4107 伊勢化学工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-284504504494494,0002,245
1993-12-274504504504501,0002,250
1993-12-244504504504504,0002,250
1993-12-224434434414413,0002,205
1993-12-214504504434434,0002,215
1993-12-2045045145045124,0002,255
1993-12-174654654504504,0002,250
1993-12-164654654604605,0002,300
1993-12-154654654654651,0002,325
1993-12-144704704704701,0002,350
1993-12-134654704654709,0002,350
1993-12-094504504504506,0002,250
1993-12-084504504504509,0002,250
1993-12-074694694614614,0002,305
1993-12-064714714704702,0002,350
1993-12-034714724714723,0002,360
1993-12-024674804674714,0002,355
1993-12-014604654604653,0002,325
1993-11-304654654654653,0002,325
1993-11-264914914904903,0002,450
1993-11-255105105105102,0002,550
1993-11-225105105005004,0002,500
1993-11-195295305105104,0002,550
1993-11-185215285215282,0002,640
1993-11-175205205205201,0002,600
1993-11-165305305295292,0002,645
1993-11-155305305305301,0002,650
1993-11-125305305305302,0002,650
1993-11-115195205195203,0002,600
1993-11-095315315305306,0002,650
1993-11-055505505305303,0002,650
1993-11-045505505505504,0002,750
1993-10-295505505505504,0002,750
1993-10-285515515505508,0002,750
1993-10-275525525515514,0002,755
1993-10-265505505505504,0002,750
1993-10-255605605605602,0002,800
1993-10-2255255255055012,0002,750
1993-10-215605605555603,0002,800
1993-10-205525525525523,0002,760
1993-10-195515515515511,0002,755
1993-10-185555555555551,0002,775
1993-10-155585585585581,0002,790
1993-10-145615615605603,0002,800
1993-10-135605605605601,0002,800
1993-10-125605605605601,0002,800
1993-10-085595595595591,0002,795
1993-10-075595595585582,0002,790
1993-10-065605605555552,0002,775
1993-10-055605605605601,0002,800
1993-10-045605605605601,0002,800
1993-10-015675675615613,0002,805
1993-09-305805805785793,0002,895
1993-09-296006005815812,0002,905
1993-09-246216216106104,0003,050
1993-09-226216216206202,0003,100
1993-09-216106206006207,0003,100
1993-09-206206206206203,0003,100
1993-09-176316316316313,0003,155
1993-09-166516516326329,0003,160
1993-09-1463165063165012,0003,250
1993-09-136316316316311,0003,155
1993-09-106356356356352,0003,175
1993-09-096506506356356,0003,175
1993-09-086396506356508,0003,250
1993-09-076356406356405,0003,200
1993-09-066366366356354,0003,175
1993-09-036356356356353,0003,175
1993-09-026356356316313,0003,155
1993-09-016316316316312,0003,155
1993-08-316306306306301,0003,150
1993-08-306506506306304,0003,150
1993-08-256506506506503,0003,250
1993-08-246406406406406,0003,200
1993-08-236416416416411,0003,205
1993-08-206406406406404,0003,200
1993-08-196406406406404,0003,200
1993-08-1864165064064010,0003,200
1993-08-176306406306409,0003,200
1993-08-166306306306301,0003,150
1993-08-136456456456451,0003,225
1993-08-116356356356352,0003,175
1993-08-106356356356352,0003,175
1993-08-0960560560560510,0003,025
1993-08-0660561060561010,0003,050
1993-08-056166166106107,0003,050
1993-08-0461062161061515,0003,075
1993-08-036506506306309,0003,150
1993-08-026706706706702,0003,350
1993-07-306616706606603,0003,300
1993-07-2967067065065013,0003,250
1993-07-2866067066067010,0003,350
1993-07-276706706706705,0003,350
1993-07-236906906906904,0003,450
1993-07-2268068067067014,0003,350
1993-07-206706806706804,0003,400
1993-07-1967067067067018,0003,350
1993-07-1667067067067017,0003,350
1993-07-156706706706705,0003,350
1993-07-1466067066067015,0003,350
1993-07-126706706706707,0003,350
1993-07-076306306306302,0003,150
1993-07-026506506416456,0003,225
1993-07-016696696516514,0003,255
1993-06-306706706706702,0003,350
1993-06-296566706566704,0003,350
1993-06-256456456306302,0003,150
1993-06-246656656506506,0003,250
1993-06-236556556556551,0003,275
1993-06-226506506506507,0003,250
1993-06-216796796796792,0003,395
