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 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 450 | 450 | 449 | 449 | 4,000 | 2,245 |
| 1993-12-27 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-12-24 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1993-12-22 | 443 | 443 | 441 | 441 | 3,000 | 2,205 |
| 1993-12-21 | 450 | 450 | 443 | 443 | 4,000 | 2,215 |
| 1993-12-20 | 450 | 451 | 450 | 451 | 24,000 | 2,255 |
| 1993-12-17 | 465 | 465 | 450 | 450 | 4,000 | 2,250 |
| 1993-12-16 | 465 | 465 | 460 | 460 | 5,000 | 2,300 |
| 1993-12-15 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1993-12-14 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1993-12-13 | 465 | 470 | 465 | 470 | 9,000 | 2,350 |
| 1993-12-09 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 1993-12-08 | 450 | 450 | 450 | 450 | 9,000 | 2,250 |
| 1993-12-07 | 469 | 469 | 461 | 461 | 4,000 | 2,305 |
| 1993-12-06 | 471 | 471 | 470 | 470 | 2,000 | 2,350 |
| 1993-12-03 | 471 | 472 | 471 | 472 | 3,000 | 2,360 |
| 1993-12-02 | 467 | 480 | 467 | 471 | 4,000 | 2,355 |
| 1993-12-01 | 460 | 465 | 460 | 465 | 3,000 | 2,325 |
| 1993-11-30 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1993-11-26 | 491 | 491 | 490 | 490 | 3,000 | 2,450 |
| 1993-11-25 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1993-11-22 | 510 | 510 | 500 | 500 | 4,000 | 2,500 |
| 1993-11-19 | 529 | 530 | 510 | 510 | 4,000 | 2,550 |
| 1993-11-18 | 521 | 528 | 521 | 528 | 2,000 | 2,640 |
| 1993-11-17 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1993-11-16 | 530 | 530 | 529 | 529 | 2,000 | 2,645 |
| 1993-11-15 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1993-11-12 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1993-11-11 | 519 | 520 | 519 | 520 | 3,000 | 2,600 |
| 1993-11-09 | 531 | 531 | 530 | 530 | 6,000 | 2,650 |
| 1993-11-05 | 550 | 550 | 530 | 530 | 3,000 | 2,650 |
| 1993-11-04 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1993-10-29 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1993-10-28 | 551 | 551 | 550 | 550 | 8,000 | 2,750 |
| 1993-10-27 | 552 | 552 | 551 | 551 | 4,000 | 2,755 |
| 1993-10-26 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1993-10-25 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1993-10-22 | 552 | 552 | 550 | 550 | 12,000 | 2,750 |
| 1993-10-21 | 560 | 560 | 555 | 560 | 3,000 | 2,800 |
| 1993-10-20 | 552 | 552 | 552 | 552 | 3,000 | 2,760 |
| 1993-10-19 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1993-10-18 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1993-10-15 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 1993-10-14 | 561 | 561 | 560 | 560 | 3,000 | 2,800 |
| 1993-10-13 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1993-10-12 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1993-10-08 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 1993-10-07 | 559 | 559 | 558 | 558 | 2,000 | 2,790 |
| 1993-10-06 | 560 | 560 | 555 | 555 | 2,000 | 2,775 |
| 1993-10-05 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1993-10-04 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1993-10-01 | 567 | 567 | 561 | 561 | 3,000 | 2,805 |
| 1993-09-30 | 580 | 580 | 578 | 579 | 3,000 | 2,895 |
