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
2020-11-27	3,005	3,020	3,000	3,020	3,400	3,020
2020-11-26	3,000	3,010	2,988	3,005	2,000	3,005
2020-11-25	3,005	3,010	2,981	3,000	3,500	3,000
2020-11-24	2,971	3,010	2,971	3,005	2,600	3,005
2020-11-20	2,963	2,992	2,963	2,975	700	2,975
2020-11-19	2,985	2,992	2,966	2,982	2,200	2,982
2020-11-18	2,950	2,990	2,933	2,990	2,100	2,990
2020-11-17	2,968	2,968	2,940	2,950	2,300	2,950
2020-11-16	2,961	2,970	2,950	2,968	4,300	2,968
2020-11-13	2,944	2,944	2,916	2,939	2,400	2,939
2020-11-12	2,935	2,944	2,932	2,944	2,300	2,944
2020-11-11	2,932	2,932	2,906	2,932	1,800	2,932
2020-11-10	2,931	2,945	2,923	2,938	900	2,938
2020-11-09	2,925	2,939	2,921	2,924	1,000	2,924
2020-11-06	2,910	2,925	2,905	2,925	700	2,925
2020-11-05	2,906	2,925	2,906	2,921	900	2,921
2020-11-04	2,939	2,939	2,900	2,906	1,300	2,906
2020-11-02	2,896	2,934	2,881	2,907	1,200	2,907
2020-10-30	2,901	2,922	2,885	2,909	8,000	2,909
2020-10-29	2,902	2,937	2,901	2,927	5,900	2,927
2020-10-28	2,925	2,925	2,905	2,925	1,900	2,925
2020-10-27	2,920	2,942	2,915	2,942	1,600	2,942
2020-10-26	2,957	2,957	2,905	2,920	12,200	2,920
2020-10-23	2,995	3,020	2,952	3,020	11,000	3,020
2020-10-22	2,993	2,993	2,937	2,962	6,000	2,962
2020-10-21	2,949	2,988	2,916	2,957	2,900	2,957
2020-10-20	2,934	2,973	2,902	2,959	1,500	2,959
2020-10-19	2,930	2,979	2,930	2,971	2,200	2,971
2020-10-16	2,911	2,955	2,911	2,952	1,800	2,952
2020-10-15	2,975	3,010	2,934	2,934	2,700	2,934
2020-10-14	3,020	3,020	2,972	2,975	2,900	2,975
2020-10-13	3,040	3,040	3,005	3,020	3,200	3,020
2020-10-12	2,983	3,040	2,983	3,025	2,300	3,025
2020-10-09	2,951	3,000	2,951	3,000	2,000	3,000
2020-10-08	2,960	2,995	2,960	2,989	3,700	2,989
2020-10-07	2,898	2,974	2,872	2,960	4,000	2,960
2020-10-06	2,865	2,899	2,865	2,898	2,400	2,898
2020-10-05	2,841	2,890	2,841	2,875	3,200	2,875
2020-10-02	2,830	2,871	2,830	2,855	1,800	2,855
2020-09-30	2,846	2,857	2,830	2,830	4,200	2,830
2020-09-29	2,848	2,905	2,835	2,870	8,100	2,870
2020-09-28	2,828	2,844	2,828	2,837	2,200	2,837
2020-09-25	2,813	2,828	2,809	2,827	2,500	2,827
2020-09-24	2,830	2,835	2,810	2,810	3,600	2,810
2020-09-23	2,874	2,888	2,832	2,833	8,400	2,833
2020-09-18	2,883	2,883	2,871	2,874	1,300	2,874
2020-09-17	2,891	2,908	2,874	2,874	3,600	2,874
2020-09-16	2,932	2,932	2,876	2,890	3,800	2,890
2020-09-15	2,901	2,905	2,870	2,890	4,400	2,890
2020-09-14	2,950	2,951	2,900	2,900	4,600	2,900
2020-09-11	2,900	2,916	2,895	2,900	3,800	2,900
2020-09-10	2,908	2,922	2,899	2,900	3,700	2,900
2020-09-09	2,901	2,918	2,897	2,907	3,500	2,907
2020-09-08	2,936	2,936	2,915	2,915	1,600	2,915
