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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 590 | 590 | 580 | 580 | 4,000 | 2,900 |
| 1992-12-29 | 580 | 580 | 580 | 580 | 14,000 | 2,900 |
| 1992-12-28 | 590 | 590 | 581 | 581 | 13,000 | 2,905 |
| 1992-12-25 | 565 | 600 | 565 | 600 | 45,000 | 3,000 |
| 1992-12-24 | 565 | 565 | 563 | 563 | 8,000 | 2,815 |
| 1992-12-22 | 566 | 566 | 559 | 559 | 19,000 | 2,795 |
| 1992-12-21 | 556 | 556 | 556 | 556 | 12,000 | 2,780 |
| 1992-12-18 | 551 | 556 | 551 | 556 | 7,000 | 2,780 |
| 1992-12-17 | 545 | 550 | 545 | 550 | 11,000 | 2,750 |
| 1992-12-16 | 545 | 550 | 545 | 545 | 27,000 | 2,725 |
| 1992-12-15 | 535 | 543 | 535 | 543 | 28,000 | 2,715 |
| 1992-12-14 | 531 | 535 | 531 | 535 | 2,000 | 2,675 |
| 1992-12-10 | 539 | 539 | 526 | 526 | 12,000 | 2,630 |
| 1992-12-08 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 1992-12-07 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1992-12-03 | 545 | 545 | 540 | 540 | 4,000 | 2,700 |
| 1992-12-02 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1992-12-01 | 540 | 550 | 540 | 550 | 7,000 | 2,750 |
| 1992-11-30 | 510 | 510 | 510 | 510 | 9,000 | 2,550 |
| 1992-11-27 | 510 | 510 | 510 | 510 | 11,000 | 2,550 |
| 1992-11-26 | 510 | 510 | 500 | 509 | 8,000 | 2,545 |
| 1992-11-25 | 511 | 511 | 500 | 500 | 4,000 | 2,500 |
| 1992-11-20 | 492 | 501 | 492 | 501 | 4,000 | 2,505 |
| 1992-11-19 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1992-11-18 | 490 | 490 | 490 | 490 | 11,000 | 2,450 |
| 1992-11-16 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1992-11-13 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-11-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-11-11 | 530 | 530 | 520 | 520 | 5,000 | 2,600 |
| 1992-11-09 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1992-10-30 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1992-10-29 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1992-10-28 | 560 | 560 | 550 | 550 | 5,000 | 2,750 |
| 1992-10-26 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1992-10-23 | 567 | 567 | 560 | 560 | 4,000 | 2,800 |
| 1992-10-22 | 567 | 567 | 567 | 567 | 2,000 | 2,835 |
| 1992-10-20 | 568 | 568 | 567 | 567 | 4,000 | 2,835 |
| 1992-10-16 | 567 | 567 | 567 | 567 | 2,000 | 2,835 |
| 1992-10-15 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 1992-10-14 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1992-10-08 | 585 | 585 | 580 | 580 | 3,000 | 2,900 |
| 1992-10-07 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1992-10-02 | 588 | 588 | 588 | 588 | 3,000 | 2,940 |
| 1992-09-28 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 1992-09-25 | 609 | 609 | 603 | 603 | 4,000 | 3,015 |
| 1992-09-21 | 600 | 610 | 600 | 610 | 3,000 | 3,050 |
| 1992-09-17 | 601 | 601 | 600 | 600 | 3,000 | 3,000 |
| 1992-09-16 | 601 | 601 | 601 | 601 | 3,000 | 3,005 |
| 1992-09-14 | 620 | 620 | 600 | 600 | 2,000 | 3,000 |
| 1992-09-10 | 620 | 620 | 610 | 620 | 5,000 | 3,100 |
| 1992-09-09 | 621 | 625 | 621 | 625 | 4,000 | 3,125 |
| 1992-09-07 | 600 | 601 | 600 | 601 | 8,000 | 3,005 |
| 1992-09-04 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1992-09-03 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1992-09-01 | 590 | 590 | 590 | 590 | 7,000 | 2,950 |
| 1992-08-31 | 590 | 590 | 580 | 580 | 10,000 | 2,900 |
| 1992-08-28 | 540 | 540 | 530 | 530 | 2,000 | 2,650 |
| 1992-08-26 | 545 | 545 | 530 | 530 | 3,000 | 2,650 |
| 1992-08-25 | 526 | 536 | 526 | 536 | 7,000 | 2,680 |
| 1992-08-24 | 525 | 525 | 514 | 525 | 12,000 | 2,625 |
| 1992-08-21 | 500 | 521 | 500 | 521 | 4,000 | 2,605 |
