4107 伊勢化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-194,2004,2004,1304,1552,8004,155
2022-05-184,1354,2354,1354,2351,3004,235
2022-05-174,1554,2154,1354,1351,7004,135
2022-05-164,1704,1754,1154,1304,1004,130
2022-05-134,1404,1704,1404,1701,0004,170
2022-05-124,1054,1404,0654,1403,2004,140
2022-05-114,2004,2004,0704,0806,9004,080
2022-05-104,2754,2754,2004,2352,3004,235
2022-05-094,2354,3204,2354,2852,9004,285
2022-05-064,2504,3054,2054,2352,9004,235
2022-05-024,2904,2904,1904,2502,6004,250
2022-04-284,1904,2754,1904,2753,2004,275
2022-04-274,3004,3354,1454,16514,8004,165
2022-04-264,3854,3954,3304,3707,1004,370
2022-04-254,4204,4204,3254,3705,6004,370
2022-04-224,3304,3904,3004,3507,8004,350
2022-04-214,3004,3454,3004,3154,7004,315
2022-04-204,3104,3254,2654,2755,0004,275
2022-04-194,4204,4204,2904,3405,9004,340
2022-04-184,3154,4154,3104,3508,4004,350
2022-04-154,3204,3204,2804,3152,8004,315
2022-04-144,2904,3004,2754,2751,8004,275
2022-04-134,2854,2854,2604,2602,1004,260
2022-04-124,3004,3254,2704,3203,8004,320
2022-04-114,3054,3254,2354,3003,1004,300
2022-04-084,2554,3104,2354,3102,9004,310
2022-04-074,2054,2554,2054,2552,3004,255
2022-04-064,2004,2704,2004,2702,1004,270
2022-04-054,2704,2754,2204,2752,3004,275
2022-04-044,1804,2754,1804,2754,0004,275
2022-04-014,2304,2304,1704,1804,5004,180
2022-03-314,2404,2754,2204,2653,7004,265
2022-03-304,4004,4004,1754,29515,4004,295
2022-03-294,2554,4754,2504,43515,5004,435
2022-03-284,2954,2954,2204,2452,5004,245
2022-03-254,2904,3004,2554,2555,7004,255
2022-03-244,1504,2704,1454,2704,5004,270
2022-03-234,1854,2204,1354,2204,7004,220
2022-03-224,1254,1854,1254,1853,9004,185
2022-03-184,0904,1454,0104,1355,1004,135
2022-03-174,0304,1004,0154,1005,1004,100
2022-03-164,1804,2154,0304,0309,1004,030
2022-03-154,1954,2604,1004,1806,5004,180
2022-03-144,2054,2454,1004,2009,6004,200
2022-03-114,1704,3404,0704,30518,8004,305
2022-03-104,1104,1904,0204,17013,8004,170
2022-03-094,0004,3003,9254,04512,9004,045
2022-03-084,4154,4403,8603,91523,4003,915
2022-03-074,4904,4954,2254,45033,8004,450
2022-03-044,1204,6954,1204,28086,1004,280
2022-03-033,9354,1003,9354,09521,3004,095
2022-03-023,9003,9803,8703,9357,8003,935
2022-03-013,9103,9603,9053,9106,4003,910
2022-02-283,7903,9553,7903,9109,4003,910
2022-02-253,8153,8703,7603,7853,2003,785
2022-02-243,7303,7703,6903,7704,8003,770
2022-02-223,8303,8303,7203,7503,4003,750
2022-02-213,8253,8303,7603,8303,5003,830
2022-02-183,8153,8553,7953,8302,4003,830
2022-02-173,8253,8803,8003,8803,9003,880
2022-02-163,7503,8403,7503,8253,3003,825
2022-02-153,8003,8053,7503,7752,6003,775
2022-02-143,8453,8553,7653,7656,5003,765
2022-02-103,8603,9003,8453,8556,0003,855
2022-02-093,8603,9053,8253,8358,6003,835
2022-02-083,7054,0003,7053,99529,6003,995
2022-02-073,7053,7553,6653,7007,2003,700
2022-02-043,6403,7503,6403,69514,2003,695
2022-02-033,7803,8953,7803,84013,8003,840
2022-02-023,7453,7803,7203,7801,1003,780
2022-02-013,7553,8003,7103,7453,2003,745
2022-01-313,6503,7703,6503,7452,0003,745
2022-01-283,6703,6903,6353,6403,8003,640
2022-01-273,7103,7253,6553,6602,2003,660
2022-01-263,7003,7453,7003,7151,6003,715
2022-01-253,7703,7703,7153,7551,5003,755
2022-01-243,7303,7553,7203,7201,5003,720
2022-01-213,7003,7303,6953,7151,5003,715
2022-01-203,7103,7403,7003,7403,2003,740
2022-01-193,8903,8903,7203,73512,3003,735
2022-01-183,7803,9453,7653,90024,9003,900
2022-01-173,7753,7753,7403,7406003,740
2022-01-143,7753,8203,7653,7751,3003,775
2022-01-133,7403,8403,7403,8259,3003,825
2022-01-123,7853,8103,7803,8101,2003,810
2022-01-113,7603,7603,7353,7601,7003,760
2022-01-073,8153,8153,7353,8152,8003,815
2022-01-063,7753,8003,7553,8001,5003,800
2022-01-053,8053,8203,7803,8101,7003,810
2022-01-043,8403,8403,6903,7904,0003,790

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