2020-09-07	2,940	2,966	2,921	2,928	1,500	2,928
2020-09-04	2,930	2,963	2,925	2,941	2,200	2,941
2020-09-03	2,993	2,997	2,951	2,951	1,100	2,951
2020-09-02	2,988	2,990	2,977	2,982	1,000	2,982
2020-09-01	2,952	2,970	2,947	2,970	2,200	2,970
2020-08-31	2,957	2,979	2,955	2,960	2,800	2,960
2020-08-28	2,962	2,994	2,925	2,925	7,800	2,925
2020-08-27	2,990	2,999	2,950	2,961	4,100	2,961
2020-08-26	3,000	3,000	2,982	2,990	3,100	2,990
2020-08-25	3,005	3,005	2,990	2,990	2,700	2,990
2020-08-24	3,035	3,035	2,983	3,020	4,900	3,020
2020-08-21	2,975	3,010	2,974	2,985	3,000	2,985
2020-08-20	3,000	3,025	2,974	2,974	10,100	2,974
2020-08-19	3,005	3,035	2,980	2,995	16,400	2,995
2020-08-18	2,990	3,030	2,942	2,995	9,300	2,995
2020-08-17	2,995	2,995	2,943	2,979	2,100	2,979
2020-08-14	2,950	2,970	2,928	2,931	6,000	2,931
2020-08-13	3,000	3,010	2,940	2,950	7,700	2,950
2020-08-12	3,030	3,055	2,981	2,997	11,600	2,997
2020-08-11	3,125	3,140	3,000	3,000	16,700	3,000
2020-08-07	3,165	3,265	3,060	3,095	19,100	3,095
2020-08-06	3,175	3,240	3,045	3,095	60,000	3,095
2020-08-05	3,670	3,960	3,145	3,315	305,300	3,315
2020-08-04	2,803	3,260	2,750	3,260	37,100	3,260
2020-08-03	2,780	2,852	2,758	2,758	1,800	2,758
2020-07-31	2,876	2,876	2,750	2,774	4,800	2,774
2020-07-30	2,900	2,902	2,888	2,888	2,100	2,888
2020-07-29	2,916	2,950	2,910	2,950	1,800	2,950
2020-07-28	2,905	2,920	2,905	2,905	900	2,905
2020-07-27	2,893	2,915	2,893	2,910	1,000	2,910
2020-07-22	2,955	2,955	2,910	2,910	900	2,910
2020-07-21	2,917	2,927	2,907	2,908	1,700	2,908
2020-07-20	2,915	2,960	2,915	2,915	1,800	2,915
2020-07-17	2,926	2,926	2,918	2,918	400	2,918
2020-07-16	2,941	2,941	2,926	2,926	800	2,926
2020-07-15	2,931	2,960	2,931	2,946	800	2,946
2020-07-14	2,921	2,958	2,921	2,958	500	2,958
2020-07-13	2,935	2,935	2,929	2,930	1,200	2,930
2020-07-10	2,961	2,961	2,932	2,932	800	2,932
2020-07-09	2,956	2,961	2,956	2,961	1,300	2,961
2020-07-08	-	-	-	2,953	-	2,953
2020-07-07	2,960	2,960	2,952	2,953	900	2,953
2020-07-06	2,961	2,970	2,948	2,960	1,400	2,960
2020-07-03	2,982	2,982	2,911	2,961	1,400	2,961
2020-07-02	3,065	3,065	2,943	2,999	1,000	2,999
2020-07-01	3,110	3,110	3,065	3,065	400	3,065
2020-06-30	3,125	3,125	3,110	3,110	400	3,110
2020-06-29	3,185	3,185	3,125	3,125	400	3,125
2020-06-26	3,135	3,185	3,135	3,185	700	3,185
2020-06-25	3,165	3,165	3,110	3,135	1,800	3,135
2020-06-24	3,195	3,195	3,140	3,155	1,600	3,155
2020-06-23	3,160	3,160	3,120	3,145	900	3,145
2020-06-22	3,130	3,150	3,050	3,090	2,600	3,090
2020-06-19	3,145	3,145	3,100	3,110	700	3,110
2020-06-18	3,010	3,030	3,010	3,030	1,000	3,030
2020-06-17	3,025	3,025	2,980	2,980	300	2,980
