4107 伊勢化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-273,0053,0203,0003,0203,4003,020
2020-11-263,0003,0102,9883,0052,0003,005
2020-11-253,0053,0102,9813,0003,5003,000
2020-11-242,9713,0102,9713,0052,6003,005
2020-11-202,9632,9922,9632,9757002,975
2020-11-192,9852,9922,9662,9822,2002,982
2020-11-182,9502,9902,9332,9902,1002,990
2020-11-172,9682,9682,9402,9502,3002,950
2020-11-162,9612,9702,9502,9684,3002,968
2020-11-132,9442,9442,9162,9392,4002,939
2020-11-122,9352,9442,9322,9442,3002,944
2020-11-112,9322,9322,9062,9321,8002,932
2020-11-102,9312,9452,9232,9389002,938
2020-11-092,9252,9392,9212,9241,0002,924
2020-11-062,9102,9252,9052,9257002,925
2020-11-052,9062,9252,9062,9219002,921
2020-11-042,9392,9392,9002,9061,3002,906
2020-11-022,8962,9342,8812,9071,2002,907
2020-10-302,9012,9222,8852,9098,0002,909
2020-10-292,9022,9372,9012,9275,9002,927
2020-10-282,9252,9252,9052,9251,9002,925
2020-10-272,9202,9422,9152,9421,6002,942
2020-10-262,9572,9572,9052,92012,2002,920
2020-10-232,9953,0202,9523,02011,0003,020
2020-10-222,9932,9932,9372,9626,0002,962
2020-10-212,9492,9882,9162,9572,9002,957
2020-10-202,9342,9732,9022,9591,5002,959
2020-10-192,9302,9792,9302,9712,2002,971
2020-10-162,9112,9552,9112,9521,8002,952
2020-10-152,9753,0102,9342,9342,7002,934
2020-10-143,0203,0202,9722,9752,9002,975
2020-10-133,0403,0403,0053,0203,2003,020
2020-10-122,9833,0402,9833,0252,3003,025
2020-10-092,9513,0002,9513,0002,0003,000
2020-10-082,9602,9952,9602,9893,7002,989
2020-10-072,8982,9742,8722,9604,0002,960
2020-10-062,8652,8992,8652,8982,4002,898
2020-10-052,8412,8902,8412,8753,2002,875
2020-10-022,8302,8712,8302,8551,8002,855
2020-09-302,8462,8572,8302,8304,2002,830
2020-09-292,8482,9052,8352,8708,1002,870
2020-09-282,8282,8442,8282,8372,2002,837
2020-09-252,8132,8282,8092,8272,5002,827
2020-09-242,8302,8352,8102,8103,6002,810
2020-09-232,8742,8882,8322,8338,4002,833
2020-09-182,8832,8832,8712,8741,3002,874
2020-09-172,8912,9082,8742,8743,6002,874
2020-09-162,9322,9322,8762,8903,8002,890
2020-09-152,9012,9052,8702,8904,4002,890
2020-09-142,9502,9512,9002,9004,6002,900
2020-09-112,9002,9162,8952,9003,8002,900
2020-09-102,9082,9222,8992,9003,7002,900
2020-09-092,9012,9182,8972,9073,5002,907
2020-09-082,9362,9362,9152,9151,6002,915
2020-09-072,9402,9662,9212,9281,5002,928
2020-09-042,9302,9632,9252,9412,2002,941
2020-09-032,9932,9972,9512,9511,1002,951
2020-09-022,9882,9902,9772,9821,0002,982
2020-09-012,9522,9702,9472,9702,2002,970
2020-08-312,9572,9792,9552,9602,8002,960
2020-08-282,9622,9942,9252,9257,8002,925
2020-08-272,9902,9992,9502,9614,1002,961
2020-08-263,0003,0002,9822,9903,1002,990
2020-08-253,0053,0052,9902,9902,7002,990
2020-08-243,0353,0352,9833,0204,9003,020
2020-08-212,9753,0102,9742,9853,0002,985
2020-08-203,0003,0252,9742,97410,1002,974
2020-08-193,0053,0352,9802,99516,4002,995
2020-08-182,9903,0302,9422,9959,3002,995
2020-08-172,9952,9952,9432,9792,1002,979
2020-08-142,9502,9702,9282,9316,0002,931
2020-08-133,0003,0102,9402,9507,7002,950
