4107 伊勢化学工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 592 | 600 | 592 | 600 | 2,000 | 3,000 |
| 1996-12-27 | 591 | 591 | 591 | 591 | 8,000 | 2,955 |
| 1996-12-26 | 590 | 591 | 590 | 591 | 2,000 | 2,955 |
| 1996-12-25 | 586 | 591 | 586 | 591 | 3,000 | 2,955 |
| 1996-12-24 | 605 | 605 | 586 | 586 | 8,000 | 2,930 |
| 1996-12-20 | 573 | 600 | 573 | 590 | 7,000 | 2,950 |
| 1996-12-19 | 611 | 611 | 580 | 580 | 23,000 | 2,900 |
| 1996-12-18 | 620 | 620 | 610 | 610 | 7,000 | 3,050 |
| 1996-12-17 | 650 | 650 | 610 | 610 | 6,000 | 3,050 |
| 1996-12-16 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1996-12-12 | 670 | 670 | 650 | 650 | 5,000 | 3,250 |
| 1996-12-11 | 690 | 690 | 680 | 680 | 6,000 | 3,400 |
| 1996-12-10 | 700 | 707 | 700 | 700 | 5,000 | 3,500 |
| 1996-12-09 | 671 | 690 | 666 | 690 | 8,000 | 3,450 |
| 1996-12-06 | 690 | 690 | 670 | 670 | 8,000 | 3,350 |
| 1996-12-05 | 690 | 700 | 690 | 700 | 5,000 | 3,500 |
| 1996-12-04 | 711 | 711 | 690 | 700 | 10,000 | 3,500 |
| 1996-12-03 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1996-12-02 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1996-11-29 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1996-11-28 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-11-27 | 755 | 755 | 750 | 750 | 11,000 | 3,750 |
| 1996-11-26 | 754 | 755 | 754 | 755 | 5,000 | 3,775 |
| 1996-11-25 | 760 | 760 | 755 | 755 | 9,000 | 3,775 |
| 1996-11-22 | 754 | 754 | 754 | 754 | 5,000 | 3,770 |
| 1996-11-21 | 755 | 760 | 755 | 760 | 6,000 | 3,800 |
| 1996-11-20 | 762 | 762 | 760 | 760 | 4,000 | 3,800 |
| 1996-11-19 | 763 | 770 | 762 | 762 | 4,000 | 3,810 |
| 1996-11-15 | 762 | 762 | 762 | 762 | 5,000 | 3,810 |
| 1996-11-14 | 762 | 762 | 762 | 762 | 4,000 | 3,810 |
| 1996-11-13 | 770 | 770 | 760 | 760 | 8,000 | 3,800 |
| 1996-11-12 | 765 | 765 | 765 | 765 | 10,000 | 3,825 |
| 1996-11-11 | 770 | 770 | 765 | 765 | 16,000 | 3,825 |
| 1996-11-08 | 790 | 790 | 770 | 770 | 8,000 | 3,850 |
| 1996-11-07 | 781 | 790 | 780 | 790 | 3,000 | 3,950 |
| 1996-11-06 | 765 | 766 | 765 | 766 | 3,000 | 3,830 |
| 1996-11-05 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1996-11-01 | 773 | 773 | 770 | 770 | 11,000 | 3,850 |
| 1996-10-30 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 1996-10-29 | 771 | 772 | 771 | 772 | 2,000 | 3,860 |
| 1996-10-28 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1996-10-24 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-10-23 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-10-22 | 786 | 786 | 785 | 785 | 2,000 | 3,925 |
| 1996-10-21 | 786 | 786 | 786 | 786 | 1,000 | 3,930 |