2020-06-16	2,947	2,975	2,947	2,975	2,100	2,975
2020-06-15	3,000	3,005	2,920	2,920	1,700	2,920
2020-06-12	3,010	3,010	2,995	2,995	700	2,995
2020-06-11	3,055	3,055	3,030	3,055	300	3,055
2020-06-10	3,095	3,095	3,080	3,080	200	3,080
2020-06-09	3,110	3,120	3,050	3,050	1,300	3,050
2020-06-08	3,175	3,175	3,100	3,100	700	3,100
2020-06-05	3,175	3,180	3,145	3,160	1,100	3,160
2020-06-04	3,160	3,205	3,145	3,165	900	3,165
2020-06-03	3,150	3,185	3,125	3,125	1,900	3,125
2020-06-02	3,170	3,170	3,020	3,120	1,900	3,120
2020-06-01	3,150	3,155	3,125	3,155	600	3,155
2020-05-29	3,180	3,200	3,180	3,200	900	3,200
2020-05-28	3,185	3,185	3,145	3,175	1,400	3,175
2020-05-27	3,195	3,195	3,160	3,185	600	3,185
2020-05-26	3,145	3,200	3,145	3,195	900	3,195
2020-05-25	3,235	3,235	3,145	3,145	1,600	3,145
2020-05-22	3,105	3,235	3,105	3,235	3,100	3,235
2020-05-21	3,230	3,240	3,145	3,175	2,000	3,175
2020-05-20	3,240	3,300	3,240	3,270	600	3,270
2020-05-19	3,310	3,335	3,255	3,310	1,000	3,310
2020-05-18	3,240	3,300	3,210	3,300	1,500	3,300
2020-05-15	3,250	3,300	3,250	3,300	800	3,300
2020-05-14	3,245	3,295	3,235	3,235	1,500	3,235
2020-05-13	3,230	3,290	3,230	3,290	1,600	3,290
2020-05-12	3,190	3,230	3,160	3,230	1,400	3,230
2020-05-11	3,050	3,140	3,025	3,140	2,300	3,140
2020-05-08	2,960	3,020	2,960	3,020	1,700	3,020
2020-05-07	2,906	2,960	2,906	2,960	1,400	2,960
2020-05-01	2,911	2,934	2,902	2,902	1,500	2,902
2020-04-30	2,950	2,950	2,923	2,943	3,200	2,943
2020-04-28	2,885	2,910	2,885	2,900	1,100	2,900
2020-04-27	2,864	2,910	2,811	2,909	4,900	2,909
2020-04-24	3,010	3,030	2,950	2,964	6,500	2,964
2020-04-23	2,949	2,961	2,949	2,960	600	2,960
2020-04-22	2,920	2,939	2,915	2,915	1,300	2,915
2020-04-21	2,978	2,987	2,916	2,920	1,300	2,920
2020-04-20	2,989	2,989	2,953	2,978	800	2,978
2020-04-17	2,980	2,985	2,970	2,975	1,500	2,975
2020-04-16	2,923	2,980	2,923	2,980	2,500	2,980
2020-04-15	2,935	2,970	2,923	2,923	2,400	2,923
2020-04-14	2,933	2,935	2,933	2,935	400	2,935
2020-04-13	2,944	2,944	2,905	2,905	1,300	2,905
2020-04-10	2,889	2,890	2,842	2,861	1,400	2,861
2020-04-09	2,928	2,929	2,862	2,862	800	2,862
2020-04-08	2,949	2,949	2,872	2,878	3,300	2,878
2020-04-07	2,935	2,935	2,890	2,935	2,000	2,935
2020-04-06	2,899	2,899	2,885	2,885	200	2,885
2020-04-03	2,896	2,916	2,821	2,841	1,700	2,841
2020-04-02	2,908	2,908	2,858	2,896	800	2,896
2020-04-01	2,860	2,911	2,819	2,865	1,700	2,865
2020-03-31	2,799	2,835	2,795	2,812	2,200	2,812
2020-03-30	2,800	2,810	2,760	2,785	4,200	2,785
2020-03-27	2,810	2,810	2,725	2,790	2,900	2,790
2020-03-26	2,834	2,850	2,721	2,760	1,400	2,760