| 1993-09-29 | 600 | 600 | 581 | 581 | 2,000 | 2,905 |
| 1993-09-24 | 621 | 621 | 610 | 610 | 4,000 | 3,050 |
| 1993-09-22 | 621 | 621 | 620 | 620 | 2,000 | 3,100 |
| 1993-09-21 | 610 | 620 | 600 | 620 | 7,000 | 3,100 |
| 1993-09-20 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1993-09-17 | 631 | 631 | 631 | 631 | 3,000 | 3,155 |
| 1993-09-16 | 651 | 651 | 632 | 632 | 9,000 | 3,160 |
| 1993-09-14 | 631 | 650 | 631 | 650 | 12,000 | 3,250 |
| 1993-09-13 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1993-09-10 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 1993-09-09 | 650 | 650 | 635 | 635 | 6,000 | 3,175 |
| 1993-09-08 | 639 | 650 | 635 | 650 | 8,000 | 3,250 |
| 1993-09-07 | 635 | 640 | 635 | 640 | 5,000 | 3,200 |
| 1993-09-06 | 636 | 636 | 635 | 635 | 4,000 | 3,175 |
| 1993-09-03 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 1993-09-02 | 635 | 635 | 631 | 631 | 3,000 | 3,155 |
| 1993-09-01 | 631 | 631 | 631 | 631 | 2,000 | 3,155 |
| 1993-08-31 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1993-08-30 | 650 | 650 | 630 | 630 | 4,000 | 3,150 |
| 1993-08-25 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1993-08-24 | 640 | 640 | 640 | 640 | 6,000 | 3,200 |
| 1993-08-23 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 1993-08-20 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1993-08-19 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1993-08-18 | 641 | 650 | 640 | 640 | 10,000 | 3,200 |
| 1993-08-17 | 630 | 640 | 630 | 640 | 9,000 | 3,200 |
| 1993-08-16 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1993-08-13 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1993-08-11 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 1993-08-10 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 1993-08-09 | 605 | 605 | 605 | 605 | 10,000 | 3,025 |
| 1993-08-06 | 605 | 610 | 605 | 610 | 10,000 | 3,050 |
| 1993-08-05 | 616 | 616 | 610 | 610 | 7,000 | 3,050 |
| 1993-08-04 | 610 | 621 | 610 | 615 | 15,000 | 3,075 |
| 1993-08-03 | 650 | 650 | 630 | 630 | 9,000 | 3,150 |
| 1993-08-02 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1993-07-30 | 661 | 670 | 660 | 660 | 3,000 | 3,300 |
| 1993-07-29 | 670 | 670 | 650 | 650 | 13,000 | 3,250 |
| 1993-07-28 | 660 | 670 | 660 | 670 | 10,000 | 3,350 |
| 1993-07-27 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1993-07-23 | 690 | 690 | 690 | 690 | 4,000 | 3,450 |
| 1993-07-22 | 680 | 680 | 670 | 670 | 14,000 | 3,350 |
| 1993-07-20 | 670 | 680 | 670 | 680 | 4,000 | 3,400 |
| 1993-07-19 | 670 | 670 | 670 | 670 | 18,000 | 3,350 |
| 1993-07-16 | 670 | 670 | 670 | 670 | 17,000 | 3,350 |
| 1993-07-15 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1993-07-14 | 660 | 670 | 660 | 670 | 15,000 | 3,350 |
| 1993-07-12 | 670 | 670 | 670 | 670 | 7,000 | 3,350 |
| 1993-07-07 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1993-07-02 | 650 | 650 | 641 | 645 | 6,000 | 3,225 |
| 1993-07-01 | 669 | 669 | 651 | 651 | 4,000 | 3,255 |
| 1993-06-30 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1993-06-29 | 656 | 670 | 656 | 670 | 4,000 | 3,350 |
| 1993-06-25 | 645 | 645 | 630 | 630 | 2,000 | 3,150 |
| 1993-06-24 | 665 | 665 | 650 | 650 | 6,000 | 3,250 |