| 1996-10-18 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1996-10-17 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-10-16 | 780 | 780 | 770 | 770 | 4,000 | 3,850 |
| 1996-10-15 | 761 | 761 | 760 | 761 | 4,000 | 3,805 |
| 1996-10-14 | 790 | 790 | 761 | 761 | 3,000 | 3,805 |
| 1996-10-11 | 781 | 781 | 780 | 780 | 6,000 | 3,900 |
| 1996-10-09 | 780 | 790 | 780 | 780 | 4,000 | 3,900 |
| 1996-10-08 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1996-10-04 | 792 | 800 | 790 | 790 | 10,000 | 3,950 |
| 1996-10-03 | 805 | 806 | 800 | 800 | 5,000 | 4,000 |
| 1996-10-02 | 820 | 820 | 805 | 805 | 4,000 | 4,025 |
| 1996-10-01 | 801 | 810 | 801 | 810 | 6,000 | 4,050 |
| 1996-09-30 | 788 | 798 | 788 | 798 | 4,000 | 3,990 |
| 1996-09-27 | 793 | 793 | 793 | 793 | 1,000 | 3,965 |
| 1996-09-26 | 786 | 799 | 786 | 799 | 5,000 | 3,995 |
| 1996-09-25 | 786 | 786 | 782 | 782 | 3,000 | 3,910 |
| 1996-09-24 | 787 | 787 | 780 | 786 | 5,000 | 3,930 |
| 1996-09-20 | 810 | 810 | 790 | 790 | 6,000 | 3,950 |
| 1996-09-19 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1996-09-18 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1996-09-17 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1996-09-13 | 781 | 781 | 780 | 780 | 4,000 | 3,900 |
| 1996-09-12 | 816 | 817 | 810 | 810 | 4,000 | 4,050 |
| 1996-09-11 | 814 | 817 | 810 | 816 | 9,000 | 4,080 |
| 1996-09-10 | 811 | 811 | 810 | 810 | 8,000 | 4,050 |
| 1996-09-06 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1996-09-05 | 825 | 825 | 816 | 816 | 8,000 | 4,080 |
| 1996-09-04 | 830 | 840 | 830 | 830 | 8,000 | 4,150 |
| 1996-09-03 | 821 | 821 | 820 | 820 | 12,000 | 4,100 |
| 1996-09-02 | 830 | 830 | 820 | 820 | 4,000 | 4,100 |
| 1996-08-30 | 850 | 850 | 830 | 830 | 6,000 | 4,150 |
| 1996-08-29 | 870 | 870 | 860 | 860 | 2,000 | 4,300 |
| 1996-08-28 | 860 | 870 | 860 | 870 | 4,000 | 4,350 |
| 1996-08-27 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1996-08-26 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1996-08-23 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1996-08-22 | 865 | 870 | 865 | 870 | 2,000 | 4,350 |
| 1996-08-21 | 861 | 863 | 861 | 863 | 4,000 | 4,315 |
| 1996-08-19 | 815 | 815 | 815 | 815 | 6,000 | 4,075 |
| 1996-08-16 | 815 | 816 | 815 | 815 | 10,000 | 4,075 |
| 1996-08-13 | 820 | 820 | 810 | 810 | 14,000 | 4,050 |
| 1996-08-12 | 830 | 830 | 820 | 820 | 4,000 | 4,100 |
| 1996-08-09 | 840 | 840 | 830 | 830 | 8,000 | 4,150 |
| 1996-08-08 | 830 | 840 | 820 | 840 | 5,000 | 4,200 |
| 1996-08-06 | 851 | 851 | 830 | 830 | 11,000 | 4,150 |
| 1996-08-05 | 865 | 865 | 850 | 851 | 7,000 | 4,255 |
| 1996-08-02 | 880 | 880 | 865 | 865 | 2,000 | 4,325 |
| 1996-08-01 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1996-07-31 | 890 | 890 | 880 | 880 | 5,000 | 4,400 |
