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
1994-12-3087888487888410,0004,420
1994-12-2982986082686019,0004,300
1994-12-2881582081581611,0004,080
1994-12-278128128058055,0004,025
1994-12-267968107968025,0004,010
1994-12-2278480078078817,0003,940
1994-12-2179079078478411,0003,920
1994-12-207967967947946,0003,970
1994-12-197907907847844,0003,920
1994-12-1679081179081014,0004,050
1994-12-1476977275075028,0003,750
1994-12-138108107947946,0003,970
1994-12-128308308108107,0004,050
1994-12-098108108108106,0004,050
1994-12-088358358208205,0004,100
1994-12-0783284283083511,0004,175
1994-12-068508508428424,0004,210
1994-12-058558558508515,0004,255
1994-12-0287087085085021,0004,250
1994-12-0185189985087043,0004,350
1994-11-2877777776777010,0003,850
1994-11-2577077075575755,0003,785
1994-11-247957957957958,0003,975
1994-11-228308308258255,0004,125
1994-11-2186186184984922,0004,245
1994-11-188668668608608,0004,300
1994-11-178658658608604,0004,300
1994-11-168618718618656,0004,325
1994-11-158428428428422,0004,210
1994-11-1483384083084012,0004,200
1994-11-118308318308315,0004,155
1994-11-1087987984084022,0004,200
1994-11-0991191187988014,0004,400
1994-11-0889591189291124,0004,555
1994-11-079359359349344,0004,670
1994-11-0497298094594510,0004,725
1994-11-021,0001,00098298214,0004,910
1994-11-0199099097198121,0004,905
1994-10-311,0201,0209921,00029,0005,000
1994-10-281,1001,1001,0101,040152,0005,200
1994-10-279601,0609601,060112,0005,300
1994-10-2696096195295219,0004,760
1994-10-2593697093196034,0004,800
1994-10-2491096091093538,0004,675
1994-10-2190192089092020,0004,600
1994-10-2090992089991013,0004,550
1994-10-1992092090191023,0004,550
1994-10-1889791089191037,0004,550
1994-10-178858978858977,0004,485
1994-10-148998998958953,0004,475
1994-10-138908998908995,0004,495
1994-10-129029109009008,0004,500
1994-10-1188290288090214,0004,510
1994-10-078698698538534,0004,265
1994-10-068909008708707,0004,350
1994-10-0589089988589918,0004,495
1994-10-0494294292092073,0004,600
1994-10-0386090185590166,0004,505
1994-09-3087087184584559,0004,225
1994-09-2979181079181024,0004,050
1994-09-287667717667706,0003,850
1994-09-277717717657653,0003,825
1994-09-2676577076577011,0003,850
1994-09-2276978076578021,0003,900
1994-09-2175176575176514,0003,825
1994-09-2078078075577017,0003,850
1994-09-1980580578078010,0003,900
1994-09-168128128058056,0004,025
1994-09-148258308108128,0004,060
1994-09-1384084082582510,0004,125
1994-09-1284084584084019,0004,200
1994-09-0980083080083053,0004,150
1994-09-0881581580680614,0004,030
1994-09-078508508508507,0004,250
1994-09-068898898698693,0004,345
1994-09-059059058908906,0004,450
1994-09-0294594591091514,0004,575
1994-09-019509509509509,0004,750
1994-08-319589709509508,0004,750
1994-08-3095495895095012,0004,750
1994-08-299539539539535,0004,765
1994-08-269539609539537,0004,765
1994-08-259759759539536,0004,765
1994-08-2497797797597513,0004,875
1994-08-239769779769773,0004,885
1994-08-2298598597697611,0004,880
1994-08-199989989859957,0004,975
1994-08-189729909729905,0004,950
1994-08-179569619569617,0004,805
1994-08-169509539509534,0004,765
1994-08-159709709509507,0004,750
1994-08-1299999996096010,0004,800
1994-08-111,0101,0101,0001,00011,0005,000
1994-08-101,0201,0201,0201,0205,0005,100
1994-08-091,0301,0301,0201,0204,0005,100
1994-08-081,0301,0301,0301,0303,0005,150
1994-08-051,0301,0401,0301,0309,0005,150
1994-08-041,0201,0301,0201,0203,0005,100
1994-08-031,0301,0301,0201,0208,0005,100
1994-08-021,0301,0401,0301,0304,0005,150
1994-08-011,0501,0501,0101,0103,0005,050
1994-07-291,0301,0601,0301,0605,0005,300
1994-07-281,0101,0101,0101,0106,0005,050
1994-07-271,0401,0501,0301,03020,0005,150
1994-07-261,0601,0601,0501,0504,0005,250
1994-07-251,0801,0801,0501,05010,0005,250
1994-07-221,1001,1001,0801,0805,0005,400
1994-07-211,0701,0801,0601,08015,0005,400
1994-07-201,1001,1001,0901,0903,0005,450
1994-07-191,0701,0701,0701,0702,0005,350
1994-07-181,1001,1001,0701,0709,0005,350
1994-07-151,0701,1001,0701,10016,0005,500
1994-07-141,0601,0701,0501,07015,0005,350
1994-07-131,1001,1001,0501,05010,0005,250
1994-07-121,0901,1001,0801,08011,0005,400
1994-07-111,1101,1101,0701,0705,0005,350
1994-07-081,1801,1801,1401,15017,0005,750
1994-07-071,1601,1801,1601,17025,0005,850
1994-07-061,1901,1901,1601,16058,0005,800