1993-06-186956956806803,0003,400
1993-06-176946956946953,0003,475
1993-06-167057056816957,0003,475
1993-06-157347347157156,0003,575
1993-06-147507557507553,0003,775
1993-06-107457617457612,0003,805
1993-06-087557557457455,0003,725
1993-06-077507557507507,0003,750
1993-06-047457457407406,0003,700
1993-06-037407507407458,0003,725
1993-06-027407407307408,0003,700
1993-06-017507607417417,0003,705
1993-05-317507507407424,0003,710
1993-05-287507507407408,0003,700
1993-05-277657707607705,0003,850
1993-05-2677377576577328,0003,865
1993-05-2575077575077220,0003,860
1993-05-2475075074074011,0003,700
1993-05-217407407307405,0003,700
1993-05-2074074174074027,0003,700
1993-05-197307407307407,0003,700
1993-05-1876076374074039,0003,700
1993-05-1774076074075230,0003,760
1993-05-147297407297407,0003,700
1993-05-1373073072072919,0003,645
1993-05-1273174373073122,0003,655
1993-05-1171471871171819,0003,590
1993-05-107007007007004,0003,500
1993-05-077097097007003,0003,500
1993-05-0673073072572524,0003,625
1993-04-3070071070071022,0003,550
1993-04-2865568065566023,0003,300
1993-04-276556566506508,0003,250
1993-04-266556556556553,0003,275
1993-04-236556556556552,0003,275
1993-04-226496506496504,0003,250
1993-04-216506506496496,0003,245
1993-04-206656656506506,0003,250
1993-04-196656656556553,0003,275
1993-04-1668268567067018,0003,350
1993-04-156796806756805,0003,400
1993-04-1467568567067024,0003,350
1993-04-1366367066066012,0003,300
1993-04-126636636506509,0003,250
1993-04-0966067065566433,0003,320
1993-04-0862065062065025,0003,250
1993-04-076256256206204,0003,100
1993-04-066396406256257,0003,125
1993-04-0563463561062516,0003,125
1993-04-0260764860763826,0003,190
1993-04-0160060559060533,0003,025
1993-03-3159060058960010,0003,000
1993-03-3058860058860022,0003,000
1993-03-295695845695848,0002,920
1993-03-265725725685682,0002,840
1993-03-255805805715717,0002,855
1993-03-245805805805807,0002,900
1993-03-2358058358058017,0002,900
1993-03-225755805755805,0002,900
1993-03-1955457555057513,0002,875
1993-03-185505505505505,0002,750
1993-03-175425505425506,0002,750
1993-03-1655055354954910,0002,745
1993-03-155415555415556,0002,775
1993-03-125365385365385,0002,690
1993-03-115405555355553,0002,775
1993-03-105455455355356,0002,675
1993-03-095405455405453,0002,725
1993-03-085215315215304,0002,650
1993-03-055355355205207,0002,600
1993-03-045395395355354,0002,675
1993-03-025405405305393,0002,695
1993-03-015605605605601,0002,800
1993-02-265715715635638,0002,815
1993-02-255605615605614,0002,805
1993-02-245505525505508,0002,750
1993-02-235685685585604,0002,800
1993-02-2258358357857814,0002,890
1993-02-195875875845845,0002,920
1993-02-1859059057958912,0002,945
1993-02-1756058056058014,0002,900
1993-02-1655056054956011,0002,800
1993-02-155505505505502,0002,750
1993-02-125505505465469,0002,730
1993-02-105605605605606,0002,800
1993-02-095805805605608,0002,800
1993-02-0857057057057010,0002,850
1993-02-055405485405483,0002,740
1993-02-045365405365406,0002,700
1993-02-035365465365462,0002,730
1993-02-0253053552553010,0002,650
1993-02-015225225225221,0002,610
1993-01-2952152152052021,0002,600
1993-01-2853753752052013,0002,600
1993-01-275275375275373,0002,685
1993-01-265275275275271,0002,635
1993-01-255375455365375,0002,685
1993-01-225365365365361,0002,680
1993-01-215405405375372,0002,685
1993-01-205505505405402,0002,700
1993-01-195555555555551,0002,775
1993-01-185555555555551,0002,775
1993-01-145635635635631,0002,815
1993-01-135665705655659,0002,825
1993-01-125665665665661,0002,830
1993-01-115705705655654,0002,825
1993-01-085905905805802,0002,900
1993-01-075895905895904,0002,950
1993-01-0657958957058012,0002,900
1993-01-055805805805801,0002,900
1993-01-045795795705702,0002,850

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