| 1992-08-20 | 490 | 492 | 490 | 492 | 2,000 | 2,460 |
| 1992-08-19 | 497 | 500 | 497 | 500 | 2,000 | 2,500 |
| 1992-08-17 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 1992-08-13 | 550 | 550 | 540 | 540 | 3,000 | 2,700 |
| 1992-08-10 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 1992-08-07 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1992-08-06 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1992-08-05 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1992-08-04 | 610 | 619 | 610 | 610 | 6,000 | 3,050 |
| 1992-07-31 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1992-07-30 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1992-07-29 | 631 | 632 | 620 | 620 | 9,000 | 3,100 |
| 1992-07-28 | 631 | 631 | 631 | 631 | 5,000 | 3,155 |
| 1992-07-24 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1992-07-23 | 612 | 620 | 612 | 620 | 3,000 | 3,100 |
| 1992-07-22 | 632 | 632 | 615 | 615 | 7,000 | 3,075 |
| 1992-07-21 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1992-07-20 | 680 | 680 | 660 | 660 | 3,000 | 3,300 |
| 1992-07-17 | 680 | 683 | 680 | 683 | 5,000 | 3,415 |
| 1992-07-15 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1992-07-13 | 661 | 680 | 661 | 680 | 2,000 | 3,400 |
| 1992-07-10 | 645 | 651 | 645 | 651 | 5,000 | 3,255 |
| 1992-07-09 | 631 | 631 | 631 | 631 | 4,000 | 3,155 |
| 1992-07-08 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1992-07-02 | 631 | 631 | 630 | 630 | 3,000 | 3,150 |
| 1992-07-01 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1992-06-30 | 630 | 631 | 630 | 630 | 5,000 | 3,150 |
| 1992-06-29 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1992-06-26 | 629 | 630 | 629 | 630 | 10,000 | 3,150 |
| 1992-06-25 | 649 | 649 | 649 | 649 | 2,000 | 3,245 |
| 1992-06-24 | 660 | 660 | 660 | 660 | 6,000 | 3,300 |
| 1992-06-19 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1992-06-17 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1992-06-16 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1992-06-15 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1992-06-12 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1992-06-10 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1992-06-09 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1992-06-08 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1992-06-05 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1992-06-04 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1992-06-03 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1992-06-02 | 740 | 740 | 718 | 718 | 4,000 | 3,590 |
| 1992-05-27 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1992-05-26 | 740 | 760 | 740 | 760 | 6,000 | 3,800 |
| 1992-05-22 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1992-05-21 | 720 | 730 | 720 | 730 | 2,000 | 3,650 |
| 1992-05-20 | 720 | 735 | 720 | 730 | 5,000 | 3,650 |
| 1992-05-19 | 741 | 742 | 720 | 720 | 12,000 | 3,600 |
| 1992-05-18 | 737 | 750 | 737 | 740 | 5,000 | 3,700 |
| 1992-05-13 | 718 | 720 | 711 | 711 | 8,000 | 3,555 |
| 1992-05-12 | 705 | 719 | 705 | 719 | 2,000 | 3,595 |
| 1992-05-11 | 705 | 705 | 705 | 705 | 4,000 | 3,525 |
| 1992-05-08 | 660 | 675 | 660 | 675 | 4,000 | 3,375 |
| 1992-05-07 | 660 | 660 | 660 | 660 | 6,000 | 3,300 |
| 1992-05-06 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1992-04-30 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 1992-04-27 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 1992-04-24 | 640 | 650 | 631 | 631 | 8,000 | 3,155 |
| 1992-04-23 | 631 | 631 | 630 | 630 | 2,000 | 3,150 |