| 1993-06-23 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1993-06-22 | 650 | 650 | 650 | 650 | 7,000 | 3,250 |
| 1993-06-21 | 679 | 679 | 679 | 679 | 2,000 | 3,395 |
| 1993-06-18 | 695 | 695 | 680 | 680 | 3,000 | 3,400 |
| 1993-06-17 | 694 | 695 | 694 | 695 | 3,000 | 3,475 |
| 1993-06-16 | 705 | 705 | 681 | 695 | 7,000 | 3,475 |
| 1993-06-15 | 734 | 734 | 715 | 715 | 6,000 | 3,575 |
| 1993-06-14 | 750 | 755 | 750 | 755 | 3,000 | 3,775 |
| 1993-06-10 | 745 | 761 | 745 | 761 | 2,000 | 3,805 |
| 1993-06-08 | 755 | 755 | 745 | 745 | 5,000 | 3,725 |
| 1993-06-07 | 750 | 755 | 750 | 750 | 7,000 | 3,750 |
| 1993-06-04 | 745 | 745 | 740 | 740 | 6,000 | 3,700 |
| 1993-06-03 | 740 | 750 | 740 | 745 | 8,000 | 3,725 |
| 1993-06-02 | 740 | 740 | 730 | 740 | 8,000 | 3,700 |
| 1993-06-01 | 750 | 760 | 741 | 741 | 7,000 | 3,705 |
| 1993-05-31 | 750 | 750 | 740 | 742 | 4,000 | 3,710 |
| 1993-05-28 | 750 | 750 | 740 | 740 | 8,000 | 3,700 |
| 1993-05-27 | 765 | 770 | 760 | 770 | 5,000 | 3,850 |
| 1993-05-26 | 773 | 775 | 765 | 773 | 28,000 | 3,865 |
| 1993-05-25 | 750 | 775 | 750 | 772 | 20,000 | 3,860 |
| 1993-05-24 | 750 | 750 | 740 | 740 | 11,000 | 3,700 |
| 1993-05-21 | 740 | 740 | 730 | 740 | 5,000 | 3,700 |
| 1993-05-20 | 740 | 741 | 740 | 740 | 27,000 | 3,700 |
| 1993-05-19 | 730 | 740 | 730 | 740 | 7,000 | 3,700 |
| 1993-05-18 | 760 | 763 | 740 | 740 | 39,000 | 3,700 |
| 1993-05-17 | 740 | 760 | 740 | 752 | 30,000 | 3,760 |
| 1993-05-14 | 729 | 740 | 729 | 740 | 7,000 | 3,700 |
| 1993-05-13 | 730 | 730 | 720 | 729 | 19,000 | 3,645 |
| 1993-05-12 | 731 | 743 | 730 | 731 | 22,000 | 3,655 |
| 1993-05-11 | 714 | 718 | 711 | 718 | 19,000 | 3,590 |
| 1993-05-10 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1993-05-07 | 709 | 709 | 700 | 700 | 3,000 | 3,500 |
| 1993-05-06 | 730 | 730 | 725 | 725 | 24,000 | 3,625 |
| 1993-04-30 | 700 | 710 | 700 | 710 | 22,000 | 3,550 |
| 1993-04-28 | 655 | 680 | 655 | 660 | 23,000 | 3,300 |
| 1993-04-27 | 655 | 656 | 650 | 650 | 8,000 | 3,250 |
| 1993-04-26 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
| 1993-04-23 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 1993-04-22 | 649 | 650 | 649 | 650 | 4,000 | 3,250 |
| 1993-04-21 | 650 | 650 | 649 | 649 | 6,000 | 3,245 |
| 1993-04-20 | 665 | 665 | 650 | 650 | 6,000 | 3,250 |
| 1993-04-19 | 665 | 665 | 655 | 655 | 3,000 | 3,275 |
| 1993-04-16 | 682 | 685 | 670 | 670 | 18,000 | 3,350 |
| 1993-04-15 | 679 | 680 | 675 | 680 | 5,000 | 3,400 |
| 1993-04-14 | 675 | 685 | 670 | 670 | 24,000 | 3,350 |
| 1993-04-13 | 663 | 670 | 660 | 660 | 12,000 | 3,300 |
| 1993-04-12 | 663 | 663 | 650 | 650 | 9,000 | 3,250 |
| 1993-04-09 | 660 | 670 | 655 | 664 | 33,000 | 3,320 |
| 1993-04-08 | 620 | 650 | 620 | 650 | 25,000 | 3,250 |
| 1993-04-07 | 625 | 625 | 620 | 620 | 4,000 | 3,100 |
| 1993-04-06 | 639 | 640 | 625 | 625 | 7,000 | 3,125 |
| 1993-04-05 | 634 | 635 | 610 | 625 | 16,000 | 3,125 |
| 1993-04-02 | 607 | 648 | 607 | 638 | 26,000 | 3,190 |
| 1993-04-01 | 600 | 605 | 590 | 605 | 33,000 | 3,025 |
| 1993-03-31 | 590 | 600 | 589 | 600 | 10,000 | 3,000 |
| 1993-03-30 | 588 | 600 | 588 | 600 | 22,000 | 3,000 |
| 1993-03-29 | 569 | 584 | 569 | 584 | 8,000 | 2,920 |
| 1993-03-26 | 572 | 572 | 568 | 568 | 2,000 | 2,840 |