2020-08-123,0303,0552,9812,99711,6002,997
2020-08-113,1253,1403,0003,00016,7003,000
2020-08-073,1653,2653,0603,09519,1003,095
2020-08-063,1753,2403,0453,09560,0003,095
2020-08-053,6703,9603,1453,315305,3003,315
2020-08-042,8033,2602,7503,26037,1003,260
2020-08-032,7802,8522,7582,7581,8002,758
2020-07-312,8762,8762,7502,7744,8002,774
2020-07-302,9002,9022,8882,8882,1002,888
2020-07-292,9162,9502,9102,9501,8002,950
2020-07-282,9052,9202,9052,9059002,905
2020-07-272,8932,9152,8932,9101,0002,910
2020-07-222,9552,9552,9102,9109002,910
2020-07-212,9172,9272,9072,9081,7002,908
2020-07-202,9152,9602,9152,9151,8002,915
2020-07-172,9262,9262,9182,9184002,918
2020-07-162,9412,9412,9262,9268002,926
2020-07-152,9312,9602,9312,9468002,946
2020-07-142,9212,9582,9212,9585002,958
2020-07-132,9352,9352,9292,9301,2002,930
2020-07-102,9612,9612,9322,9328002,932
2020-07-092,9562,9612,9562,9611,3002,961
2020-07-08---2,953-2,953
2020-07-072,9602,9602,9522,9539002,953
2020-07-062,9612,9702,9482,9601,4002,960
2020-07-032,9822,9822,9112,9611,4002,961
2020-07-023,0653,0652,9432,9991,0002,999
2020-07-013,1103,1103,0653,0654003,065
2020-06-303,1253,1253,1103,1104003,110
2020-06-293,1853,1853,1253,1254003,125
2020-06-263,1353,1853,1353,1857003,185
2020-06-253,1653,1653,1103,1351,8003,135
2020-06-243,1953,1953,1403,1551,6003,155
2020-06-233,1603,1603,1203,1459003,145
2020-06-223,1303,1503,0503,0902,6003,090
2020-06-193,1453,1453,1003,1107003,110
2020-06-183,0103,0303,0103,0301,0003,030
2020-06-173,0253,0252,9802,9803002,980
2020-06-162,9472,9752,9472,9752,1002,975
2020-06-153,0003,0052,9202,9201,7002,920
2020-06-123,0103,0102,9952,9957002,995
2020-06-113,0553,0553,0303,0553003,055
2020-06-103,0953,0953,0803,0802003,080
2020-06-093,1103,1203,0503,0501,3003,050
2020-06-083,1753,1753,1003,1007003,100
2020-06-053,1753,1803,1453,1601,1003,160
2020-06-043,1603,2053,1453,1659003,165
2020-06-033,1503,1853,1253,1251,9003,125
2020-06-023,1703,1703,0203,1201,9003,120
2020-06-013,1503,1553,1253,1556003,155
2020-05-293,1803,2003,1803,2009003,200
2020-05-283,1853,1853,1453,1751,4003,175
2020-05-273,1953,1953,1603,1856003,185
2020-05-263,1453,2003,1453,1959003,195
2020-05-253,2353,2353,1453,1451,6003,145
2020-05-223,1053,2353,1053,2353,1003,235
2020-05-213,2303,2403,1453,1752,0003,175
2020-05-203,2403,3003,2403,2706003,270
2020-05-193,3103,3353,2553,3101,0003,310
2020-05-183,2403,3003,2103,3001,5003,300
2020-05-153,2503,3003,2503,3008003,300
2020-05-143,2453,2953,2353,2351,5003,235
2020-05-133,2303,2903,2303,2901,6003,290
2020-05-123,1903,2303,1603,2301,4003,230
2020-05-113,0503,1403,0253,1402,3003,140
2020-05-082,9603,0202,9603,0201,7003,020
2020-05-072,9062,9602,9062,9601,4002,960
2020-05-012,9112,9342,9022,9021,5002,902
2020-04-302,9502,9502,9232,9433,2002,943
2020-04-282,8852,9102,8852,9001,1002,900
2020-04-272,8642,9102,8112,9094,9002,909
2020-04-243,0103,0302,9502,9646,5002,964
2020-04-232,9492,9612,9492,9606002,960
2020-04-222,9202,9392,9152,9151,3002,915
2020-04-212,9782,9872,9162,9201,3002,920
