4107 伊勢化学工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 610 | 670 | 610 | 670 | 14,000 | 3,350 |
| 1997-12-29 | 610 | 620 | 570 | 580 | 8,000 | 2,900 |
| 1997-12-26 | 560 | 610 | 560 | 610 | 12,000 | 3,050 |
| 1997-12-25 | 520 | 538 | 519 | 538 | 7,000 | 2,690 |
| 1997-12-24 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1997-12-22 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1997-12-19 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1997-12-18 | 590 | 590 | 581 | 581 | 9,000 | 2,905 |
| 1997-12-17 | 581 | 581 | 580 | 580 | 11,000 | 2,900 |
| 1997-12-16 | 579 | 580 | 579 | 580 | 4,000 | 2,900 |
| 1997-12-15 | 586 | 586 | 580 | 580 | 12,000 | 2,900 |
| 1997-12-12 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1997-12-10 | 661 | 661 | 660 | 660 | 5,000 | 3,300 |
| 1997-12-09 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-12-03 | 702 | 710 | 702 | 702 | 11,000 | 3,510 |
| 1997-12-01 | 704 | 704 | 702 | 702 | 2,000 | 3,510 |
| 1997-11-28 | 664 | 684 | 664 | 684 | 4,000 | 3,420 |
| 1997-11-27 | 629 | 644 | 629 | 644 | 4,000 | 3,220 |
| 1997-11-25 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 1997-11-20 | 609 | 609 | 609 | 609 | 2,000 | 3,045 |
| 1997-11-18 | 609 | 609 | 609 | 609 | 14,000 | 3,045 |
| 1997-11-17 | 609 | 620 | 609 | 609 | 20,000 | 3,045 |
| 1997-11-14 | 631 | 631 | 615 | 615 | 5,000 | 3,075 |
| 1997-11-13 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1997-11-11 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1997-11-10 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1997-11-07 | 662 | 662 | 650 | 651 | 8,000 | 3,255 |
| 1997-11-06 | 660 | 662 | 660 | 662 | 4,000 | 3,310 |
| 1997-11-05 | 679 | 679 | 660 | 660 | 3,000 | 3,300 |
| 1997-11-04 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1997-10-31 | 674 | 700 | 670 | 700 | 5,000 | 3,500 |
| 1997-10-29 | 674 | 680 | 674 | 680 | 4,000 | 3,400 |
| 1997-10-28 | 686 | 686 | 680 | 680 | 2,000 | 3,400 |
| 1997-10-27 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1997-10-24 | 695 | 695 | 685 | 685 | 5,000 | 3,425 |
| 1997-10-23 | 748 | 748 | 730 | 730 | 5,000 | 3,650 |
| 1997-10-22 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1997-10-21 | 708 | 708 | 708 | 708 | 7,000 | 3,540 |
| 1997-10-20 | 705 | 707 | 705 | 707 | 2,000 | 3,535 |
| 1997-10-17 | 700 | 700 | 695 | 695 | 2,000 | 3,475 |
| 1997-10-16 | 708 | 708 | 700 | 700 | 6,000 | 3,500 |
| 1997-10-07 | 760 | 760 | 750 | 750 | 2,000 | 3,750 |
| 1997-10-02 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1997-09-30 | 720 | 770 | 720 | 770 | 13,000 | 3,850 |
| 1997-09-29 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1997-09-26 | 695 | 695 | 680 | 680 | 6,000 | 3,400 |
| 1997-09-25 | 760 | 760 | 710 | 710 | 8,000 | 3,550 |
| 1997-09-22 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1997-09-19 | 799 | 820 | 788 | 820 | 27,000 | 4,100 |
| 1997-09-18 | 799 | 809 | 790 | 809 | 9,000 | 4,045 |
| 1997-09-17 | 760 | 800 | 760 | 800 | 25,000 | 4,000 |
| 1997-09-12 | 820 | 870 | 800 | 870 | 102,000 | 4,350 |
| 1997-09-11 | 750 | 830 | 750 | 830 | 30,000 | 4,150 |
| 1997-09-10 | 774 | 800 | 760 | 760 | 18,000 | 3,800 |
| 1997-09-09 | 700 | 780 | 700 | 780 | 14,000 | 3,900 |
| 1997-09-05 | 680 | 700 | 680 | 700 | 7,000 | 3,500 |
| 1997-09-04 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1997-09-03 | 670 | 700 | 670 | 700 | 7,000 | 3,500 |
| 1997-09-02 | 670 | 670 | 660 | 660 | 4,000 | 3,300 |
| 1997-09-01 | 652 | 670 | 652 | 670 | 2,000 | 3,350 |
| 1997-08-29 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1997-08-28 | 651 | 655 | 651 | 655 | 3,000 | 3,275 |
| 1997-08-27 | 671 | 671 | 655 | 655 | 8,000 | 3,275 |
| 1997-08-26 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1997-08-25 | 700 | 700 | 670 | 670 | 8,000 | 3,350 |
