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
2024-12-0625,42026,11025,20025,480116,20025,480
2024-12-0525,60027,84025,40025,780302,30025,780
2024-12-0426,58026,88025,68025,680155,40025,680
2024-12-0326,08027,39025,20026,240490,70026,240
2024-12-0227,23028,02026,02026,260557,90026,260
2024-11-2925,29027,42024,22026,550991,70026,550
2024-11-2822,08024,95022,05024,950476,30024,950
2024-11-2721,95022,88021,43022,460239,00022,460
2024-11-2622,05023,00021,34021,580264,80021,580
2024-11-2520,90021,27020,77021,12049,90021,120
2024-11-2221,24021,34020,55020,90043,70020,900
2024-11-2120,61021,15020,29020,92078,10020,920
2024-11-2020,23020,77020,11020,54056,30020,540
2024-11-1919,80020,53019,75020,12066,50020,120
2024-11-1819,78019,99019,68019,79023,30019,790
2024-11-1519,59019,99019,46019,79051,10019,790
2024-11-1419,32019,56019,32019,47025,10019,470
2024-11-1319,52019,53019,21019,36042,80019,360
2024-11-1220,14020,29019,55019,59068,00019,590
2024-11-1119,81020,35019,80019,97048,90019,970
2024-11-0819,90020,13019,76019,84031,20019,840
2024-11-0720,20020,24019,61019,85048,00019,850
2024-11-0620,13020,20019,71019,98071,40019,980
2024-11-0519,55020,29019,46020,22070,70020,220
2024-11-0119,61019,80019,20019,350107,90019,350
2024-10-3120,91021,57019,85019,950188,80019,950
2024-10-3021,87021,88020,69020,900166,90020,900
2024-10-2920,63021,47020,40021,470126,00021,470
2024-10-2819,34020,36019,34020,33047,50020,330
2024-10-2519,50019,85019,30019,58039,90019,580
2024-10-2419,42019,78019,07019,46065,30019,460
2024-10-2320,02020,20019,51019,88037,50019,880
2024-10-2220,03020,37019,96020,05040,70020,050
2024-10-2120,05020,20019,71020,09037,50020,090
2024-10-1820,87020,87019,88019,910112,70019,910
2024-10-1721,19021,32020,82020,93036,00020,930
2024-10-1620,88021,12020,50021,05057,00021,050
2024-10-1521,55021,59021,00021,07077,20021,070
2024-10-1120,70021,16020,66021,07044,00021,070
2024-10-1021,30021,49020,69020,830115,80020,830
2024-10-0922,45022,57021,20021,300236,00021,300
2024-10-0822,38023,48021,87022,670294,60022,670
2024-10-0722,00022,34021,62021,950140,20021,950
2024-10-0422,20022,20021,22021,360107,90021,360
2024-10-0322,65023,13021,81022,100273,50022,100
2024-10-0222,18023,68021,41021,650497,90021,650
2024-10-0119,75023,37019,68022,350653,60022,350
2024-09-3020,01020,32019,21019,420119,40019,420
2024-09-2720,10021,15019,88020,700165,70020,700
2024-09-2619,84020,32019,84020,02053,10020,020
2024-09-2519,83020,26019,77019,83044,70019,830
2024-09-2420,74020,76019,91020,01083,90020,010
2024-09-2019,88020,68019,48020,270241,70020,270
2024-09-1918,61019,44018,49019,360137,50019,360
2024-09-1818,33018,68018,00018,21054,20018,210
2024-09-1718,10018,25017,55018,19048,10018,190
2024-09-1318,01018,54017,81017,97075,90017,970
2024-09-1217,88018,52017,64018,300154,40018,300
2024-09-1118,60018,63017,02017,160216,10017,160
2024-09-1019,19019,20018,58018,68074,00018,680
2024-09-0918,00019,00018,00018,79099,60018,790
2024-09-0619,67019,96018,56018,680159,10018,680
2024-09-0519,96020,83019,21019,360177,70019,360
2024-09-0420,00021,12019,74019,960155,80019,960
2024-09-0321,85022,22020,95021,140253,50021,140
2024-09-0220,07022,59019,97021,490482,30021,490
2024-08-3019,61019,86019,13019,84094,80019,840
2024-08-2918,80019,80018,63019,480176,50019,480
2024-08-2820,54020,54018,88018,910203,00018,910
2024-08-2719,14020,50018,65020,350174,80020,350
2024-08-2619,10019,21018,75019,01040,90019,010
2024-08-2319,14019,68018,83018,88078,30018,880
2024-08-2220,08020,28019,05019,230105,90019,230
2024-08-2120,42020,55020,03020,08072,60020,080
2024-08-2021,13021,39020,43020,810111,90020,810