| 1993-03-25 | 580 | 580 | 571 | 571 | 7,000 | 2,855 |
| 1993-03-24 | 580 | 580 | 580 | 580 | 7,000 | 2,900 |
| 1993-03-23 | 580 | 583 | 580 | 580 | 17,000 | 2,900 |
| 1993-03-22 | 575 | 580 | 575 | 580 | 5,000 | 2,900 |
| 1993-03-19 | 554 | 575 | 550 | 575 | 13,000 | 2,875 |
| 1993-03-18 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1993-03-17 | 542 | 550 | 542 | 550 | 6,000 | 2,750 |
| 1993-03-16 | 550 | 553 | 549 | 549 | 10,000 | 2,745 |
| 1993-03-15 | 541 | 555 | 541 | 555 | 6,000 | 2,775 |
| 1993-03-12 | 536 | 538 | 536 | 538 | 5,000 | 2,690 |
| 1993-03-11 | 540 | 555 | 535 | 555 | 3,000 | 2,775 |
| 1993-03-10 | 545 | 545 | 535 | 535 | 6,000 | 2,675 |
| 1993-03-09 | 540 | 545 | 540 | 545 | 3,000 | 2,725 |
| 1993-03-08 | 521 | 531 | 521 | 530 | 4,000 | 2,650 |
| 1993-03-05 | 535 | 535 | 520 | 520 | 7,000 | 2,600 |
| 1993-03-04 | 539 | 539 | 535 | 535 | 4,000 | 2,675 |
| 1993-03-02 | 540 | 540 | 530 | 539 | 3,000 | 2,695 |
| 1993-03-01 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1993-02-26 | 571 | 571 | 563 | 563 | 8,000 | 2,815 |
| 1993-02-25 | 560 | 561 | 560 | 561 | 4,000 | 2,805 |
| 1993-02-24 | 550 | 552 | 550 | 550 | 8,000 | 2,750 |
| 1993-02-23 | 568 | 568 | 558 | 560 | 4,000 | 2,800 |
| 1993-02-22 | 583 | 583 | 578 | 578 | 14,000 | 2,890 |
| 1993-02-19 | 587 | 587 | 584 | 584 | 5,000 | 2,920 |
| 1993-02-18 | 590 | 590 | 579 | 589 | 12,000 | 2,945 |
| 1993-02-17 | 560 | 580 | 560 | 580 | 14,000 | 2,900 |
| 1993-02-16 | 550 | 560 | 549 | 560 | 11,000 | 2,800 |
| 1993-02-15 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1993-02-12 | 550 | 550 | 546 | 546 | 9,000 | 2,730 |
| 1993-02-10 | 560 | 560 | 560 | 560 | 6,000 | 2,800 |
| 1993-02-09 | 580 | 580 | 560 | 560 | 8,000 | 2,800 |
| 1993-02-08 | 570 | 570 | 570 | 570 | 10,000 | 2,850 |
| 1993-02-05 | 540 | 548 | 540 | 548 | 3,000 | 2,740 |
| 1993-02-04 | 536 | 540 | 536 | 540 | 6,000 | 2,700 |
| 1993-02-03 | 536 | 546 | 536 | 546 | 2,000 | 2,730 |
| 1993-02-02 | 530 | 535 | 525 | 530 | 10,000 | 2,650 |
| 1993-02-01 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 1993-01-29 | 521 | 521 | 520 | 520 | 21,000 | 2,600 |
| 1993-01-28 | 537 | 537 | 520 | 520 | 13,000 | 2,600 |
| 1993-01-27 | 527 | 537 | 527 | 537 | 3,000 | 2,685 |
| 1993-01-26 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 1993-01-25 | 537 | 545 | 536 | 537 | 5,000 | 2,685 |
| 1993-01-22 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 1993-01-21 | 540 | 540 | 537 | 537 | 2,000 | 2,685 |
| 1993-01-20 | 550 | 550 | 540 | 540 | 2,000 | 2,700 |
| 1993-01-19 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1993-01-18 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1993-01-14 | 563 | 563 | 563 | 563 | 1,000 | 2,815 |
| 1993-01-13 | 566 | 570 | 565 | 565 | 9,000 | 2,825 |
| 1993-01-12 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 1993-01-11 | 570 | 570 | 565 | 565 | 4,000 | 2,825 |
| 1993-01-08 | 590 | 590 | 580 | 580 | 2,000 | 2,900 |
| 1993-01-07 | 589 | 590 | 589 | 590 | 4,000 | 2,950 |
| 1993-01-06 | 579 | 589 | 570 | 580 | 12,000 | 2,900 |
| 1993-01-05 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1993-01-04 | 579 | 579 | 570 | 570 | 2,000 | 2,850 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
