株式4107 伊勢化学工業(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-04-20 | 3,405 | 3,410 | 3,375 | 3,410 | 2,500 | 3,410 |
| 2021-04-19 | 3,400 | 3,410 | 3,390 | 3,410 | 2,400 | 3,410 |
| 2021-04-16 | 3,330 | 3,385 | 3,330 | 3,385 | 1,900 | 3,385 |
| 2021-04-15 | 3,330 | 3,340 | 3,330 | 3,330 | 1,500 | 3,330 |
| 2021-04-14 | 3,350 | 3,355 | 3,330 | 3,340 | 1,800 | 3,340 |
| 2021-04-13 | 3,390 | 3,390 | 3,320 | 3,380 | 2,800 | 3,380 |
| 2021-04-12 | 3,405 | 3,405 | 3,365 | 3,365 | 1,400 | 3,365 |
| 2021-04-09 | 3,390 | 3,405 | 3,385 | 3,395 | 1,100 | 3,395 |
| 2021-04-08 | 3,425 | 3,425 | 3,360 | 3,390 | 1,900 | 3,390 |
| 2021-04-07 | 3,430 | 3,440 | 3,415 | 3,425 | 1,100 | 3,425 |
| 2021-04-06 | 3,435 | 3,435 | 3,430 | 3,435 | 1,300 | 3,435 |
| 2021-04-05 | 3,395 | 3,430 | 3,395 | 3,430 | 1,800 | 3,430 |
| 2021-04-02 | 3,450 | 3,450 | 3,400 | 3,405 | 2,100 | 3,405 |
| 2021-04-01 | 3,390 | 3,425 | 3,380 | 3,420 | 1,800 | 3,420 |
| 2021-03-31 | 3,425 | 3,425 | 3,375 | 3,375 | 3,000 | 3,375 |
| 2021-03-30 | 3,460 | 3,460 | 3,380 | 3,425 | 2,000 | 3,425 |
| 2021-03-29 | 3,490 | 3,490 | 3,420 | 3,465 | 3,100 | 3,465 |
| 2021-03-26 | 3,440 | 3,480 | 3,440 | 3,470 | 5,100 | 3,470 |
| 2021-03-25 | 3,380 | 3,480 | 3,370 | 3,425 | 3,600 | 3,425 |
| 2021-03-24 | 3,385 | 3,490 | 3,350 | 3,380 | 10,000 | 3,380 |
| 2021-03-23 | 3,430 | 3,490 | 3,405 | 3,405 | 7,300 | 3,405 |
| 2021-03-22 | 3,350 | 3,410 | 3,325 | 3,410 | 4,900 | 3,410 |
| 2021-03-19 | 3,335 | 3,345 | 3,325 | 3,345 | 1,600 | 3,345 |
| 2021-03-18 | 3,345 | 3,345 | 3,310 | 3,320 | 1,300 | 3,320 |
| 2021-03-17 | 3,290 | 3,350 | 3,290 | 3,330 | 1,600 | 3,330 |
| 2021-03-16 | 3,340 | 3,350 | 3,320 | 3,320 | 1,800 | 3,320 |
| 2021-03-15 | 3,350 | 3,375 | 3,325 | 3,335 | 3,300 | 3,335 |
| 2021-03-12 | 3,355 | 3,360 | 3,340 | 3,345 | 2,100 | 3,345 |
| 2021-03-11 | 3,300 | 3,345 | 3,300 | 3,305 | 3,500 | 3,305 |
| 2021-03-10 | 3,240 | 3,300 | 3,240 | 3,300 | 3,200 | 3,300 |
| 2021-03-09 | 3,225 | 3,275 | 3,220 | 3,235 | 1,400 | 3,235 |
| 2021-03-08 | 3,260 | 3,260 | 3,220 | 3,230 | 1,700 | 3,230 |
| 2021-03-05 | 3,245 | 3,290 | 3,220 | 3,230 | 2,800 | 3,230 |
| 2021-03-04 | 3,270 | 3,280 | 3,220 | 3,280 | 1,800 | 3,280 |
| 2021-03-03 | 3,225 | 3,270 | 3,225 | 3,270 | 1,200 | 3,270 |
| 2021-03-02 | 3,250 | 3,255 | 3,220 | 3,220 | 1,400 | 3,220 |
| 2021-03-01 | 3,240 | 3,250 | 3,220 | 3,250 | 2,700 | 3,250 |