| 1996-07-29 | 871 | 871 | 865 | 865 | 4,000 | 4,325 |
| 1996-07-26 | 885 | 885 | 861 | 865 | 11,000 | 4,325 |
| 1996-07-25 | 882 | 882 | 882 | 882 | 2,000 | 4,410 |
| 1996-07-24 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1996-07-23 | 860 | 860 | 850 | 860 | 14,000 | 4,300 |
| 1996-07-22 | 889 | 889 | 880 | 880 | 3,000 | 4,400 |
| 1996-07-19 | 900 | 900 | 890 | 890 | 4,000 | 4,450 |
| 1996-07-18 | 890 | 895 | 890 | 890 | 8,000 | 4,450 |
| 1996-07-17 | 870 | 870 | 860 | 860 | 9,000 | 4,300 |
| 1996-07-16 | 902 | 902 | 880 | 880 | 11,000 | 4,400 |
| 1996-07-15 | 910 | 910 | 900 | 900 | 8,000 | 4,500 |
| 1996-07-12 | 921 | 921 | 906 | 906 | 22,000 | 4,530 |
| 1996-07-11 | 940 | 940 | 930 | 930 | 4,000 | 4,650 |
| 1996-07-10 | 950 | 950 | 940 | 940 | 6,000 | 4,700 |
| 1996-07-09 | 906 | 936 | 906 | 936 | 15,000 | 4,680 |
| 1996-07-08 | 921 | 930 | 906 | 906 | 22,000 | 4,530 |
| 1996-07-05 | 989 | 989 | 950 | 950 | 11,000 | 4,750 |
| 1996-07-04 | 1,000 | 1,000 | 990 | 990 | 7,000 | 4,950 |
| 1996-07-03 | 999 | 1,000 | 999 | 1,000 | 16,000 | 5,000 |
| 1996-07-01 | 1,010 | 1,010 | 999 | 1,000 | 12,000 | 5,000 |
| 1996-06-28 | 1,050 | 1,050 | 1,010 | 1,030 | 24,000 | 5,150 |
| 1996-06-27 | 1,070 | 1,070 | 1,050 | 1,050 | 14,000 | 5,250 |
| 1996-06-26 | 1,050 | 1,060 | 1,040 | 1,050 | 29,000 | 5,250 |
| 1996-06-25 | 1,060 | 1,080 | 1,060 | 1,080 | 10,000 | 5,400 |
| 1996-06-24 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1996-06-21 | 1,110 | 1,110 | 1,090 | 1,110 | 7,000 | 5,550 |
| 1996-06-20 | 1,110 | 1,110 | 1,050 | 1,090 | 23,000 | 5,450 |
| 1996-06-19 | 1,080 | 1,120 | 1,080 | 1,120 | 7,000 | 5,600 |
| 1996-06-18 | 1,090 | 1,100 | 1,080 | 1,100 | 11,000 | 5,500 |
| 1996-06-17 | 1,140 | 1,140 | 1,080 | 1,080 | 21,000 | 5,400 |
| 1996-06-14 | 1,160 | 1,160 | 1,130 | 1,130 | 40,000 | 5,650 |
| 1996-06-13 | 1,150 | 1,160 | 1,130 | 1,160 | 25,000 | 5,800 |
| 1996-06-12 | 1,140 | 1,170 | 1,130 | 1,150 | 46,000 | 5,750 |
| 1996-06-11 | 1,110 | 1,140 | 1,110 | 1,140 | 31,000 | 5,700 |
| 1996-06-10 | 1,080 | 1,110 | 1,080 | 1,110 | 18,000 | 5,550 |
| 1996-06-07 | 1,100 | 1,110 | 1,080 | 1,090 | 19,000 | 5,450 |
| 1996-06-06 | 1,070 | 1,080 | 1,070 | 1,070 | 6,000 | 5,350 |
| 1996-06-05 | 1,100 | 1,110 | 1,100 | 1,110 | 23,000 | 5,550 |
| 1996-06-04 | 1,030 | 1,110 | 1,020 | 1,110 | 30,000 | 5,550 |
| 1996-06-03 | 1,070 | 1,070 | 1,010 | 1,030 | 13,000 | 5,150 |
| 1996-05-31 | 1,100 | 1,110 | 1,100 | 1,110 | 21,000 | 5,550 |
| 1996-05-30 | 1,100 | 1,120 | 1,090 | 1,100 | 13,000 | 5,500 |
| 1996-05-29 | 1,140 | 1,140 | 1,100 | 1,100 | 42,000 | 5,500 |
| 1996-05-28 | 1,110 | 1,150 | 1,100 | 1,140 | 58,000 | 5,700 |