2020-03-25	2,669	2,799	2,669	2,799	3,100	2,799
2020-03-24	2,700	2,700	2,572	2,597	3,600	2,597
2020-03-23	2,668	2,681	2,536	2,632	3,400	2,632
2020-03-19	2,699	2,748	2,596	2,668	3,500	2,668
2020-03-18	2,730	2,765	2,651	2,699	2,800	2,699
2020-03-17	2,711	2,711	2,506	2,600	11,400	2,600
2020-03-16	2,850	2,850	2,595	2,741	5,200	2,741
2020-03-13	2,729	2,900	2,350	2,850	13,000	2,850
2020-03-12	2,890	2,971	2,763	2,800	4,500	2,800
2020-03-11	2,865	3,025	2,830	2,830	7,300	2,830
2020-03-10	2,710	2,839	2,710	2,818	6,700	2,818
2020-03-09	2,790	2,877	2,700	2,851	6,900	2,851
2020-03-06	2,851	2,864	2,806	2,842	3,500	2,842
2020-03-05	2,825	2,884	2,825	2,857	1,700	2,857
2020-03-04	2,801	2,851	2,783	2,800	6,500	2,800
2020-03-03	2,899	2,920	2,835	2,870	5,800	2,870
2020-03-02	2,837	2,930	2,815	2,851	4,300	2,851
2020-02-28	2,898	2,920	2,709	2,774	8,100	2,774
2020-02-27	3,065	3,065	2,990	2,998	3,400	2,998
2020-02-26	3,060	3,080	3,005	3,025	4,000	3,025
2020-02-25	3,100	3,130	3,035	3,130	3,400	3,130
2020-02-21	3,215	3,225	3,205	3,205	800	3,205
2020-02-20	3,190	3,240	3,180	3,180	2,700	3,180
2020-02-19	3,240	3,240	3,140	3,190	5,400	3,190
2020-02-18	3,360	3,360	3,165	3,195	8,000	3,195
2020-02-17	3,400	3,400	3,300	3,355	4,100	3,355
2020-02-14	3,295	3,410	3,285	3,410	4,700	3,410
2020-02-13	3,300	3,355	3,300	3,325	3,000	3,325
2020-02-12	3,310	3,345	3,285	3,285	3,100	3,285
2020-02-10	3,360	3,360	3,310	3,335	2,900	3,335
2020-02-07	3,510	3,515	3,310	3,370	13,200	3,370
2020-02-06	3,540	3,560	3,500	3,540	5,800	3,540
2020-02-05	3,525	3,595	3,500	3,540	17,000	3,540
2020-02-04	3,595	3,700	3,560	3,665	11,100	3,665
2020-02-03	3,540	3,590	3,430	3,525	8,600	3,525
2020-01-31	3,650	3,705	3,550	3,590	13,900	3,590
2020-01-30	3,535	3,950	3,535	3,705	35,000	3,705
2020-01-29	3,660	3,710	3,500	3,565	18,900	3,565
2020-01-28	3,950	3,950	3,590	3,660	46,300	3,660
2020-01-27	4,050	4,290	3,860	3,975	127,800	3,975
2020-01-24	3,775	3,850	3,720	3,770	9,100	3,770
2020-01-23	3,840	3,850	3,775	3,775	4,400	3,775
2020-01-22	3,795	3,895	3,785	3,840	8,800	3,840
2020-01-21	3,695	3,850	3,695	3,850	18,300	3,850
2020-01-20	3,595	3,695	3,595	3,695	4,400	3,695
2020-01-17	3,600	3,655	3,575	3,595	3,800	3,595
2020-01-16	3,530	3,625	3,530	3,610	8,500	3,610
2020-01-15	3,530	3,560	3,525	3,525	1,800	3,525
2020-01-14	3,555	3,565	3,530	3,530	1,500	3,530
2020-01-10	3,575	3,575	3,545	3,545	1,400	3,545
2020-01-09	3,620	3,620	3,565	3,575	2,200	3,575
2020-01-08	3,555	3,600	3,515	3,580	4,000	3,580
2020-01-07	3,570	3,625	3,555	3,625	2,900	3,625
2020-01-06	3,540	3,540	3,505	3,535	1,500	3,535

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