| 2021-02-26 | 3,220 | 3,280 | 3,205 | 3,240 | 2,900 | 3,240 |
| 2021-02-25 | 3,235 | 3,250 | 3,215 | 3,250 | 1,400 | 3,250 |
| 2021-02-24 | 3,280 | 3,280 | 3,205 | 3,205 | 3,500 | 3,205 |
| 2021-02-22 | 3,300 | 3,300 | 3,250 | 3,280 | 1,800 | 3,280 |
| 2021-02-19 | 3,265 | 3,285 | 3,260 | 3,285 | 1,500 | 3,285 |
| 2021-02-18 | 3,280 | 3,320 | 3,255 | 3,315 | 3,400 | 3,315 |
| 2021-02-17 | 3,310 | 3,320 | 3,255 | 3,305 | 3,500 | 3,305 |
| 2021-02-16 | 3,305 | 3,305 | 3,240 | 3,285 | 4,300 | 3,285 |
| 2021-02-15 | 3,345 | 3,350 | 3,280 | 3,305 | 3,100 | 3,305 |
| 2021-02-12 | 3,355 | 3,365 | 3,330 | 3,365 | 1,800 | 3,365 |
| 2021-02-10 | 3,320 | 3,390 | 3,320 | 3,355 | 1,400 | 3,355 |
| 2021-02-09 | 3,340 | 3,350 | 3,315 | 3,320 | 3,900 | 3,320 |
| 2021-02-08 | 3,305 | 3,400 | 3,290 | 3,360 | 5,500 | 3,360 |
| 2021-02-05 | 3,275 | 3,335 | 3,275 | 3,335 | 4,300 | 3,335 |
| 2021-02-04 | 3,305 | 3,350 | 3,230 | 3,310 | 16,200 | 3,310 |
| 2021-02-03 | 3,465 | 3,500 | 3,390 | 3,500 | 15,500 | 3,500 |
| 2021-02-02 | 3,335 | 3,420 | 3,315 | 3,420 | 3,600 | 3,420 |
| 2021-02-01 | 3,210 | 3,380 | 3,210 | 3,335 | 1,900 | 3,335 |
| 2021-01-29 | 3,330 | 3,350 | 3,210 | 3,240 | 5,800 | 3,240 |
| 2021-01-28 | 3,335 | 3,375 | 3,305 | 3,360 | 3,400 | 3,360 |
| 2021-01-27 | 3,360 | 3,410 | 3,355 | 3,410 | 2,200 | 3,410 |
| 2021-01-26 | 3,335 | 3,450 | 3,335 | 3,370 | 5,000 | 3,370 |
| 2021-01-25 | 3,395 | 3,450 | 3,380 | 3,395 | 3,000 | 3,395 |
| 2021-01-22 | 3,505 | 3,540 | 3,290 | 3,335 | 12,200 | 3,335 |
| 2021-01-21 | 3,555 | 3,560 | 3,475 | 3,525 | 5,400 | 3,525 |
| 2021-01-20 | 3,510 | 3,575 | 3,480 | 3,555 | 7,300 | 3,555 |
| 2021-01-19 | 3,600 | 3,640 | 3,490 | 3,505 | 10,600 | 3,505 |
| 2021-01-18 | 3,365 | 3,570 | 3,345 | 3,570 | 13,100 | 3,570 |
| 2021-01-15 | 3,300 | 3,445 | 3,300 | 3,430 | 18,700 | 3,430 |
| 2021-01-14 | 3,255 | 3,330 | 3,235 | 3,320 | 15,700 | 3,320 |
| 2021-01-13 | 3,270 | 3,270 | 3,210 | 3,245 | 6,700 | 3,245 |
| 2021-01-12 | 3,230 | 3,290 | 3,200 | 3,270 | 8,300 | 3,270 |
| 2021-01-08 | 3,170 | 3,200 | 3,135 | 3,160 | 6,600 | 3,160 |
| 2021-01-07 | 3,200 | 3,205 | 3,160 | 3,170 | 4,400 | 3,170 |
| 2021-01-06 | 3,200 | 3,220 | 3,140 | 3,140 | 5,000 | 3,140 |
| 2021-01-05 | 3,240 | 3,255 | 3,180 | 3,220 | 8,700 | 3,220 |
| 2021-01-04 | 3,300 | 3,300 | 3,150 | 3,250 | 7,700 | 3,250 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
