4107 伊勢化学工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 801 | 801 | 796 | 796 | 5,000 | 3,980 |
| 1995-12-28 | 791 | 801 | 791 | 795 | 8,000 | 3,975 |
| 1995-12-27 | 810 | 810 | 786 | 800 | 10,000 | 4,000 |
| 1995-12-26 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1995-12-25 | 800 | 810 | 800 | 800 | 7,000 | 4,000 |
| 1995-12-22 | 809 | 811 | 790 | 790 | 19,000 | 3,950 |
| 1995-12-21 | 790 | 810 | 786 | 810 | 21,000 | 4,050 |
| 1995-12-20 | 820 | 820 | 780 | 800 | 25,000 | 4,000 |
| 1995-12-19 | 820 | 820 | 810 | 815 | 10,000 | 4,075 |
| 1995-12-18 | 870 | 870 | 850 | 850 | 13,000 | 4,250 |
| 1995-12-15 | 866 | 870 | 861 | 870 | 13,000 | 4,350 |
| 1995-12-14 | 894 | 894 | 860 | 860 | 13,000 | 4,300 |
| 1995-12-13 | 895 | 900 | 874 | 874 | 30,000 | 4,370 |
| 1995-12-12 | 880 | 900 | 880 | 895 | 28,000 | 4,475 |
| 1995-12-11 | 875 | 875 | 850 | 860 | 25,000 | 4,300 |
| 1995-12-08 | 870 | 871 | 850 | 865 | 42,000 | 4,325 |
| 1995-12-07 | 860 | 860 | 850 | 850 | 22,000 | 4,250 |
| 1995-12-06 | 882 | 900 | 880 | 880 | 29,000 | 4,400 |
| 1995-12-05 | 872 | 882 | 862 | 878 | 28,000 | 4,390 |
| 1995-12-04 | 881 | 895 | 850 | 862 | 42,000 | 4,310 |
| 1995-12-01 | 900 | 925 | 880 | 880 | 51,000 | 4,400 |
| 1995-11-30 | 880 | 900 | 871 | 890 | 56,000 | 4,450 |
| 1995-11-29 | 929 | 930 | 890 | 890 | 39,000 | 4,450 |
| 1995-11-28 | 940 | 945 | 902 | 930 | 107,000 | 4,650 |
| 1995-11-27 | 882 | 930 | 871 | 930 | 203,000 | 4,650 |
| 1995-11-24 | 899 | 899 | 859 | 861 | 28,000 | 4,305 |
| 1995-11-22 | 854 | 902 | 850 | 895 | 127,000 | 4,475 |
| 1995-11-21 | 858 | 878 | 823 | 850 | 106,000 | 4,250 |
| 1995-11-20 | 840 | 850 | 820 | 849 | 67,000 | 4,245 |
| 1995-11-17 | 765 | 766 | 764 | 764 | 13,000 | 3,820 |
| 1995-11-16 | 820 | 820 | 785 | 785 | 13,000 | 3,925 |
| 1995-11-15 | 850 | 850 | 825 | 830 | 22,000 | 4,150 |
| 1995-11-14 | 803 | 845 | 803 | 820 | 76,000 | 4,100 |
| 1995-11-13 | 840 | 845 | 801 | 810 | 43,000 | 4,050 |
| 1995-11-10 | 863 | 863 | 820 | 840 | 76,000 | 4,200 |
| 1995-11-09 | 789 | 885 | 789 | 863 | 200,000 | 4,315 |
| 1995-11-08 | 834 | 840 | 789 | 799 | 130,000 | 3,995 |
| 1995-11-07 | 785 | 865 | 785 | 824 | 345,000 | 4,120 |
| 1995-11-02 | 640 | 665 | 630 | 665 | 17,000 | 3,325 |
| 1995-11-01 | 650 | 650 | 610 | 610 | 6,000 | 3,050 |
| 1995-10-31 | 623 | 643 | 623 | 640 | 5,000 | 3,200 |
| 1995-10-30 | 643 | 643 | 643 | 643 | 2,000 | 3,215 |
| 1995-10-27 | 635 | 635 | 633 | 633 | 5,000 | 3,165 |
| 1995-10-26 | 633 | 633 | 633 | 633 | 2,000 | 3,165 |
| 1995-10-25 | 635 | 635 | 625 | 630 | 9,000 | 3,150 |