2024-08-1921,54022,11020,60020,700215,50020,700
2024-08-1620,80021,57020,38021,400260,50021,400
2024-08-1519,30020,65019,25020,280177,60020,280
2024-08-1420,20020,20019,47019,600132,30019,600
2024-08-1318,89020,22018,61019,900210,30019,900
2024-08-0919,59019,88018,44018,890158,10018,890
2024-08-0819,00020,07018,67018,880197,50018,880
2024-08-0717,12019,98017,12019,290312,30019,290
2024-08-0617,45018,95016,21017,120240,40017,120
2024-08-0516,26017,50015,98016,250325,10016,250
2024-08-0217,75019,18017,61017,920304,30017,920
2024-08-0120,82021,16019,43019,640237,20019,640
2024-07-3120,30021,79019,67020,750626,80020,750
2024-07-3018,99020,88017,87020,860867,10020,860
2024-07-2917,32018,75016,86018,630413,80018,630
2024-07-2617,28019,09016,23017,250725,00017,250
2024-07-2517,42017,98016,86017,550356,80017,550
2024-07-2416,45017,60016,35017,510347,80017,510
2024-07-2317,50017,77016,56016,560214,90016,560
2024-07-2218,01018,07017,26017,540144,60017,540
2024-07-1918,50019,20018,10018,180163,30018,180
2024-07-1818,96019,07018,10018,630164,30018,630
2024-07-1719,50019,65018,59018,870228,80018,870
2024-07-1620,51021,50019,44019,450296,20019,450
2024-07-1219,51022,09019,41020,390645,10020,390
2024-07-1119,80020,08019,11019,800287,10019,800
2024-07-1020,49021,20019,24019,670394,20019,670
2024-07-0920,57021,23020,22020,490249,70020,490
2024-07-0820,52021,26020,34020,650244,90020,650
2024-07-0523,20023,33021,18021,290532,20021,290
2024-07-0423,94025,30023,05023,200614,00023,200
2024-07-0324,10024,30022,24023,640739,90023,640
2024-07-0223,66025,50022,22024,000906,90024,000
2024-07-0129,66029,66024,66024,660804,90024,660
2024-06-2830,10031,50029,46029,660689,50029,660
2024-06-2726,25030,00026,23029,3401,421,30029,340
2024-06-2623,20027,60023,00026,7301,759,10026,730
2024-06-2523,51023,99021,72022,950615,10022,950
2024-06-2419,44023,30019,29023,1401,054,80023,140
2024-06-2121,56021,95019,06019,730724,10019,730
2024-06-2020,98021,67019,66021,3401,317,20021,340
2024-06-1925,95029,45024,55024,550964,40024,550
2024-06-1839,70039,75031,55031,550494,90031,550
2024-06-1738,80040,40037,20038,550579,20038,550
2024-06-1435,90040,50035,25039,500949,90039,500
2024-06-1335,35037,20033,85036,500619,90036,500
2024-06-1232,50037,45031,65035,0001,538,40035,000
2024-06-1130,00034,20029,75034,200696,80034,200
2024-06-1027,20029,46026,92029,200384,80029,200
2024-06-0725,08026,90024,60026,900243,90026,900
2024-06-0625,61025,62024,55025,08096,50025,080
2024-06-0525,23025,74024,80025,160140,60025,160
2024-06-0424,50025,85024,44024,990277,80024,990
2024-06-0324,49024,98024,00024,520202,30024,520
2024-05-3123,03024,24022,61024,090252,50024,090
2024-05-3022,16023,54022,00022,900185,70022,900
2024-05-2924,60024,66022,42022,660279,30022,660
2024-05-2823,20024,37022,57024,360262,80024,360
2024-05-2721,90022,44021,42022,440107,50022,440
2024-05-2421,97022,63021,70022,090131,00022,090
2024-05-2323,83023,83022,07022,470149,50022,470
2024-05-2224,40024,70022,80023,350245,00023,350
2024-05-2122,40024,60022,27023,900368,10023,900
2024-05-2019,49021,35019,42021,020180,50021,020
2024-05-1719,85020,31019,66019,80090,70019,800
2024-05-1621,08021,10019,96020,110123,50020,110
2024-05-1519,85021,00019,80020,480229,30020,480
2024-05-1419,35019,80018,85019,660154,90019,660
2024-05-1318,14019,51018,05019,350190,20019,350
2024-05-1017,96018,58017,82018,08093,50018,080
2024-05-0917,64018,00017,41017,76066,80017,760
2024-05-0818,06018,14017,37017,64089,00017,640
2024-05-0718,80019,37018,02018,060110,60018,060
2024-05-0219,05019,18018,37018,440112,60018,440
2024-05-0118,31019,23018,21019,020163,60019,020
2024-04-3016,70018,71016,53018,710219,80018,710
