4107 伊勢化学工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,570 | 1,580 | 1,520 | 1,520 | 4,000 | 7,600 |
| 1990-12-27 | 1,500 | 1,520 | 1,500 | 1,500 | 4,000 | 7,500 |
| 1990-12-26 | 1,470 | 1,480 | 1,450 | 1,480 | 7,000 | 7,400 |
| 1990-12-25 | 1,470 | 1,480 | 1,470 | 1,480 | 9,000 | 7,400 |
| 1990-12-21 | 1,780 | 1,800 | 1,740 | 1,770 | 76,000 | 7,375 |
| 1990-12-20 | 1,820 | 1,820 | 1,750 | 1,800 | 65,000 | 7,500 |
| 1990-12-19 | 1,960 | 1,970 | 1,870 | 1,880 | 43,000 | 7,833.33 |
| 1990-12-18 | 1,990 | 1,990 | 1,960 | 1,960 | 44,000 | 8,166.67 |
| 1990-12-17 | 1,950 | 2,010 | 1,950 | 1,980 | 37,000 | 8,250 |
| 1990-12-14 | 1,930 | 2,000 | 1,930 | 1,960 | 47,000 | 8,166.67 |
| 1990-12-13 | 1,920 | 1,950 | 1,920 | 1,920 | 19,000 | 8,000 |
| 1990-12-12 | 1,860 | 1,930 | 1,860 | 1,900 | 38,000 | 7,916.67 |
| 1990-12-11 | 1,810 | 1,850 | 1,810 | 1,840 | 23,000 | 7,666.67 |
| 1990-12-10 | 1,800 | 1,810 | 1,800 | 1,800 | 15,000 | 7,500 |
| 1990-12-07 | 1,760 | 1,770 | 1,760 | 1,760 | 34,000 | 7,333.33 |
| 1990-12-06 | 1,750 | 1,800 | 1,750 | 1,750 | 31,000 | 7,291.67 |
| 1990-12-05 | 1,770 | 1,790 | 1,750 | 1,750 | 19,000 | 7,291.67 |
| 1990-12-04 | 1,750 | 1,760 | 1,730 | 1,730 | 24,000 | 7,208.33 |
| 1990-12-03 | 1,780 | 1,800 | 1,730 | 1,780 | 29,000 | 7,416.67 |
| 1990-11-30 | 1,800 | 1,800 | 1,760 | 1,790 | 24,000 | 7,458.33 |
| 1990-11-29 | 1,830 | 1,880 | 1,810 | 1,820 | 37,000 | 7,583.33 |
| 1990-11-28 | 1,910 | 1,910 | 1,820 | 1,820 | 47,000 | 7,583.33 |
| 1990-11-27 | 1,900 | 1,930 | 1,870 | 1,930 | 41,000 | 8,041.67 |
| 1990-11-26 | 1,850 | 1,900 | 1,850 | 1,900 | 28,000 | 7,916.67 |
| 1990-11-22 | 1,620 | 1,730 | 1,620 | 1,730 | 34,000 | 7,208.33 |
| 1990-11-21 | 1,660 | 1,680 | 1,620 | 1,620 | 26,000 | 6,750 |
| 1990-11-20 | 1,700 | 1,700 | 1,650 | 1,680 | 24,000 | 7,000 |
| 1990-11-19 | 1,730 | 1,730 | 1,670 | 1,680 | 12,000 | 7,000 |
| 1990-11-16 | 1,800 | 1,800 | 1,660 | 1,660 | 27,000 | 6,916.67 |
| 1990-11-15 | 1,850 | 1,850 | 1,800 | 1,810 | 17,000 | 7,541.67 |
| 1990-11-14 | 1,880 | 1,900 | 1,850 | 1,850 | 21,000 | 7,708.33 |
| 1990-11-13 | 1,870 | 1,910 | 1,860 | 1,860 | 22,000 | 7,750 |
| 1990-11-09 | 1,890 | 1,900 | 1,800 | 1,800 | 25,000 | 7,500 |
| 1990-11-08 | 2,060 | 2,090 | 1,980 | 1,980 | 28,000 | 8,250 |
| 1990-11-07 | 2,150 | 2,150 | 2,100 | 2,100 | 20,000 | 8,750 |
| 1990-11-06 | 2,170 | 2,170 | 2,100 | 2,150 | 30,000 | 8,958.33 |
| 1990-11-05 | 2,150 | 2,200 | 2,150 | 2,150 | 25,000 | 8,958.33 |
| 1990-11-02 | 2,210 | 2,270 | 2,130 | 2,140 | 54,000 | 8,916.67 |
| 1990-11-01 | 2,400 | 2,400 | 2,200 | 2,210 | 55,000 | 9,208.33 |
| 1990-10-31 | 2,200 | 2,430 | 2,190 | 2,320 | 70,000 | 9,666.67 |
| 1990-10-30 | 2,140 | 2,250 | 2,140 | 2,190 | 75,000 | 9,125 |
| 1990-10-29 | 2,200 | 2,250 | 2,180 | 2,200 | 36,000 | 9,166.67 |
| 1990-10-26 | 2,380 | 2,390 | 2,250 | 2,270 | 50,000 | 9,458.33 |
| 1990-10-25 | 2,450 | 2,450 | 2,350 | 2,400 | 45,000 | 10,000 |
| 1990-10-24 | 2,480 | 2,480 | 2,410 | 2,480 | 55,000 | 10,333.30 |
| 1990-10-23 | 2,430 | 2,560 | 2,430 | 2,490 | 161,000 | 10,375 |
| 1990-10-22 | 2,390 | 2,420 | 2,340 | 2,420 | 62,000 | 10,083.30 |
| 1990-10-19 | 2,320 | 2,400 | 2,190 | 2,190 | 116,000 | 9,125 |
| 1990-10-18 | 2,470 | 2,490 | 2,200 | 2,300 | 296,000 | 9,583.33 |
| 1990-10-17 | 2,510 | 2,510 | 2,510 | 2,510 | 50,000 | 10,458.30 |
| 1990-10-16 | 3,180 | 3,200 | 3,150 | 3,150 | 1,259,001 | 13,125 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
