4107 伊勢化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-273,7803,9903,7253,76521,7003,765
2021-09-243,6503,7303,6503,71010,0003,710
2021-09-223,6403,6503,5153,5556,3003,555
2021-09-213,4703,6353,4703,63511,4003,635
2021-09-173,5303,5303,4753,5002,9003,500
2021-09-163,5103,5603,4953,5305,7003,530
2021-09-153,4603,5153,4603,5053,5003,505
2021-09-143,4503,4853,4403,4603,5003,460
2021-09-133,5003,5303,4253,44513,3003,445
2021-09-103,5003,5303,4853,5202,8003,520
2021-09-093,4603,5403,4603,4907,1003,490
2021-09-083,4203,4703,4203,4602,2003,460
2021-09-073,4453,4503,4203,4201,1003,420
2021-09-063,4403,4553,4203,4404,9003,440
2021-09-033,3853,4403,3803,3954,5003,395
2021-09-023,4153,4153,3803,3851,6003,385
2021-09-013,4403,4403,3653,3658,2003,365
2021-08-313,3203,3703,3153,3502,7003,350
2021-08-303,3253,3753,3153,3203,9003,320
2021-08-273,3553,3553,3203,3201,2003,320
2021-08-263,3703,3703,3653,3652003,365
2021-08-253,3503,3653,3253,3257003,325
2021-08-243,3253,3803,3203,3501,2003,350
2021-08-233,3253,3403,2703,3252,7003,325
2021-08-203,3253,3503,3253,3251,4003,325
2021-08-193,3503,3753,3503,3701,5003,370
2021-08-183,3703,3953,3703,3705003,370
2021-08-173,4103,4103,3853,3908003,390
2021-08-163,4203,4203,3653,3953,8003,395
2021-08-133,4153,4403,4003,4003,2003,400
2021-08-123,4303,4303,4103,4302,0003,430
2021-08-113,4103,4353,3853,4353,3003,435
2021-08-103,3903,4253,3853,4102,5003,410
2021-08-063,3703,3903,3703,3906003,390
2021-08-053,4203,4353,3253,3653,2003,365
2021-08-043,4203,4253,4003,4201,4003,420
2021-08-033,4403,4403,3953,4102,1003,410
2021-08-023,4353,4503,4153,4501,8003,450
2021-07-303,4753,4753,4253,4353,7003,435
2021-07-293,5203,5203,4203,49012,5003,490
2021-07-283,3003,3403,3003,3101,8003,310
2021-07-273,3003,3553,2953,2951,2003,295
2021-07-263,3303,3303,2853,2851,7003,285
2021-07-213,2603,3203,2603,2702,8003,270
2021-07-203,2653,2853,2503,2503,4003,250
2021-07-193,3603,3803,2753,2906,2003,290
2021-07-163,3903,4003,3903,4003003,400
2021-07-153,4503,4703,3903,4005,0003,400
2021-07-143,3753,4703,3353,4155,7003,415
2021-07-133,3503,3753,3203,3754,9003,375
2021-07-123,3803,3803,3253,3353,6003,335
2021-07-093,5003,5003,2503,37516,7003,375
2021-07-083,5003,5003,5003,5001003,500
2021-07-073,5003,5003,4753,5001,3003,500
2021-07-063,4853,5153,4853,5053003,505
2021-07-053,5053,5053,4803,4801,4003,480
2021-07-023,5003,5453,4753,5403,6003,540
2021-07-013,5003,5153,4553,5003,6003,500
2021-06-303,5103,5103,4803,5001,8003,500
2021-06-293,5653,5653,4953,5102,3003,510
2021-06-283,5453,5503,5303,5501,5003,550
2021-06-253,5103,5453,5003,5453,9003,545
2021-06-243,4803,5153,4803,5152,5003,515
2021-06-233,4853,4853,4503,4751,0003,475
2021-06-223,4403,4453,4203,4201,0003,420
2021-06-213,4003,4253,3953,4101,4003,410
2021-06-183,5103,5103,4453,4702,2003,470
2021-06-173,5353,5353,4803,5003,3003,500
2021-06-163,4953,5053,4703,5001,8003,500
2021-06-153,4703,5703,4703,49510,3003,495
2021-06-143,4403,4703,4403,4705003,470
2021-06-113,4553,4653,4303,4401,5003,440
2021-06-103,4503,4553,4453,4451,4003,445
2021-06-093,4103,4403,4103,4356003,435
2021-06-083,3853,4203,3853,4108003,410
2021-06-073,4503,4503,3703,3851,4003,385
2021-06-043,4303,4553,4003,4303,7003,430
2021-06-033,4753,4803,4353,4355,3003,435
2021-06-023,4853,4853,4403,4751,8003,475
2021-06-013,4403,4703,4403,4651,0003,465
2021-05-313,4003,4953,4003,4406,8003,440
2021-05-283,3603,3903,3603,3901,2003,390
2021-05-273,3203,3653,3203,3552,9003,355
2021-05-263,3253,3553,3253,3556003,355
2021-05-253,3103,3703,3103,3502,8003,350
2021-05-243,3003,3103,2853,3105003,310
2021-05-213,2903,3353,2803,3003,1003,300
2021-05-203,3153,3703,3003,3403,0003,340
2021-05-193,2953,3053,2953,3053003,305
2021-05-183,3153,3153,2853,2952,1003,295
