11,570 |
| 2024-02-15 | 11,190 | 11,700 | 10,840 | 11,490 | 98,000 | 11,490 |
| 2024-02-14 | 10,520 | 11,130 | 10,490 | 11,110 | 92,700 | 11,110 |
| 2024-02-13 | 11,400 | 11,470 | 10,400 | 10,570 | 215,600 | 10,570 |
| 2024-02-09 | 9,800 | 11,300 | 9,800 | 11,300 | 531,800 | 11,300 |
| 2024-02-08 | 9,800 | 9,800 | 9,620 | 9,800 | 276,600 | 9,800 |
| 2024-02-07 | 8,090 | 8,310 | 8,040 | 8,300 | 74,700 | 8,300 |
| 2024-02-06 | 8,050 | 8,090 | 7,990 | 8,060 | 19,800 | 8,060 |
| 2024-02-05 | 8,080 | 8,080 | 7,980 | 8,050 | 32,000 | 8,050 |
| 2024-02-02 | 8,150 | 8,150 | 7,940 | 8,060 | 27,300 | 8,060 |
| 2024-02-01 | 8,080 | 8,120 | 8,040 | 8,090 | 20,600 | 8,090 |
| 2024-01-31 | 8,060 | 8,170 | 8,030 | 8,160 | 24,600 | 8,160 |
| 2024-01-30 | 8,050 | 8,140 | 8,010 | 8,070 | 28,400 | 8,070 |
| 2024-01-29 | 8,080 | 8,080 | 7,990 | 8,000 | 20,300 | 8,000 |
| 2024-01-26 | 8,200 | 8,200 | 7,970 | 7,980 | 53,200 | 7,980 |
| 2024-01-25 | 8,170 | 8,240 | 8,150 | 8,200 | 24,700 | 8,200 |
| 2024-01-24 | 8,230 | 8,260 | 8,180 | 8,200 | 15,600 | 8,200 |
| 2024-01-23 | 8,360 | 8,380 | 8,200 | 8,210 | 40,100 | 8,210 |
| 2024-01-22 | 8,310 | 8,480 | 8,310 | 8,350 | 50,500 | 8,350 |
| 2024-01-19 | 8,340 | 8,340 | 8,260 | 8,280 | 19,700 | 8,280 |
| 2024-01-18 | 8,240 | 8,270 | 8,160 | 8,220 | 21,800 | 8,220 |
| 2024-01-17 | 8,350 | 8,420 | 8,200 | 8,220 | 43,900 | 8,220 |
| 2024-01-16 | 8,560 | 8,560 | 8,220 | 8,220 | 60,200 | 8,220 |
| 2024-01-15 | 8,380 | 8,580 | 8,320 | 8,570 | 51,800 | 8,570 |
| 2024-01-12 | 8,370 | 8,570 | 8,260 | 8,340 | 59,400 | 8,340 |
| 2024-01-11 | 8,300 | 8,380 | 8,140 | 8,350 | 66,900 | 8,350 |
| 2024-01-10 | 8,190 | 8,240 | 8,160 | 8,230 | 36,300 | 8,230 |
| 2024-01-09 | 8,300 | 8,360 | 8,130 | 8,200 | 56,100 | 8,200 |
| 2024-01-05 | 8,570 | 8,580 | 8,230 | 8,280 | 69,800 | 8,280 |
| 2024-01-04 | 8,490 | 8,650 | 8,370 | 8,550 | 47,000 | 8,550 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
