4107 伊勢化学工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 878 | 884 | 878 | 884 | 10,000 | 4,420 |
| 1994-12-29 | 829 | 860 | 826 | 860 | 19,000 | 4,300 |
| 1994-12-28 | 815 | 820 | 815 | 816 | 11,000 | 4,080 |
| 1994-12-27 | 812 | 812 | 805 | 805 | 5,000 | 4,025 |
| 1994-12-26 | 796 | 810 | 796 | 802 | 5,000 | 4,010 |
| 1994-12-22 | 784 | 800 | 780 | 788 | 17,000 | 3,940 |
| 1994-12-21 | 790 | 790 | 784 | 784 | 11,000 | 3,920 |
| 1994-12-20 | 796 | 796 | 794 | 794 | 6,000 | 3,970 |
| 1994-12-19 | 790 | 790 | 784 | 784 | 4,000 | 3,920 |
| 1994-12-16 | 790 | 811 | 790 | 810 | 14,000 | 4,050 |
| 1994-12-14 | 769 | 772 | 750 | 750 | 28,000 | 3,750 |
| 1994-12-13 | 810 | 810 | 794 | 794 | 6,000 | 3,970 |
| 1994-12-12 | 830 | 830 | 810 | 810 | 7,000 | 4,050 |
| 1994-12-09 | 810 | 810 | 810 | 810 | 6,000 | 4,050 |
| 1994-12-08 | 835 | 835 | 820 | 820 | 5,000 | 4,100 |
| 1994-12-07 | 832 | 842 | 830 | 835 | 11,000 | 4,175 |
| 1994-12-06 | 850 | 850 | 842 | 842 | 4,000 | 4,210 |
| 1994-12-05 | 855 | 855 | 850 | 851 | 5,000 | 4,255 |
| 1994-12-02 | 870 | 870 | 850 | 850 | 21,000 | 4,250 |
| 1994-12-01 | 851 | 899 | 850 | 870 | 43,000 | 4,350 |
| 1994-11-28 | 777 | 777 | 767 | 770 | 10,000 | 3,850 |
| 1994-11-25 | 770 | 770 | 755 | 757 | 55,000 | 3,785 |
| 1994-11-24 | 795 | 795 | 795 | 795 | 8,000 | 3,975 |
| 1994-11-22 | 830 | 830 | 825 | 825 | 5,000 | 4,125 |
| 1994-11-21 | 861 | 861 | 849 | 849 | 22,000 | 4,245 |
| 1994-11-18 | 866 | 866 | 860 | 860 | 8,000 | 4,300 |
| 1994-11-17 | 865 | 865 | 860 | 860 | 4,000 | 4,300 |
| 1994-11-16 | 861 | 871 | 861 | 865 | 6,000 | 4,325 |
| 1994-11-15 | 842 | 842 | 842 | 842 | 2,000 | 4,210 |
| 1994-11-14 | 833 | 840 | 830 | 840 | 12,000 | 4,200 |
| 1994-11-11 | 830 | 831 | 830 | 831 | 5,000 | 4,155 |
| 1994-11-10 | 879 | 879 | 840 | 840 | 22,000 | 4,200 |
| 1994-11-09 | 911 | 911 | 879 | 880 | 14,000 | 4,400 |
| 1994-11-08 | 895 | 911 | 892 | 911 | 24,000 | 4,555 |
| 1994-11-07 | 935 | 935 | 934 | 934 | 4,000 | 4,670 |
| 1994-11-04 | 972 | 980 | 945 | 945 | 10,000 | 4,725 |
| 1994-11-02 | 1,000 | 1,000 | 982 | 982 | 14,000 | 4,910 |
| 1994-11-01 | 990 | 990 | 971 | 981 | 21,000 | 4,905 |
| 1994-10-31 | 1,020 | 1,020 | 992 | 1,000 | 29,000 | 5,000 |
| 1994-10-28 | 1,100 | 1,100 | 1,010 | 1,040 | 152,000 | 5,200 |
| 1994-10-27 | 960 | 1,060 | 960 | 1,060 | 112,000 | 5,300 |
| 1994-10-26 | 960 | 961 | 952 | 952 | 19,000 | 4,760 |
| 1994-10-25 | 936 | 970 | 931 | 960 | 34,000 | 4,800 |
| 1994-10-24 | 910 | 960 | 910 | 935 | 38,000 | 4,675 |
| 1994-10-21 | 901 | 920 | 890 | 920 | 20,000 | 4,600 |
| 1994-10-20 | 909 | 920 | 899 | 910 | 13,000 | 4,550 |
| 1994-10-19 | 920 | 920 | 901 | 910 | 23,000 | 4,550 |
| 1994-10-18 | 897 | 910 | 891 | 910 | 37,000 | 4,550 |
| 1994-10-17 | 885 | 897 | 885 | 897 | 7,000 | 4,485 |