2020-04-202,9892,9892,9532,9788002,978
2020-04-172,9802,9852,9702,9751,5002,975
2020-04-162,9232,9802,9232,9802,5002,980
2020-04-152,9352,9702,9232,9232,4002,923
2020-04-142,9332,9352,9332,9354002,935
2020-04-132,9442,9442,9052,9051,3002,905
2020-04-102,8892,8902,8422,8611,4002,861
2020-04-092,9282,9292,8622,8628002,862
2020-04-082,9492,9492,8722,8783,3002,878
2020-04-072,9352,9352,8902,9352,0002,935
2020-04-062,8992,8992,8852,8852002,885
2020-04-032,8962,9162,8212,8411,7002,841
2020-04-022,9082,9082,8582,8968002,896
2020-04-012,8602,9112,8192,8651,7002,865
2020-03-312,7992,8352,7952,8122,2002,812
2020-03-302,8002,8102,7602,7854,2002,785
2020-03-272,8102,8102,7252,7902,9002,790
2020-03-262,8342,8502,7212,7601,4002,760
2020-03-252,6692,7992,6692,7993,1002,799
2020-03-242,7002,7002,5722,5973,6002,597
2020-03-232,6682,6812,5362,6323,4002,632
2020-03-192,6992,7482,5962,6683,5002,668
2020-03-182,7302,7652,6512,6992,8002,699
2020-03-172,7112,7112,5062,60011,4002,600
2020-03-162,8502,8502,5952,7415,2002,741
2020-03-132,7292,9002,3502,85013,0002,850
2020-03-122,8902,9712,7632,8004,5002,800
2020-03-112,8653,0252,8302,8307,3002,830
2020-03-102,7102,8392,7102,8186,7002,818
2020-03-092,7902,8772,7002,8516,9002,851
2020-03-062,8512,8642,8062,8423,5002,842
2020-03-052,8252,8842,8252,8571,7002,857
2020-03-042,8012,8512,7832,8006,5002,800
2020-03-032,8992,9202,8352,8705,8002,870
2020-03-022,8372,9302,8152,8514,3002,851
2020-02-282,8982,9202,7092,7748,1002,774
2020-02-273,0653,0652,9902,9983,4002,998
2020-02-263,0603,0803,0053,0254,0003,025
2020-02-253,1003,1303,0353,1303,4003,130
2020-02-213,2153,2253,2053,2058003,205
2020-02-203,1903,2403,1803,1802,7003,180
2020-02-193,2403,2403,1403,1905,4003,190
2020-02-183,3603,3603,1653,1958,0003,195
2020-02-173,4003,4003,3003,3554,1003,355
2020-02-143,2953,4103,2853,4104,7003,410
2020-02-133,3003,3553,3003,3253,0003,325
2020-02-123,3103,3453,2853,2853,1003,285
2020-02-103,3603,3603,3103,3352,9003,335
2020-02-073,5103,5153,3103,37013,2003,370
2020-02-063,5403,5603,5003,5405,8003,540
2020-02-053,5253,5953,5003,54017,0003,540
2020-02-043,5953,7003,5603,66511,1003,665
2020-02-033,5403,5903,4303,5258,6003,525
2020-01-313,6503,7053,5503,59013,9003,590
2020-01-303,5353,9503,5353,70535,0003,705
2020-01-293,6603,7103,5003,56518,9003,565
2020-01-283,9503,9503,5903,66046,3003,660
2020-01-274,0504,2903,8603,975127,8003,975
2020-01-243,7753,8503,7203,7709,1003,770
2020-01-233,8403,8503,7753,7754,4003,775
2020-01-223,7953,8953,7853,8408,8003,840
2020-01-213,6953,8503,6953,85018,3003,850
2020-01-203,5953,6953,5953,6954,4003,695
2020-01-173,6003,6553,5753,5953,8003,595
2020-01-163,5303,6253,5303,6108,5003,610
2020-01-153,5303,5603,5253,5251,8003,525
2020-01-143,5553,5653,5303,5301,5003,530
2020-01-103,5753,5753,5453,5451,4003,545
2020-01-093,6203,6203,5653,5752,2003,575
2020-01-083,5553,6003,5153,5804,0003,580
2020-01-073,5703,6253,5553,6252,9003,625
2020-01-063,5403,5403,5053,5351,5003,535

分割・併合履歴 : [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株