4107 伊勢化学工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-305905905805804,0002,900
1992-12-2958058058058014,0002,900
1992-12-2859059058158113,0002,905
1992-12-2556560056560045,0003,000
1992-12-245655655635638,0002,815
1992-12-2256656655955919,0002,795
1992-12-2155655655655612,0002,780
1992-12-185515565515567,0002,780
1992-12-1754555054555011,0002,750
1992-12-1654555054554527,0002,725
1992-12-1553554353554328,0002,715
1992-12-145315355315352,0002,675
1992-12-1053953952652612,0002,630
1992-12-085395395395391,0002,695
1992-12-075405405405403,0002,700
1992-12-035455455405404,0002,700
1992-12-025405405405403,0002,700
1992-12-015405505405507,0002,750
1992-11-305105105105109,0002,550
1992-11-2751051051051011,0002,550
1992-11-265105105005098,0002,545
1992-11-255115115005004,0002,500
1992-11-204925014925014,0002,505
1992-11-194924924924921,0002,460
1992-11-1849049049049011,0002,450
1992-11-165015015015012,0002,505
1992-11-135005005005001,0002,500
1992-11-125005005005001,0002,500
1992-11-115305305205205,0002,600
1992-11-095405405405402,0002,700
1992-10-305505505505503,0002,750
1992-10-295505505505504,0002,750
1992-10-285605605505505,0002,750
1992-10-265605605605601,0002,800
1992-10-235675675605604,0002,800
1992-10-225675675675672,0002,835
1992-10-205685685675674,0002,835
1992-10-165675675675672,0002,835
1992-10-155655655655652,0002,825
1992-10-145705705705701,0002,850
1992-10-085855855805803,0002,900
1992-10-075855855855851,0002,925
1992-10-025885885885883,0002,940
1992-09-285985985985982,0002,990
1992-09-256096096036034,0003,015
1992-09-216006106006103,0003,050
1992-09-176016016006003,0003,000
1992-09-166016016016013,0003,005
1992-09-146206206006002,0003,000
1992-09-106206206106205,0003,100
1992-09-096216256216254,0003,125
1992-09-076006016006018,0003,005
1992-09-046006006006006,0003,000
1992-09-035805805805803,0002,900
1992-09-015905905905907,0002,950
1992-08-3159059058058010,0002,900
1992-08-285405405305302,0002,650
1992-08-265455455305303,0002,650
1992-08-255265365265367,0002,680
1992-08-2452552551452512,0002,625
1992-08-215005215005214,0002,605
1992-08-204904924904922,0002,460
1992-08-194975004975002,0002,500
1992-08-174994994994992,0002,495
1992-08-135505505405403,0002,700
1992-08-105795795795791,0002,895
1992-08-076006006006005,0003,000
1992-08-066106106106102,0003,050
1992-08-056106106106101,0003,050
1992-08-046106196106106,0003,050
1992-07-316106106106101,0003,050
1992-07-306106106106102,0003,050
1992-07-296316326206209,0003,100
1992-07-286316316316315,0003,155
1992-07-246506506506503,0003,250
1992-07-236126206126203,0003,100
1992-07-226326326156157,0003,075
1992-07-216506506506501,0003,250
1992-07-206806806606603,0003,300
1992-07-176806836806835,0003,415
1992-07-156806806806801,0003,400
1992-07-136616806616802,0003,400
1992-07-106456516456515,0003,255
1992-07-096316316316314,0003,155
1992-07-086316316316311,0003,155
1992-07-026316316306303,0003,150
1992-07-016306306306302,0003,150
1992-06-306306316306305,0003,150
1992-06-296306306306301,0003,150
1992-06-2662963062963010,0003,150
1992-06-256496496496492,0003,245
1992-06-246606606606606,0003,300
1992-06-196706706706702,0003,350
1992-06-176806806806801,0003,400
1992-06-166906906906903,0003,450
1992-06-156906906906901,0003,450
1992-06-127007007007003,0003,500
1992-06-107107107107102,0003,550
1992-06-097117117117111,0003,555
1992-06-087107107107101,0003,550
1992-06-057157157157152,0003,575
1992-06-047157157157152,0003,575
1992-06-037157157157151,0003,575
1992-06-027407407187184,0003,590
1992-05-277407407407402,0003,700
1992-05-267407607407606,0003,800
1992-05-227107107107102,0003,550
1992-05-217207307207302,0003,650
1992-05-207207357207305,0003,650
1992-05-1974174272072012,0003,600
1992-05-187377507377405,0003,700
1992-05-137187207117118,0003,555
1992-05-127057197057192,0003,595
1992-05-117057057057054,0003,525
1992-05-086606756606754,0003,375
1992-05-076606606606606,0003,300
1992-05-066356356356351,0003,175
1992-04-306366366366361,0003,180
1992-04-276336336336331,0003,165
1992-04-246406506316318,0003,155
1992-04-236316316306302,0003,150
1992-04-226266306266303,0003,150
1992-04-216276306276275,0003,135
1992-04-206326326306303,0003,150
1992-04-176316326316322,0003,160
1992-04-146266266256252,0003,125
1992-04-136266266266261,0003,130
1992-04-106306306156152,0003,075
1992-04-096306316306305,0003,150
1992-04-086696696306308,0003,150
1992-04-066506706506704,0003,350
1992-04-036506506506508,0003,250
1992-04-026856856706705,0003,350
1992-03-317057057007005,0003,500
1992-03-307257307207204,0003,600
1992-03-277157207157204,0003,600
1992-03-267157207157156,0003,575
1992-03-256817156817158,0003,575
1992-03-2470570568068019,0003,400
1992-03-237007107007104,0003,550
1992-03-196906906896905,0003,450
1992-03-187117116806804,0003,400
1992-03-177117117117115,0003,555
1992-03-167107117107116,0003,555
1992-03-137107107107104,0003,550
1992-03-127307307307301,0003,650
1992-03-117407407407401,0003,700
1992-03-107507507407404,0003,700
1992-03-097807807607602,0003,800
1992-03-047707707707702,0003,850
1992-03-0378079076076010,0003,800
1992-03-028008008008001,0004,000
1992-02-288108108008003,0004,000
1992-02-278108108108103,0004,050
1992-02-267908007808003,0004,000
1992-02-257707807707803,0003,900
1992-02-247607607607601,0003,800
1992-02-217707707707703,0003,850
1992-02-187717717717711,0003,855
1992-02-177807807807801,0003,900
1992-02-147907907907901,0003,950
1992-02-108208208028024,0004,010
1992-02-078058108028106,0004,050
1992-02-068058058058051,0004,025
1992-02-058008058008055,0004,025
1992-02-048008008008003,0004,000
1992-02-037968017968013,0004,005
1992-01-317917917917911,0003,955
1992-01-308008007907902,0003,950
1992-01-298108108008007,0004,000
1992-01-288018018018013,0004,005
1992-01-278018018018012,0004,005
1992-01-248308308308303,0004,150
1992-01-238208208018013,0004,005
1992-01-228108108108104,0004,050
1992-01-218398408398402,0004,200
1992-01-208408408408407,0004,200
1992-01-168408408408402,0004,200
1992-01-148408418408408,0004,200
1992-01-108408458408407,0004,200
1992-01-098418418418416,0004,205
1992-01-088418418408405,0004,200
1992-01-078418418418411,0004,205

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