| 1994-10-14 | 899 | 899 | 895 | 895 | 3,000 | 4,475 |
| 1994-10-13 | 890 | 899 | 890 | 899 | 5,000 | 4,495 |
| 1994-10-12 | 902 | 910 | 900 | 900 | 8,000 | 4,500 |
| 1994-10-11 | 882 | 902 | 880 | 902 | 14,000 | 4,510 |
| 1994-10-07 | 869 | 869 | 853 | 853 | 4,000 | 4,265 |
| 1994-10-06 | 890 | 900 | 870 | 870 | 7,000 | 4,350 |
| 1994-10-05 | 890 | 899 | 885 | 899 | 18,000 | 4,495 |
| 1994-10-04 | 942 | 942 | 920 | 920 | 73,000 | 4,600 |
| 1994-10-03 | 860 | 901 | 855 | 901 | 66,000 | 4,505 |
| 1994-09-30 | 870 | 871 | 845 | 845 | 59,000 | 4,225 |
| 1994-09-29 | 791 | 810 | 791 | 810 | 24,000 | 4,050 |
| 1994-09-28 | 766 | 771 | 766 | 770 | 6,000 | 3,850 |
| 1994-09-27 | 771 | 771 | 765 | 765 | 3,000 | 3,825 |
| 1994-09-26 | 765 | 770 | 765 | 770 | 11,000 | 3,850 |
| 1994-09-22 | 769 | 780 | 765 | 780 | 21,000 | 3,900 |
| 1994-09-21 | 751 | 765 | 751 | 765 | 14,000 | 3,825 |
| 1994-09-20 | 780 | 780 | 755 | 770 | 17,000 | 3,850 |
| 1994-09-19 | 805 | 805 | 780 | 780 | 10,000 | 3,900 |
| 1994-09-16 | 812 | 812 | 805 | 805 | 6,000 | 4,025 |
| 1994-09-14 | 825 | 830 | 810 | 812 | 8,000 | 4,060 |
| 1994-09-13 | 840 | 840 | 825 | 825 | 10,000 | 4,125 |
| 1994-09-12 | 840 | 845 | 840 | 840 | 19,000 | 4,200 |
| 1994-09-09 | 800 | 830 | 800 | 830 | 53,000 | 4,150 |
| 1994-09-08 | 815 | 815 | 806 | 806 | 14,000 | 4,030 |
| 1994-09-07 | 850 | 850 | 850 | 850 | 7,000 | 4,250 |
| 1994-09-06 | 889 | 889 | 869 | 869 | 3,000 | 4,345 |
| 1994-09-05 | 905 | 905 | 890 | 890 | 6,000 | 4,450 |
| 1994-09-02 | 945 | 945 | 910 | 915 | 14,000 | 4,575 |
| 1994-09-01 | 950 | 950 | 950 | 950 | 9,000 | 4,750 |
| 1994-08-31 | 958 | 970 | 950 | 950 | 8,000 | 4,750 |
| 1994-08-30 | 954 | 958 | 950 | 950 | 12,000 | 4,750 |
| 1994-08-29 | 953 | 953 | 953 | 953 | 5,000 | 4,765 |
| 1994-08-26 | 953 | 960 | 953 | 953 | 7,000 | 4,765 |
| 1994-08-25 | 975 | 975 | 953 | 953 | 6,000 | 4,765 |
| 1994-08-24 | 977 | 977 | 975 | 975 | 13,000 | 4,875 |
| 1994-08-23 | 976 | 977 | 976 | 977 | 3,000 | 4,885 |
| 1994-08-22 | 985 | 985 | 976 | 976 | 11,000 | 4,880 |
| 1994-08-19 | 998 | 998 | 985 | 995 | 7,000 | 4,975 |
| 1994-08-18 | 972 | 990 | 972 | 990 | 5,000 | 4,950 |
| 1994-08-17 | 956 | 961 | 956 | 961 | 7,000 | 4,805 |
| 1994-08-16 | 950 | 953 | 950 | 953 | 4,000 | 4,765 |
| 1994-08-15 | 970 | 970 | 950 | 950 | 7,000 | 4,750 |
| 1994-08-12 | 999 | 999 | 960 | 960 | 10,000 | 4,800 |
| 1994-08-11 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1994-08-10 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1994-08-09 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 5,100 |
| 1994-08-08 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1994-08-05 | 1,030 | 1,040 | 1,030 | 1,030 | 9,000 | 5,150 |