| 1995-10-24 | 645 | 645 | 625 | 625 | 2,000 | 3,125 |
| 1995-10-23 | 658 | 658 | 650 | 650 | 7,000 | 3,250 |
| 1995-10-19 | 599 | 619 | 599 | 610 | 11,000 | 3,050 |
| 1995-10-18 | 609 | 609 | 598 | 598 | 2,000 | 2,990 |
| 1995-10-17 | 606 | 606 | 600 | 600 | 6,000 | 3,000 |
| 1995-10-16 | 598 | 598 | 596 | 596 | 5,000 | 2,980 |
| 1995-10-13 | 596 | 596 | 596 | 596 | 9,000 | 2,980 |
| 1995-10-12 | 598 | 601 | 596 | 601 | 5,000 | 3,005 |
| 1995-10-11 | 598 | 598 | 598 | 598 | 3,000 | 2,990 |
| 1995-10-09 | 596 | 596 | 596 | 596 | 2,000 | 2,980 |
| 1995-10-06 | 605 | 605 | 604 | 604 | 2,000 | 3,020 |
| 1995-10-05 | 616 | 616 | 610 | 610 | 6,000 | 3,050 |
| 1995-10-02 | 596 | 596 | 596 | 596 | 1,000 | 2,980 |
| 1995-09-29 | 595 | 605 | 595 | 595 | 5,000 | 2,975 |
| 1995-09-28 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1995-09-27 | 625 | 625 | 615 | 615 | 5,000 | 3,075 |
| 1995-09-26 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1995-09-25 | 629 | 630 | 625 | 625 | 4,000 | 3,125 |
| 1995-09-22 | 650 | 650 | 631 | 631 | 7,000 | 3,155 |
| 1995-09-21 | 631 | 650 | 631 | 650 | 14,000 | 3,250 |
| 1995-09-20 | 640 | 641 | 630 | 630 | 6,000 | 3,150 |
| 1995-09-19 | 650 | 650 | 632 | 632 | 4,000 | 3,160 |
| 1995-09-18 | 635 | 650 | 635 | 650 | 6,000 | 3,250 |
| 1995-09-14 | 650 | 650 | 625 | 625 | 11,000 | 3,125 |
| 1995-09-13 | 650 | 650 | 640 | 645 | 17,000 | 3,225 |
| 1995-09-12 | 640 | 645 | 630 | 640 | 11,000 | 3,200 |
| 1995-09-11 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 1995-09-08 | 675 | 675 | 650 | 650 | 7,000 | 3,250 |
| 1995-09-07 | 679 | 679 | 679 | 679 | 6,000 | 3,395 |
| 1995-09-06 | 670 | 679 | 669 | 679 | 8,000 | 3,395 |
| 1995-09-05 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 1995-09-04 | 698 | 700 | 695 | 695 | 14,000 | 3,475 |
| 1995-09-01 | 698 | 698 | 698 | 698 | 2,000 | 3,490 |
| 1995-08-31 | 701 | 701 | 680 | 699 | 5,000 | 3,495 |
| 1995-08-30 | 710 | 710 | 701 | 704 | 19,000 | 3,520 |
| 1995-08-29 | 670 | 705 | 670 | 701 | 23,000 | 3,505 |
| 1995-08-28 | 651 | 665 | 650 | 664 | 17,000 | 3,320 |
| 1995-08-25 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1995-08-24 | 640 | 640 | 630 | 630 | 4,000 | 3,150 |
| 1995-08-23 | 662 | 662 | 645 | 650 | 6,000 | 3,250 |
| 1995-08-22 | 698 | 698 | 661 | 661 | 8,000 | 3,305 |
| 1995-08-21 | 700 | 710 | 700 | 700 | 13,000 | 3,500 |
| 1995-08-18 | 690 | 700 | 690 | 700 | 6,000 | 3,500 |
| 1995-08-17 | 710 | 710 | 680 | 680 | 14,000 | 3,400 |
| 1995-08-16 | 650 | 700 | 650 | 700 | 33,000 | 3,500 |
| 1995-08-15 | 650 | 658 | 650 | 658 | 5,000 | 3,290 |