2024-04-2616,90018,80016,27016,700323,10016,700
2024-04-2517,69017,80016,87017,390177,40017,390
2024-04-2418,22018,30017,42017,980136,10017,980
2024-04-2319,35019,70018,01018,180139,20018,180
2024-04-2219,75020,07019,00019,150185,70019,150
2024-04-1919,50020,75018,28019,410406,30019,410
2024-04-1818,25019,30017,81019,200221,80019,200
2024-04-1717,59018,39017,04017,940161,60017,940
2024-04-1617,60017,93016,72017,240199,90017,240
2024-04-1518,51019,00017,90018,200190,30018,200
2024-04-1218,00018,78017,25018,680284,40018,680
2024-04-1116,18017,90016,01017,600264,80017,600
2024-04-1015,42016,48015,35016,220181,50016,220
2024-04-0915,16015,61015,16015,42084,80015,420
2024-04-0816,00016,14015,15015,370139,90015,370
2024-04-0515,50015,77015,08015,600170,30015,600
2024-04-0415,42016,20014,95015,900175,40015,900
2024-04-0314,25015,30014,18014,980128,20014,980
2024-04-0214,82015,18014,40014,680156,70014,680
2024-04-0115,60015,83015,15015,330153,30015,330
2024-03-2915,61015,93015,17015,520255,40015,520
2024-03-2815,08015,70014,86015,460276,00015,460
2024-03-2714,89015,16014,37014,800245,30014,800
2024-03-2613,64014,60013,60014,340209,80014,340
2024-03-2513,28013,80013,15013,200126,20013,200
2024-03-2213,68013,75013,07013,23098,90013,230
2024-03-2112,50013,40012,49013,190161,10013,190
2024-03-1912,19012,19011,75011,90050,90011,900
2024-03-1812,20012,29011,93012,21060,60012,210
2024-03-1511,43012,39011,40012,06088,10012,060
2024-03-1411,57011,60011,17011,46046,20011,460
2024-03-1311,91011,99011,38011,72074,00011,720
2024-03-1211,00011,70010,99011,61059,40011,610
2024-03-1111,11011,65011,00011,18082,80011,180
2024-03-0810,35012,00010,28011,530229,40011,530
2024-03-0710,68010,68010,09010,20066,40010,200
2024-03-0610,46010,64010,39010,61019,30010,610
2024-03-0510,67010,69010,35010,56031,90010,560
2024-03-0410,86011,16010,70010,70039,80010,700
2024-03-0110,94011,12010,72010,74027,30010,740
2024-02-2910,69010,91010,66010,80022,00010,800
2024-02-2810,75010,85010,59010,72022,70010,720
2024-02-2710,92011,02010,72010,80037,20010,800
2024-02-2610,91011,22010,91011,02031,20011,020
2024-02-2211,40011,49010,92010,93032,90010,930
2024-02-2110,83011,42010,83011,12034,60011,120
2024-02-2011,50011,50011,04011,11039,40011,110
2024-02-1911,50011,67011,30011,50033,20011,500
2024-02-1611,55012,06011,37011,57081,80011,570
2024-02-1511,19011,70010,84011,49098,00011,490
2024-02-1410,52011,13010,49011,11092,70011,110
2024-02-1311,40011,47010,40010,570215,60010,570
2024-02-099,80011,3009,80011,300531,80011,300
2024-02-089,8009,8009,6209,800276,6009,800
2024-02-078,0908,3108,0408,30074,7008,300
2024-02-068,0508,0907,9908,06019,8008,060
2024-02-058,0808,0807,9808,05032,0008,050
2024-02-028,1508,1507,9408,06027,3008,060
2024-02-018,0808,1208,0408,09020,6008,090
2024-01-318,0608,1708,0308,16024,6008,160
2024-01-308,0508,1408,0108,07028,4008,070
2024-01-298,0808,0807,9908,00020,3008,000
2024-01-268,2008,2007,9707,98053,2007,980
2024-01-258,1708,2408,1508,20024,7008,200
2024-01-248,2308,2608,1808,20015,6008,200
2024-01-238,3608,3808,2008,21040,1008,210
2024-01-228,3108,4808,3108,35050,5008,350
2024-01-198,3408,3408,2608,28019,7008,280
2024-01-188,2408,2708,1608,22021,8008,220
2024-01-178,3508,4208,2008,22043,9008,220
2024-01-168,5608,5608,2208,22060,2008,220
2024-01-158,3808,5808,3208,57051,8008,570
2024-01-128,3708,5708,2608,34059,4008,340
2024-01-118,3008,3808,1408,35066,9008,350
2024-01-108,1908,2408,1608,23036,3008,230
2024-01-098,3008,3608,1308,20056,1008,200
2024-01-058,5708,5808,2308,28069,8008,280
2024-01-048,4908,6508,3708,55047,0008,550

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