| 1994-08-04 | 1,020 | 1,030 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1994-08-03 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 5,100 |
| 1994-08-02 | 1,030 | 1,040 | 1,030 | 1,030 | 4,000 | 5,150 |
| 1994-08-01 | 1,050 | 1,050 | 1,010 | 1,010 | 3,000 | 5,050 |
| 1994-07-29 | 1,030 | 1,060 | 1,030 | 1,060 | 5,000 | 5,300 |
| 1994-07-28 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 5,050 |
| 1994-07-27 | 1,040 | 1,050 | 1,030 | 1,030 | 20,000 | 5,150 |
| 1994-07-26 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1994-07-25 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 | 5,250 |
| 1994-07-22 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 5,400 |
| 1994-07-21 | 1,070 | 1,080 | 1,060 | 1,080 | 15,000 | 5,400 |
| 1994-07-20 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1994-07-19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1994-07-18 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 | 5,350 |
| 1994-07-15 | 1,070 | 1,100 | 1,070 | 1,100 | 16,000 | 5,500 |
| 1994-07-14 | 1,060 | 1,070 | 1,050 | 1,070 | 15,000 | 5,350 |
| 1994-07-13 | 1,100 | 1,100 | 1,050 | 1,050 | 10,000 | 5,250 |
| 1994-07-12 | 1,090 | 1,100 | 1,080 | 1,080 | 11,000 | 5,400 |
| 1994-07-11 | 1,110 | 1,110 | 1,070 | 1,070 | 5,000 | 5,350 |
| 1994-07-08 | 1,180 | 1,180 | 1,140 | 1,150 | 17,000 | 5,750 |
| 1994-07-07 | 1,160 | 1,180 | 1,160 | 1,170 | 25,000 | 5,850 |
| 1994-07-06 | 1,190 | 1,190 | 1,160 | 1,160 | 58,000 | 5,800 |
| 1994-07-05 | 1,110 | 1,190 | 1,100 | 1,170 | 114,000 | 5,850 |
| 1994-07-04 | 1,080 | 1,120 | 1,080 | 1,100 | 28,000 | 5,500 |
| 1994-07-01 | 1,060 | 1,070 | 1,060 | 1,060 | 24,000 | 5,300 |
| 1994-06-30 | 1,050 | 1,060 | 1,040 | 1,050 | 10,000 | 5,250 |
| 1994-06-29 | 1,060 | 1,070 | 1,050 | 1,050 | 20,000 | 5,250 |
| 1994-06-28 | 1,050 | 1,090 | 1,050 | 1,090 | 14,000 | 5,450 |
| 1994-06-27 | 1,040 | 1,040 | 1,020 | 1,030 | 13,000 | 5,150 |
| 1994-06-24 | 1,100 | 1,100 | 1,040 | 1,040 | 14,000 | 5,200 |
| 1994-06-23 | 1,120 | 1,120 | 1,100 | 1,110 | 23,000 | 5,550 |
| 1994-06-22 | 1,030 | 1,090 | 1,020 | 1,090 | 17,000 | 5,450 |
| 1994-06-21 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 5,250 |
| 1994-06-20 | 1,100 | 1,100 | 1,080 | 1,080 | 24,000 | 5,400 |
| 1994-06-17 | 1,100 | 1,110 | 1,080 | 1,080 | 20,000 | 5,400 |
| 1994-06-16 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 5,500 |
| 1994-06-15 | 1,070 | 1,070 | 1,020 | 1,020 | 33,000 | 5,100 |
| 1994-06-14 | 1,070 | 1,080 | 1,050 | 1,050 | 22,000 | 5,250 |
| 1994-06-13 | 1,080 | 1,100 | 1,070 | 1,070 | 10,000 | 5,350 |
| 1994-06-10 | 1,140 | 1,160 | 1,110 | 1,110 | 25,000 | 5,550 |
| 1994-06-09 | 1,060 | 1,150 | 1,060 | 1,130 | 65,000 | 5,650 |
| 1994-06-08 | 1,040 | 1,040 | 1,010 | 1,040 | 23,000 | 5,200 |
| 1994-06-07 | 1,020 | 1,020 | 1,000 | 1,000 | 35,000 | 5,000 |
