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
2021-04-203,4053,4103,3753,4102,5003,410
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