2021-05-173,3003,3053,2053,3004,2003,300
2021-05-143,2503,2703,2403,2701,2003,270
2021-05-133,2653,3103,2303,2503,1003,250
2021-05-123,2953,3003,1903,2354,7003,235
2021-05-113,3203,3203,2553,2751,1003,275
2021-05-103,3403,3403,2753,2753,3003,275
2021-05-073,2903,3153,2753,3101,9003,310
2021-05-063,2653,2903,2503,2901,6003,290
2021-04-303,3103,3103,2503,2502,7003,250
2021-04-283,2503,2953,1503,27514,6003,275
2021-04-273,3903,4703,3853,4508,1003,450
2021-04-263,3953,3953,3553,3801,1003,380
2021-04-233,4153,4153,3703,3751,5003,375
2021-04-223,4003,4103,3403,3853,2003,385
2021-04-213,3753,4003,3653,4001,8003,400
2021-04-203,4053,4103,3753,4102,5003,410
2021-04-193,4003,4103,3903,4102,4003,410
2021-04-163,3303,3853,3303,3851,9003,385
2021-04-153,3303,3403,3303,3301,5003,330
2021-04-143,3503,3553,3303,3401,8003,340
2021-04-133,3903,3903,3203,3802,8003,380
2021-04-123,4053,4053,3653,3651,4003,365
2021-04-093,3903,4053,3853,3951,1003,395
2021-04-083,4253,4253,3603,3901,9003,390
2021-04-073,4303,4403,4153,4251,1003,425
2021-04-063,4353,4353,4303,4351,3003,435
2021-04-053,3953,4303,3953,4301,8003,430
2021-04-023,4503,4503,4003,4052,1003,405
2021-04-013,3903,4253,3803,4201,8003,420
2021-03-313,4253,4253,3753,3753,0003,375
2021-03-303,4603,4603,3803,4252,0003,425
2021-03-293,4903,4903,4203,4653,1003,465
2021-03-263,4403,4803,4403,4705,1003,470
2021-03-253,3803,4803,3703,4253,6003,425
2021-03-243,3853,4903,3503,38010,0003,380
2021-03-233,4303,4903,4053,4057,3003,405
2021-03-223,3503,4103,3253,4104,9003,410
2021-03-193,3353,3453,3253,3451,6003,345
2021-03-183,3453,3453,3103,3201,3003,320
2021-03-173,2903,3503,2903,3301,6003,330
2021-03-163,3403,3503,3203,3201,8003,320
2021-03-153,3503,3753,3253,3353,3003,335
2021-03-123,3553,3603,3403,3452,1003,345
2021-03-113,3003,3453,3003,3053,5003,305
2021-03-103,2403,3003,2403,3003,2003,300
2021-03-093,2253,2753,2203,2351,4003,235
2021-03-083,2603,2603,2203,2301,7003,230
2021-03-053,2453,2903,2203,2302,8003,230
2021-03-043,2703,2803,2203,2801,8003,280
2021-03-033,2253,2703,2253,2701,2003,270
2021-03-023,2503,2553,2203,2201,4003,220
2021-03-013,2403,2503,2203,2502,7003,250
2021-02-263,2203,2803,2053,2402,9003,240
2021-02-253,2353,2503,2153,2501,4003,250
2021-02-243,2803,2803,2053,2053,5003,205
2021-02-223,3003,3003,2503,2801,8003,280
2021-02-193,2653,2853,2603,2851,5003,285
2021-02-183,2803,3203,2553,3153,4003,315
2021-02-173,3103,3203,2553,3053,5003,305
2021-02-163,3053,3053,2403,2854,3003,285
2021-02-153,3453,3503,2803,3053,1003,305
2021-02-123,3553,3653,3303,3651,8003,365
2021-02-103,3203,3903,3203,3551,4003,355
2021-02-093,3403,3503,3153,3203,9003,320
2021-02-083,3053,4003,2903,3605,5003,360
2021-02-053,2753,3353,2753,3354,3003,335
2021-02-043,3053,3503,2303,31016,2003,310
2021-02-033,4653,5003,3903,50015,5003,500
2021-02-023,3353,4203,3153,4203,6003,420
2021-02-013,2103,3803,2103,3351,9003,335
2021-01-293,3303,3503,2103,2405,8003,240
2021-01-283,3353,3753,3053,3603,4003,360
2021-01-273,3603,4103,3553,4102,2003,410
2021-01-263,3353,4503,3353,3705,0003,370
2021-01-253,3953,4503,3803,3953,0003,395
2021-01-223,5053,5403,2903,33512,2003,335
2021-01-213,5553,5603,4753,5255,4003,525
2021-01-203,5103,5753,4803,5557,3003,555
2021-01-193,6003,6403,4903,50510,6003,505
2021-01-183,3653,5703,3453,57013,1003,570
2021-01-153,3003,4453,3003,43018,7003,430
2021-01-143,2553,3303,2353,32015,7003,320
2021-01-133,2703,2703,2103,2456,7003,245
2021-01-123,2303,2903,2003,2708,3003,270
2021-01-083,1703,2003,1353,1606,6003,160
2021-01-073,2003,2053,1603,1704,4003,170
2021-01-063,2003,2203,1403,1405,0003,140
2021-01-053,2403,2553,1803,2208,7003,220
2021-01-043,3003,3003,1503,2507,7003,250

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