| 1994-06-06 | 1,040 | 1,040 | 1,020 | 1,030 | 22,000 | 5,150 |
| 1994-06-03 | 1,100 | 1,120 | 1,060 | 1,060 | 22,000 | 5,300 |
| 1994-06-02 | 1,110 | 1,120 | 1,100 | 1,100 | 33,000 | 5,500 |
| 1994-06-01 | 1,070 | 1,110 | 1,070 | 1,100 | 14,000 | 5,500 |
| 1994-05-31 | 1,110 | 1,110 | 1,050 | 1,100 | 19,000 | 5,500 |
| 1994-05-30 | 1,140 | 1,140 | 1,110 | 1,110 | 12,000 | 5,550 |
| 1994-05-27 | 1,120 | 1,120 | 1,090 | 1,120 | 30,000 | 5,600 |
| 1994-05-26 | 1,070 | 1,140 | 1,060 | 1,120 | 63,000 | 5,600 |
| 1994-05-25 | 1,060 | 1,070 | 1,040 | 1,070 | 21,000 | 5,350 |
| 1994-05-24 | 1,080 | 1,080 | 1,040 | 1,060 | 31,000 | 5,300 |
| 1994-05-23 | 1,110 | 1,120 | 1,050 | 1,070 | 30,000 | 5,350 |
| 1994-05-20 | 1,070 | 1,120 | 1,070 | 1,070 | 34,000 | 5,350 |
| 1994-05-19 | 1,080 | 1,080 | 1,010 | 1,060 | 46,000 | 5,300 |
| 1994-05-18 | 1,150 | 1,150 | 1,100 | 1,100 | 43,000 | 5,500 |
| 1994-05-17 | 1,160 | 1,190 | 1,120 | 1,120 | 37,000 | 5,600 |
| 1994-05-16 | 1,210 | 1,230 | 1,120 | 1,120 | 71,000 | 5,600 |
| 1994-05-13 | 1,140 | 1,230 | 1,140 | 1,190 | 142,000 | 5,950 |
| 1994-05-12 | 1,150 | 1,170 | 1,090 | 1,100 | 137,000 | 5,500 |
| 1994-05-11 | 1,200 | 1,220 | 1,150 | 1,190 | 134,000 | 5,950 |
| 1994-05-10 | 1,320 | 1,330 | 1,210 | 1,230 | 117,000 | 6,150 |
| 1994-05-09 | 1,350 | 1,370 | 1,200 | 1,330 | 331,000 | 6,650 |
| 1994-05-06 | 1,240 | 1,400 | 1,230 | 1,340 | 669,000 | 6,700 |
| 1994-05-02 | 1,000 | 1,220 | 999 | 1,220 | 814,000 | 6,100 |
| 1994-04-28 | 925 | 1,020 | 924 | 1,020 | 217,000 | 5,100 |
| 1994-04-27 | 950 | 950 | 921 | 921 | 90,000 | 4,605 |
| 1994-04-26 | 910 | 1,000 | 910 | 990 | 317,000 | 4,950 |
| 1994-04-25 | 850 | 900 | 830 | 900 | 131,000 | 4,500 |
| 1994-04-22 | 865 | 865 | 819 | 830 | 33,000 | 4,150 |
| 1994-04-21 | 850 | 860 | 834 | 860 | 90,000 | 4,300 |
| 1994-04-20 | 800 | 888 | 800 | 884 | 185,000 | 4,420 |
| 1994-04-19 | 720 | 795 | 712 | 795 | 96,000 | 3,975 |
| 1994-04-18 | 690 | 720 | 690 | 720 | 14,000 | 3,600 |
| 1994-04-15 | 700 | 700 | 680 | 680 | 22,000 | 3,400 |
| 1994-04-14 | 690 | 690 | 685 | 690 | 10,000 | 3,450 |
| 1994-04-13 | 680 | 685 | 670 | 685 | 13,000 | 3,425 |
| 1994-04-12 | 685 | 685 | 670 | 680 | 11,000 | 3,400 |
| 1994-04-11 | 695 | 699 | 685 | 685 | 15,000 | 3,425 |
| 1994-04-08 | 685 | 685 | 670 | 675 | 17,000 | 3,375 |
| 1994-04-07 | 638 | 670 | 637 | 665 | 12,000 | 3,325 |
| 1994-04-06 | 630 | 630 | 625 | 630 | 18,000 | 3,150 |
| 1994-04-05 | 630 | 630 | 620 | 620 | 8,000 | 3,100 |
| 1994-04-04 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1994-03-31 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1994-03-30 | 650 | 650 | 620 | 630 | 14,000 | 3,150 |
| 1994-03-29 | 650 | 661 | 650 | 650 | 6,000 | 3,250 |
| 1994-03-28 | 630 | 641 | 630 | 641 | 5,000 | 3,205 |
