4107 伊勢化学工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,150 | 6,370 | 5,970 | 6,020 | 29,600 | 6,020 |
| 2023-02-07 | 5,840 | 6,190 | 5,820 | 6,120 | 47,500 | 6,120 |
| 2023-02-06 | 5,680 | 5,920 | 5,580 | 5,780 | 82,400 | 5,780 |
| 2023-02-03 | 5,310 | 5,320 | 5,130 | 5,180 | 14,000 | 5,180 |
| 2023-02-02 | 5,240 | 5,350 | 5,240 | 5,300 | 9,100 | 5,300 |
| 2023-02-01 | 5,170 | 5,290 | 5,150 | 5,240 | 7,900 | 5,240 |
| 2023-01-31 | 5,300 | 5,300 | 5,150 | 5,170 | 10,900 | 5,170 |
| 2023-01-30 | 5,280 | 5,330 | 5,230 | 5,300 | 6,400 | 5,300 |
| 2023-01-27 | 5,240 | 5,290 | 5,210 | 5,290 | 3,800 | 5,290 |
| 2023-01-26 | 5,260 | 5,280 | 5,220 | 5,240 | 1,200 | 5,240 |
| 2023-01-25 | 5,240 | 5,350 | 5,240 | 5,260 | 7,000 | 5,260 |
| 2023-01-24 | 5,230 | 5,250 | 5,200 | 5,250 | 3,100 | 5,250 |
| 2023-01-23 | 5,240 | 5,240 | 5,170 | 5,230 | 6,000 | 5,230 |
| 2023-01-20 | 5,200 | 5,220 | 5,100 | 5,200 | 23,400 | 5,200 |
| 2023-01-19 | 5,220 | 5,220 | 5,150 | 5,170 | 4,300 | 5,170 |
| 2023-01-18 | 5,150 | 5,220 | 5,140 | 5,220 | 1,900 | 5,220 |
| 2023-01-17 | 5,160 | 5,300 | 5,160 | 5,170 | 4,300 | 5,170 |
| 2023-01-16 | 5,130 | 5,280 | 5,130 | 5,210 | 3,600 | 5,210 |
| 2023-01-13 | 5,250 | 5,310 | 5,200 | 5,200 | 2,900 | 5,200 |
| 2023-01-12 | 5,290 | 5,370 | 5,250 | 5,270 | 5,300 | 5,270 |
| 2023-01-11 | 5,390 | 5,420 | 5,300 | 5,300 | 9,900 | 5,300 |
| 2023-01-10 | 5,220 | 5,290 | 5,120 | 5,290 | 5,300 | 5,290 |
| 2023-01-06 | 5,010 | 5,130 | 5,010 | 5,130 | 6,400 | 5,130 |
| 2023-01-05 | 5,140 | 5,180 | 5,010 | 5,010 | 9,400 | 5,010 |
| 2023-01-04 | 5,310 | 5,310 | 5,080 | 5,090 | 17,300 | 5,090 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株