4107 伊勢化学工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-086,1506,3705,9706,02029,6006,020
2023-02-075,8406,1905,8206,12047,5006,120
2023-02-065,6805,9205,5805,78082,4005,780
2023-02-035,3105,3205,1305,18014,0005,180
2023-02-025,2405,3505,2405,3009,1005,300
2023-02-015,1705,2905,1505,2407,9005,240
2023-01-315,3005,3005,1505,17010,9005,170
2023-01-305,2805,3305,2305,3006,4005,300
2023-01-275,2405,2905,2105,2903,8005,290
2023-01-265,2605,2805,2205,2401,2005,240
2023-01-255,2405,3505,2405,2607,0005,260
2023-01-245,2305,2505,2005,2503,1005,250
2023-01-235,2405,2405,1705,2306,0005,230
2023-01-205,2005,2205,1005,20023,4005,200
2023-01-195,2205,2205,1505,1704,3005,170
2023-01-185,1505,2205,1405,2201,9005,220
2023-01-175,1605,3005,1605,1704,3005,170
2023-01-165,1305,2805,1305,2103,6005,210
2023-01-135,2505,3105,2005,2002,9005,200
2023-01-125,2905,3705,2505,2705,3005,270
2023-01-115,3905,4205,3005,3009,9005,300
2023-01-105,2205,2905,1205,2905,3005,290
2023-01-065,0105,1305,0105,1306,4005,130
2023-01-055,1405,1805,0105,0109,4005,010
2023-01-045,3105,3105,0805,09017,3005,090

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