| 1994-03-25 | 650 | 650 | 641 | 650 | 8,000 | 3,250 |
| 1994-03-23 | 665 | 665 | 630 | 650 | 13,000 | 3,250 |
| 1994-03-22 | 700 | 700 | 665 | 665 | 25,000 | 3,325 |
| 1994-03-18 | 677 | 677 | 665 | 670 | 29,000 | 3,350 |
| 1994-03-17 | 710 | 738 | 700 | 700 | 68,000 | 3,500 |
| 1994-03-16 | 631 | 678 | 631 | 678 | 46,000 | 3,390 |
| 1994-03-15 | 620 | 629 | 610 | 629 | 50,000 | 3,145 |
| 1994-03-14 | 530 | 570 | 520 | 570 | 24,000 | 2,850 |
| 1994-03-11 | 501 | 501 | 500 | 500 | 3,000 | 2,500 |
| 1994-03-10 | 496 | 500 | 496 | 497 | 4,000 | 2,485 |
| 1994-03-09 | 510 | 510 | 495 | 495 | 6,000 | 2,475 |
| 1994-03-08 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 1994-03-07 | 510 | 520 | 510 | 520 | 2,000 | 2,600 |
| 1994-03-04 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1994-03-02 | 520 | 520 | 510 | 510 | 7,000 | 2,550 |
| 1994-03-01 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1994-02-28 | 520 | 530 | 520 | 520 | 5,000 | 2,600 |
| 1994-02-25 | 510 | 520 | 510 | 520 | 2,000 | 2,600 |
| 1994-02-24 | 505 | 510 | 505 | 510 | 3,000 | 2,550 |
| 1994-02-23 | 531 | 531 | 510 | 510 | 6,000 | 2,550 |
| 1994-02-22 | 505 | 530 | 505 | 530 | 11,000 | 2,650 |
| 1994-02-21 | 495 | 500 | 495 | 500 | 2,000 | 2,500 |
| 1994-02-17 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1994-02-10 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1994-02-09 | 514 | 514 | 510 | 514 | 5,000 | 2,570 |
| 1994-02-08 | 504 | 505 | 504 | 504 | 6,000 | 2,520 |
| 1994-02-07 | 514 | 515 | 505 | 505 | 4,000 | 2,525 |
| 1994-02-03 | 519 | 520 | 519 | 520 | 7,000 | 2,600 |
| 1994-02-02 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 1994-02-01 | 520 | 525 | 520 | 520 | 9,000 | 2,600 |
| 1994-01-31 | 506 | 530 | 506 | 530 | 9,000 | 2,650 |
| 1994-01-28 | 481 | 500 | 481 | 500 | 4,000 | 2,500 |
| 1994-01-27 | 471 | 480 | 471 | 480 | 2,000 | 2,400 |
| 1994-01-26 | 471 | 471 | 470 | 470 | 3,000 | 2,350 |
| 1994-01-25 | 475 | 475 | 470 | 470 | 4,000 | 2,350 |
| 1994-01-21 | 480 | 485 | 477 | 481 | 13,000 | 2,405 |
| 1994-01-20 | 487 | 487 | 480 | 480 | 13,000 | 2,400 |
| 1994-01-19 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1994-01-18 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 1994-01-17 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 1994-01-14 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1994-01-13 | 460 | 470 | 460 | 470 | 8,000 | 2,350 |
| 1994-01-12 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1994-01-11 | 436 | 450 | 436 | 450 | 4,000 | 2,250 |
| 1994-01-10 | 431 | 432 | 431 | 432 | 2,000 | 2,160 |
| 1994-01-07 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1994-01-06 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1994-01-04 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