1994-07-051,1101,1901,1001,170114,0005,850
1994-07-041,0801,1201,0801,10028,0005,500
1994-07-011,0601,0701,0601,06024,0005,300
1994-06-301,0501,0601,0401,05010,0005,250
1994-06-291,0601,0701,0501,05020,0005,250
1994-06-281,0501,0901,0501,09014,0005,450
1994-06-271,0401,0401,0201,03013,0005,150
1994-06-241,1001,1001,0401,04014,0005,200
1994-06-231,1201,1201,1001,11023,0005,550
1994-06-221,0301,0901,0201,09017,0005,450
1994-06-211,0801,0801,0501,0508,0005,250
1994-06-201,1001,1001,0801,08024,0005,400
1994-06-171,1001,1101,0801,08020,0005,400
1994-06-161,0801,1001,0801,10010,0005,500
1994-06-151,0701,0701,0201,02033,0005,100
1994-06-141,0701,0801,0501,05022,0005,250
1994-06-131,0801,1001,0701,07010,0005,350
1994-06-101,1401,1601,1101,11025,0005,550
1994-06-091,0601,1501,0601,13065,0005,650
1994-06-081,0401,0401,0101,04023,0005,200
1994-06-071,0201,0201,0001,00035,0005,000
1994-06-061,0401,0401,0201,03022,0005,150
1994-06-031,1001,1201,0601,06022,0005,300
1994-06-021,1101,1201,1001,10033,0005,500
1994-06-011,0701,1101,0701,10014,0005,500
1994-05-311,1101,1101,0501,10019,0005,500
1994-05-301,1401,1401,1101,11012,0005,550
1994-05-271,1201,1201,0901,12030,0005,600
1994-05-261,0701,1401,0601,12063,0005,600
1994-05-251,0601,0701,0401,07021,0005,350
1994-05-241,0801,0801,0401,06031,0005,300
1994-05-231,1101,1201,0501,07030,0005,350
1994-05-201,0701,1201,0701,07034,0005,350
1994-05-191,0801,0801,0101,06046,0005,300
1994-05-181,1501,1501,1001,10043,0005,500
1994-05-171,1601,1901,1201,12037,0005,600
1994-05-161,2101,2301,1201,12071,0005,600
1994-05-131,1401,2301,1401,190142,0005,950
1994-05-121,1501,1701,0901,100137,0005,500
1994-05-111,2001,2201,1501,190134,0005,950
1994-05-101,3201,3301,2101,230117,0006,150
1994-05-091,3501,3701,2001,330331,0006,650
1994-05-061,2401,4001,2301,340669,0006,700
1994-05-021,0001,2209991,220814,0006,100
1994-04-289251,0209241,020217,0005,100
1994-04-2795095092192190,0004,605
1994-04-269101,000910990317,0004,950
1994-04-25850900830900131,0004,500
1994-04-2286586581983033,0004,150
1994-04-2185086083486090,0004,300
1994-04-20800888800884185,0004,420
1994-04-1972079571279596,0003,975
1994-04-1869072069072014,0003,600
1994-04-1570070068068022,0003,400
1994-04-1469069068569010,0003,450
1994-04-1368068567068513,0003,425
1994-04-1268568567068011,0003,400
1994-04-1169569968568515,0003,425
1994-04-0868568567067517,0003,375
1994-04-0763867063766512,0003,325
1994-04-0663063062563018,0003,150
1994-04-056306306206208,0003,100
1994-04-046306306306301,0003,150
1994-03-316206206206201,0003,100
1994-03-3065065062063014,0003,150
1994-03-296506616506506,0003,250
1994-03-286306416306415,0003,205
1994-03-256506506416508,0003,250
1994-03-2366566563065013,0003,250
1994-03-2270070066566525,0003,325
1994-03-1867767766567029,0003,350
1994-03-1771073870070068,0003,500
1994-03-1663167863167846,0003,390
1994-03-1562062961062950,0003,145
1994-03-1453057052057024,0002,850
1994-03-115015015005003,0002,500
1994-03-104965004964974,0002,485
1994-03-095105104954956,0002,475
1994-03-085125125125121,0002,560
1994-03-075105205105202,0002,600
1994-03-045105105105101,0002,550
1994-03-025205205105107,0002,550
1994-03-015205205205202,0002,600
1994-02-285205305205205,0002,600
1994-02-255105205105202,0002,600
1994-02-245055105055103,0002,550
1994-02-235315315105106,0002,550
1994-02-2250553050553011,0002,650
1994-02-214955004955002,0002,500
1994-02-174954954954951,0002,475
1994-02-105055055055051,0002,525
1994-02-095145145105145,0002,570
1994-02-085045055045046,0002,520
1994-02-075145155055054,0002,525
1994-02-035195205195207,0002,600
1994-02-025205205205204,0002,600
1994-02-015205255205209,0002,600
1994-01-315065305065309,0002,650
1994-01-284815004815004,0002,500
1994-01-274714804714802,0002,400
1994-01-264714714704703,0002,350
1994-01-254754754704704,0002,350
1994-01-2148048547748113,0002,405
1994-01-2048748748048013,0002,400
1994-01-194804804804801,0002,400
1994-01-184784784784781,0002,390
1994-01-174774774774771,0002,385
1994-01-144754754754752,0002,375
1994-01-134604704604708,0002,350
1994-01-124504504504502,0002,250
1994-01-114364504364504,0002,250
1994-01-104314324314322,0002,160
1994-01-074304304304301,0002,150
1994-01-064304304304303,0002,150
1994-01-044444444444441,0002,220

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