| 1995-08-14 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 1995-08-11 | 645 | 645 | 635 | 635 | 3,000 | 3,175 |
| 1995-08-10 | 640 | 645 | 640 | 645 | 5,000 | 3,225 |
| 1995-08-09 | 649 | 649 | 640 | 648 | 9,000 | 3,240 |
| 1995-08-08 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1995-08-07 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1995-08-04 | 649 | 650 | 649 | 650 | 18,000 | 3,250 |
| 1995-08-03 | 630 | 650 | 630 | 649 | 19,000 | 3,245 |
| 1995-08-02 | 580 | 620 | 580 | 620 | 12,000 | 3,100 |
| 1995-08-01 | 600 | 600 | 581 | 581 | 14,000 | 2,905 |
| 1995-07-31 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
| 1995-07-27 | 591 | 591 | 575 | 580 | 6,000 | 2,900 |
| 1995-07-26 | 600 | 600 | 581 | 581 | 6,000 | 2,905 |
| 1995-07-25 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1995-07-24 | 590 | 590 | 580 | 580 | 5,000 | 2,900 |
| 1995-07-20 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1995-07-19 | 630 | 630 | 620 | 620 | 3,000 | 3,100 |
| 1995-07-18 | 644 | 645 | 630 | 630 | 4,000 | 3,150 |
| 1995-07-17 | 640 | 650 | 640 | 645 | 4,000 | 3,225 |
| 1995-07-14 | 660 | 660 | 650 | 650 | 2,000 | 3,250 |
| 1995-07-13 | 636 | 660 | 636 | 650 | 19,000 | 3,250 |
| 1995-07-12 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1995-07-11 | 610 | 620 | 600 | 608 | 14,000 | 3,040 |
| 1995-07-07 | 546 | 550 | 546 | 550 | 3,000 | 2,750 |
| 1995-07-06 | 545 | 545 | 538 | 544 | 8,000 | 2,720 |
| 1995-07-05 | 545 | 545 | 537 | 545 | 9,000 | 2,725 |
| 1995-07-04 | 541 | 545 | 541 | 545 | 2,000 | 2,725 |
| 1995-07-03 | 560 | 560 | 540 | 541 | 9,000 | 2,705 |
| 1995-06-30 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 1995-06-29 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 1995-06-28 | 555 | 555 | 540 | 550 | 8,000 | 2,750 |
| 1995-06-27 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1995-06-23 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1995-06-22 | 540 | 550 | 540 | 550 | 7,000 | 2,750 |
| 1995-06-21 | 536 | 536 | 536 | 536 | 5,000 | 2,680 |
| 1995-06-20 | 551 | 551 | 536 | 536 | 13,000 | 2,680 |
| 1995-06-19 | 575 | 575 | 551 | 551 | 5,000 | 2,755 |
| 1995-06-14 | 595 | 600 | 595 | 600 | 4,000 | 3,000 |
| 1995-06-13 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1995-06-12 | 635 | 635 | 625 | 625 | 7,000 | 3,125 |
| 1995-06-09 | 650 | 650 | 640 | 640 | 8,000 | 3,200 |
| 1995-06-08 | 663 | 663 | 663 | 663 | 1,000 | 3,315 |
| 1995-06-07 | 661 | 670 | 661 | 663 | 4,000 | 3,315 |
| 1995-06-06 | 660 | 660 | 651 | 651 | 8,000 | 3,255 |