| 1996-05-27 | 1,160 | 1,160 | 1,100 | 1,100 | 24,000 | 5,500 |
| 1996-05-24 | 1,150 | 1,190 | 1,150 | 1,170 | 139,000 | 5,850 |
| 1996-05-23 | 1,130 | 1,140 | 1,120 | 1,140 | 54,000 | 5,700 |
| 1996-05-22 | 1,130 | 1,150 | 1,100 | 1,100 | 109,000 | 5,500 |
| 1996-05-21 | 1,060 | 1,140 | 1,050 | 1,130 | 75,000 | 5,650 |
| 1996-05-20 | 1,080 | 1,100 | 1,080 | 1,080 | 20,000 | 5,400 |
| 1996-05-17 | 1,100 | 1,120 | 1,080 | 1,080 | 32,000 | 5,400 |
| 1996-05-16 | 1,070 | 1,140 | 1,030 | 1,140 | 40,000 | 5,700 |
| 1996-05-15 | 1,070 | 1,070 | 1,050 | 1,070 | 36,000 | 5,350 |
| 1996-05-14 | 1,050 | 1,070 | 1,040 | 1,060 | 24,000 | 5,300 |
| 1996-05-13 | 1,060 | 1,090 | 1,060 | 1,090 | 39,000 | 5,450 |
| 1996-05-10 | 1,090 | 1,100 | 1,040 | 1,100 | 52,000 | 5,500 |
| 1996-05-09 | 1,140 | 1,150 | 1,100 | 1,110 | 106,000 | 5,550 |
| 1996-05-08 | 1,090 | 1,120 | 1,070 | 1,120 | 157,000 | 5,600 |
| 1996-05-07 | 1,070 | 1,140 | 1,050 | 1,100 | 172,000 | 5,500 |
| 1996-05-02 | 1,000 | 1,070 | 1,000 | 1,060 | 202,000 | 5,300 |
| 1996-05-01 | 980 | 990 | 969 | 990 | 29,000 | 4,950 |
| 1996-04-30 | 1,010 | 1,010 | 980 | 980 | 45,000 | 4,900 |
| 1996-04-26 | 950 | 1,020 | 950 | 1,020 | 125,000 | 5,100 |
| 1996-04-25 | 951 | 952 | 930 | 950 | 21,000 | 4,750 |
| 1996-04-24 | 957 | 957 | 940 | 940 | 16,000 | 4,700 |
| 1996-04-23 | 969 | 969 | 935 | 935 | 28,000 | 4,675 |
| 1996-04-22 | 965 | 969 | 950 | 960 | 43,000 | 4,800 |
| 1996-04-19 | 958 | 959 | 940 | 955 | 87,000 | 4,775 |
| 1996-04-18 | 959 | 960 | 946 | 958 | 109,000 | 4,790 |
| 1996-04-17 | 950 | 981 | 940 | 940 | 304,000 | 4,700 |
| 1996-04-16 | 871 | 935 | 870 | 935 | 113,000 | 4,675 |
| 1996-04-15 | 820 | 850 | 812 | 848 | 17,000 | 4,240 |
| 1996-04-12 | 830 | 830 | 810 | 810 | 15,000 | 4,050 |
| 1996-04-11 | 809 | 815 | 809 | 815 | 9,000 | 4,075 |
| 1996-04-10 | 815 | 815 | 810 | 810 | 5,000 | 4,050 |
| 1996-04-09 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1996-04-08 | 781 | 781 | 780 | 780 | 14,000 | 3,900 |
| 1996-04-05 | 771 | 780 | 771 | 780 | 7,000 | 3,900 |
| 1996-04-04 | 790 | 790 | 765 | 771 | 12,000 | 3,855 |
| 1996-04-03 | 792 | 792 | 791 | 791 | 5,000 | 3,955 |
| 1996-04-02 | 800 | 800 | 790 | 792 | 5,000 | 3,960 |
| 1996-04-01 | 810 | 815 | 790 | 790 | 7,000 | 3,950 |
| 1996-03-29 | 810 | 811 | 810 | 810 | 5,000 | 4,050 |
| 1996-03-28 | 801 | 801 | 790 | 790 | 14,000 | 3,950 |
| 1996-03-27 | 815 | 826 | 800 | 800 | 6,000 | 4,000 |
| 1996-03-26 | 790 | 805 | 790 | 805 | 22,000 | 4,025 |
| 1996-03-25 | 800 | 800 | 790 | 790 | 4,000 | 3,950 |
| 1996-03-22 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1996-03-21 | 780 | 781 | 770 | 780 | 7,000 | 3,900 |