| 1992-04-22 | 626 | 630 | 626 | 630 | 3,000 | 3,150 |
| 1992-04-21 | 627 | 630 | 627 | 627 | 5,000 | 3,135 |
| 1992-04-20 | 632 | 632 | 630 | 630 | 3,000 | 3,150 |
| 1992-04-17 | 631 | 632 | 631 | 632 | 2,000 | 3,160 |
| 1992-04-14 | 626 | 626 | 625 | 625 | 2,000 | 3,125 |
| 1992-04-13 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 1992-04-10 | 630 | 630 | 615 | 615 | 2,000 | 3,075 |
| 1992-04-09 | 630 | 631 | 630 | 630 | 5,000 | 3,150 |
| 1992-04-08 | 669 | 669 | 630 | 630 | 8,000 | 3,150 |
| 1992-04-06 | 650 | 670 | 650 | 670 | 4,000 | 3,350 |
| 1992-04-03 | 650 | 650 | 650 | 650 | 8,000 | 3,250 |
| 1992-04-02 | 685 | 685 | 670 | 670 | 5,000 | 3,350 |
| 1992-03-31 | 705 | 705 | 700 | 700 | 5,000 | 3,500 |
| 1992-03-30 | 725 | 730 | 720 | 720 | 4,000 | 3,600 |
| 1992-03-27 | 715 | 720 | 715 | 720 | 4,000 | 3,600 |
| 1992-03-26 | 715 | 720 | 715 | 715 | 6,000 | 3,575 |
| 1992-03-25 | 681 | 715 | 681 | 715 | 8,000 | 3,575 |
| 1992-03-24 | 705 | 705 | 680 | 680 | 19,000 | 3,400 |
| 1992-03-23 | 700 | 710 | 700 | 710 | 4,000 | 3,550 |
| 1992-03-19 | 690 | 690 | 689 | 690 | 5,000 | 3,450 |
| 1992-03-18 | 711 | 711 | 680 | 680 | 4,000 | 3,400 |
| 1992-03-17 | 711 | 711 | 711 | 711 | 5,000 | 3,555 |
| 1992-03-16 | 710 | 711 | 710 | 711 | 6,000 | 3,555 |
| 1992-03-13 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
| 1992-03-12 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1992-03-11 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1992-03-10 | 750 | 750 | 740 | 740 | 4,000 | 3,700 |
| 1992-03-09 | 780 | 780 | 760 | 760 | 2,000 | 3,800 |
| 1992-03-04 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1992-03-03 | 780 | 790 | 760 | 760 | 10,000 | 3,800 |
| 1992-03-02 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-02-28 | 810 | 810 | 800 | 800 | 3,000 | 4,000 |
| 1992-02-27 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1992-02-26 | 790 | 800 | 780 | 800 | 3,000 | 4,000 |
| 1992-02-25 | 770 | 780 | 770 | 780 | 3,000 | 3,900 |
| 1992-02-24 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1992-02-21 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1992-02-18 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1992-02-17 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1992-02-14 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1992-02-10 | 820 | 820 | 802 | 802 | 4,000 | 4,010 |
| 1992-02-07 | 805 | 810 | 802 | 810 | 6,000 | 4,050 |
| 1992-02-06 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1992-02-05 | 800 | 805 | 800 | 805 | 5,000 | 4,025 |
| 1992-02-04 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1992-02-03 | 796 | 801 | 796 | 801 | 3,000 | 4,005 |
| 1992-01-31 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 1992-01-30 | 800 | 800 | 790 | 790 | 2,000 | 3,950 |
| 1992-01-29 | 810 | 810 | 800 | 800 | 7,000 | 4,000 |
| 1992-01-28 | 801 | 801 | 801 | 801 | 3,000 | 4,005 |
| 1992-01-27 | 801 | 801 | 801 | 801 | 2,000 | 4,005 |
| 1992-01-24 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1992-01-23 | 820 | 820 | 801 | 801 | 3,000 | 4,005 |
| 1992-01-22 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1992-01-21 | 839 | 840 | 839 | 840 | 2,000 | 4,200 |
| 1992-01-20 | 840 | 840 | 840 | 840 | 7,000 | 4,200 |
| 1992-01-16 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1992-01-14 | 840 | 841 | 840 | 840 | 8,000 | 4,200 |
| 1992-01-10 | 840 | 845 | 840 | 840 | 7,000 | 4,200 |
| 1992-01-09 | 841 | 841 | 841 | 841 | 6,000 | 4,205 |
| 1992-01-08 | 841 | 841 | 840 | 840 | 5,000 | 4,200 |
| 1992-01-07 | 841 | 841 | 841 | 841 | 1,000 | 4,205 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