| 1995-06-05 | 670 | 670 | 660 | 660 | 3,000 | 3,300 |
| 1995-06-02 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1995-06-01 | 631 | 640 | 630 | 640 | 19,000 | 3,200 |
| 1995-05-31 | 646 | 646 | 631 | 631 | 21,000 | 3,155 |
| 1995-05-30 | 650 | 650 | 645 | 645 | 3,000 | 3,225 |
| 1995-05-29 | 650 | 650 | 645 | 645 | 7,000 | 3,225 |
| 1995-05-26 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1995-05-25 | 660 | 665 | 655 | 655 | 13,000 | 3,275 |
| 1995-05-24 | 651 | 651 | 630 | 650 | 14,000 | 3,250 |
| 1995-05-23 | 651 | 651 | 650 | 650 | 6,000 | 3,250 |
| 1995-05-22 | 650 | 651 | 650 | 651 | 5,000 | 3,255 |
| 1995-05-19 | 681 | 686 | 650 | 650 | 11,000 | 3,250 |
| 1995-05-18 | 700 | 700 | 681 | 681 | 4,000 | 3,405 |
| 1995-05-17 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1995-05-16 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1995-05-15 | 687 | 700 | 687 | 700 | 5,000 | 3,500 |
| 1995-05-12 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-05-10 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1995-05-09 | 701 | 710 | 701 | 705 | 5,000 | 3,525 |
| 1995-05-02 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1995-04-28 | 690 | 690 | 685 | 690 | 3,000 | 3,450 |
| 1995-04-27 | 681 | 685 | 681 | 685 | 2,000 | 3,425 |
| 1995-04-26 | 700 | 700 | 680 | 680 | 7,000 | 3,400 |
| 1995-04-25 | 710 | 710 | 700 | 700 | 5,000 | 3,500 |
| 1995-04-24 | 720 | 720 | 700 | 700 | 7,000 | 3,500 |
| 1995-04-21 | 700 | 730 | 700 | 710 | 17,000 | 3,550 |
| 1995-04-20 | 679 | 700 | 679 | 700 | 10,000 | 3,500 |
| 1995-04-19 | 698 | 698 | 698 | 698 | 2,000 | 3,490 |
| 1995-04-18 | 680 | 699 | 680 | 689 | 6,000 | 3,445 |
| 1995-04-17 | 670 | 670 | 665 | 665 | 3,000 | 3,325 |
| 1995-04-12 | 690 | 690 | 680 | 680 | 3,000 | 3,400 |
| 1995-04-11 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1995-04-10 | 670 | 670 | 660 | 660 | 5,000 | 3,300 |
| 1995-04-07 | 675 | 675 | 665 | 670 | 7,000 | 3,350 |
| 1995-04-06 | 681 | 681 | 675 | 675 | 4,000 | 3,375 |
| 1995-04-05 | 665 | 665 | 661 | 661 | 3,000 | 3,305 |
| 1995-04-04 | 719 | 719 | 682 | 685 | 10,000 | 3,425 |
| 1995-03-31 | 731 | 759 | 731 | 749 | 14,000 | 3,745 |
| 1995-03-30 | 735 | 735 | 720 | 730 | 13,000 | 3,650 |
| 1995-03-29 | 711 | 725 | 711 | 725 | 7,000 | 3,625 |
| 1995-03-28 | 661 | 705 | 661 | 705 | 12,000 | 3,525 |
| 1995-03-24 | 610 | 610 | 600 | 610 | 12,000 | 3,050 |
| 1995-03-23 | 651 | 651 | 609 | 610 | 8,000 | 3,050 |
| 1995-03-22 | 681 | 681 | 650 | 650 | 10,000 | 3,250 |
| 1995-03-20 | 700 | 700 | 680 | 680 | 11,000 | 3,400 |