| 1996-03-19 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1996-03-18 | 763 | 763 | 763 | 763 | 4,000 | 3,815 |
| 1996-03-15 | 740 | 741 | 740 | 741 | 2,000 | 3,705 |
| 1996-03-14 | 735 | 740 | 730 | 730 | 12,000 | 3,650 |
| 1996-03-12 | 741 | 741 | 730 | 730 | 10,000 | 3,650 |
| 1996-03-11 | 749 | 749 | 740 | 740 | 10,000 | 3,700 |
| 1996-03-08 | 751 | 751 | 750 | 750 | 6,000 | 3,750 |
| 1996-03-07 | 750 | 760 | 750 | 751 | 12,000 | 3,755 |
| 1996-03-06 | 751 | 760 | 750 | 760 | 8,000 | 3,800 |
| 1996-03-05 | 770 | 770 | 760 | 760 | 5,000 | 3,800 |
| 1996-03-04 | 771 | 771 | 770 | 770 | 4,000 | 3,850 |
| 1996-02-29 | 751 | 751 | 750 | 750 | 4,000 | 3,750 |
| 1996-02-28 | 755 | 755 | 750 | 750 | 16,000 | 3,750 |
| 1996-02-27 | 765 | 765 | 755 | 755 | 7,000 | 3,775 |
| 1996-02-26 | 765 | 765 | 765 | 765 | 2,000 | 3,825 |
| 1996-02-23 | 780 | 780 | 762 | 762 | 6,000 | 3,810 |
| 1996-02-22 | 750 | 750 | 750 | 750 | 13,000 | 3,750 |
| 1996-02-21 | 780 | 780 | 770 | 770 | 8,000 | 3,850 |
| 1996-02-20 | 800 | 800 | 791 | 791 | 6,000 | 3,955 |
| 1996-02-19 | 792 | 800 | 792 | 792 | 6,000 | 3,960 |
| 1996-02-16 | 812 | 812 | 791 | 792 | 13,000 | 3,960 |
| 1996-02-15 | 820 | 820 | 810 | 810 | 4,000 | 4,050 |
| 1996-02-13 | 866 | 866 | 865 | 865 | 12,000 | 4,325 |
| 1996-02-09 | 865 | 866 | 865 | 865 | 12,000 | 4,325 |
| 1996-02-08 | 865 | 867 | 865 | 866 | 7,000 | 4,330 |
| 1996-02-07 | 865 | 865 | 860 | 865 | 14,000 | 4,325 |
| 1996-02-06 | 860 | 865 | 860 | 865 | 21,000 | 4,325 |
| 1996-02-05 | 877 | 877 | 855 | 860 | 10,000 | 4,300 |
| 1996-02-02 | 868 | 875 | 865 | 875 | 9,000 | 4,375 |
| 1996-02-01 | 861 | 861 | 859 | 859 | 14,000 | 4,295 |
| 1996-01-31 | 849 | 860 | 849 | 860 | 14,000 | 4,300 |
| 1996-01-30 | 806 | 840 | 806 | 830 | 8,000 | 4,150 |
| 1996-01-29 | 801 | 804 | 801 | 802 | 13,000 | 4,010 |
| 1996-01-26 | 801 | 805 | 801 | 805 | 6,000 | 4,025 |
| 1996-01-25 | 802 | 810 | 801 | 810 | 13,000 | 4,050 |
| 1996-01-24 | 810 | 815 | 800 | 800 | 6,000 | 4,000 |
| 1996-01-23 | 811 | 815 | 811 | 815 | 3,000 | 4,075 |
| 1996-01-22 | 826 | 835 | 825 | 825 | 9,000 | 4,125 |
| 1996-01-19 | 845 | 845 | 825 | 825 | 4,000 | 4,125 |
| 1996-01-18 | 860 | 860 | 825 | 825 | 12,000 | 4,125 |
| 1996-01-17 | 871 | 880 | 860 | 860 | 21,000 | 4,300 |
| 1996-01-16 | 861 | 872 | 861 | 870 | 35,000 | 4,350 |
| 1996-01-11 | 805 | 820 | 800 | 801 | 14,000 | 4,005 |
| 1996-01-10 | 801 | 819 | 800 | 810 | 12,000 | 4,050 |
| 1996-01-09 | 819 | 819 | 791 | 791 | 14,000 | 3,955 |
| 1996-01-08 | 815 | 820 | 810 | 820 | 5,000 | 4,100 |
| 1996-01-05 | 820 | 821 | 820 | 820 | 6,000 | 4,100 |
| 1996-01-04 | 806 | 816 | 806 | 816 | 4,000 | 4,080 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
