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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