| 1995-03-17 | 721 | 721 | 721 | 721 | 10,000 | 3,605 |
| 1995-03-16 | 780 | 786 | 751 | 751 | 16,000 | 3,755 |
| 1995-03-14 | 828 | 840 | 810 | 810 | 51,000 | 4,050 |
| 1995-03-13 | 798 | 810 | 779 | 810 | 48,000 | 4,050 |
| 1995-03-10 | 755 | 767 | 750 | 767 | 30,000 | 3,835 |
| 1995-03-09 | 700 | 715 | 700 | 715 | 42,000 | 3,575 |
| 1995-03-08 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1995-03-07 | 675 | 685 | 674 | 675 | 4,000 | 3,375 |
| 1995-03-06 | 671 | 671 | 665 | 665 | 4,000 | 3,325 |
| 1995-03-03 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-03-02 | 661 | 685 | 661 | 670 | 9,000 | 3,350 |
| 1995-03-01 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1995-02-28 | 659 | 659 | 655 | 656 | 5,000 | 3,280 |
| 1995-02-24 | 710 | 710 | 700 | 700 | 8,000 | 3,500 |
| 1995-02-23 | 651 | 670 | 650 | 670 | 8,000 | 3,350 |
| 1995-02-22 | 651 | 651 | 650 | 650 | 7,000 | 3,250 |
| 1995-02-21 | 669 | 670 | 660 | 660 | 13,000 | 3,300 |
| 1995-02-20 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1995-02-17 | 670 | 670 | 670 | 670 | 9,000 | 3,350 |
| 1995-02-15 | 710 | 710 | 700 | 700 | 6,000 | 3,500 |
| 1995-02-14 | 700 | 710 | 699 | 710 | 3,000 | 3,550 |
| 1995-02-13 | 665 | 681 | 662 | 681 | 8,000 | 3,405 |
| 1995-02-10 | 680 | 680 | 660 | 665 | 5,000 | 3,325 |
| 1995-02-09 | 680 | 680 | 670 | 670 | 8,000 | 3,350 |
| 1995-02-08 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-02-07 | 697 | 697 | 680 | 680 | 7,000 | 3,400 |
| 1995-02-06 | 695 | 697 | 695 | 697 | 5,000 | 3,485 |
| 1995-02-03 | 696 | 696 | 695 | 695 | 2,000 | 3,475 |
| 1995-02-02 | 691 | 695 | 690 | 695 | 4,000 | 3,475 |
| 1995-02-01 | 700 | 700 | 680 | 690 | 8,000 | 3,450 |
| 1995-01-31 | 710 | 710 | 697 | 705 | 24,000 | 3,525 |
| 1995-01-30 | 750 | 750 | 720 | 730 | 13,000 | 3,650 |
| 1995-01-27 | 751 | 751 | 735 | 750 | 21,000 | 3,750 |
| 1995-01-25 | 722 | 750 | 722 | 750 | 14,000 | 3,750 |
| 1995-01-24 | 733 | 733 | 710 | 732 | 15,000 | 3,660 |
| 1995-01-20 | 757 | 762 | 757 | 762 | 4,000 | 3,810 |
| 1995-01-19 | 802 | 802 | 777 | 777 | 8,000 | 3,885 |
| 1995-01-18 | 809 | 809 | 809 | 809 | 5,000 | 4,045 |
| 1995-01-17 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1995-01-13 | 826 | 835 | 825 | 835 | 9,000 | 4,175 |
| 1995-01-12 | 842 | 842 | 825 | 825 | 7,000 | 4,125 |
| 1995-01-11 | 822 | 830 | 822 | 830 | 8,000 | 4,150 |
| 1995-01-09 | 820 | 820 | 820 | 820 | 5,000 | 4,100 |
| 1995-01-05 | 872 | 872 | 872 | 872 | 1,000 | 4,360 |
| 1995-01-04 | 871 | 872 | 870 | 872 | 3,000 | 4,360 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