| 1997-08-22 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1997-08-21 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 1997-08-19 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1997-08-18 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-08-15 | 700 | 700 | 670 | 670 | 4,000 | 3,350 |
| 1997-08-14 | 710 | 710 | 700 | 700 | 4,000 | 3,500 |
| 1997-08-13 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1997-08-11 | 731 | 731 | 731 | 731 | 2,000 | 3,655 |
| 1997-08-07 | 751 | 751 | 741 | 741 | 7,000 | 3,705 |
| 1997-08-05 | 810 | 810 | 791 | 791 | 11,000 | 3,955 |
| 1997-08-04 | 829 | 840 | 829 | 830 | 30,000 | 4,150 |
| 1997-08-01 | 845 | 850 | 840 | 840 | 74,000 | 4,200 |
| 1997-07-31 | 850 | 870 | 830 | 859 | 110,000 | 4,295 |
| 1997-07-30 | 780 | 830 | 780 | 830 | 81,000 | 4,150 |
| 1997-07-29 | 774 | 800 | 774 | 790 | 81,000 | 3,950 |
| 1997-07-28 | 749 | 800 | 738 | 780 | 64,000 | 3,900 |
| 1997-07-25 | 730 | 751 | 720 | 750 | 44,000 | 3,750 |
| 1997-07-24 | 723 | 730 | 713 | 730 | 22,000 | 3,650 |
| 1997-07-23 | 715 | 725 | 700 | 720 | 29,000 | 3,600 |
| 1997-07-22 | 679 | 725 | 679 | 725 | 28,000 | 3,625 |
| 1997-07-18 | 675 | 679 | 675 | 679 | 6,000 | 3,395 |
| 1997-07-17 | 636 | 655 | 631 | 655 | 49,000 | 3,275 |
| 1997-07-16 | 631 | 631 | 631 | 631 | 4,000 | 3,155 |
| 1997-07-11 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1997-07-10 | 638 | 638 | 638 | 638 | 6,000 | 3,190 |
| 1997-07-09 | 648 | 648 | 638 | 638 | 3,000 | 3,190 |
| 1997-07-08 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1997-07-07 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1997-07-04 | 668 | 668 | 650 | 650 | 5,000 | 3,250 |
| 1997-07-03 | 675 | 675 | 661 | 661 | 5,000 | 3,305 |
| 1997-07-01 | 675 | 675 | 665 | 665 | 4,000 | 3,325 |
| 1997-06-30 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1997-06-27 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 1997-06-26 | 680 | 680 | 661 | 661 | 3,000 | 3,305 |
| 1997-06-25 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1997-06-24 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1997-06-23 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1997-06-20 | 651 | 651 | 651 | 651 | 4,000 | 3,255 |
| 1997-06-19 | 661 | 661 | 656 | 656 | 7,000 | 3,280 |
| 1997-06-18 | 659 | 659 | 659 | 659 | 4,000 | 3,295 |
| 1997-06-17 | 680 | 680 | 656 | 656 | 6,000 | 3,280 |
| 1997-06-16 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 1997-06-12 | 670 | 680 | 665 | 680 | 4,000 | 3,400 |
| 1997-06-11 | 660 | 670 | 660 | 660 | 8,000 | 3,300 |
| 1997-06-10 | 669 | 669 | 656 | 656 | 8,000 | 3,280 |
| 1997-06-09 | 698 | 698 | 670 | 670 | 9,000 | 3,350 |
| 1997-06-06 | 702 | 715 | 700 | 700 | 18,000 | 3,500 |
| 1997-06-05 | 660 | 738 | 660 | 738 | 80,000 | 3,690 |
| 1997-06-04 | 656 | 656 | 640 | 640 | 7,000 | 3,200 |
| 1997-06-03 | 660 | 660 | 656 | 656 | 2,000 | 3,280 |
| 1997-06-02 | 666 | 666 | 656 | 656 | 11,000 | 3,280 |
| 1997-05-30 | 656 | 656 | 655 | 655 | 4,000 | 3,275 |
| 1997-05-29 | 650 | 651 | 650 | 651 | 2,000 | 3,255 |
| 1997-05-28 | 636 | 636 | 636 | 636 | 2,000 | 3,180 |
| 1997-05-27 | 636 | 636 | 636 | 636 | 2,000 | 3,180 |
| 1997-05-26 | 639 | 640 | 635 | 636 | 4,000 | 3,180 |
| 1997-05-23 | 645 | 645 | 645 | 645 | 3,000 | 3,225 |
| 1997-05-21 | 640 | 640 | 635 | 635 | 6,000 | 3,175 |
| 1997-05-20 | 650 | 650 | 630 | 630 | 9,000 | 3,150 |
| 1997-05-19 | 664 | 664 | 640 | 640 | 11,000 | 3,200 |
| 1997-05-16 | 674 | 674 | 660 | 660 | 8,000 | 3,300 |
| 1997-05-14 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1997-05-13 | 681 | 681 | 681 | 681 | 2,000 | 3,405 |
| 1997-05-09 | 681 | 681 | 680 | 680 | 8,000 | 3,400 |
| 1997-05-08 | 689 | 690 | 689 | 690 | 3,000 | 3,450 |
| 1997-05-07 | 681 | 701 | 681 | 701 | 3,000 | 3,505 |
| 1997-05-06 | 680 | 680 | 670 | 680 | 11,000 | 3,400 |
| 1997-05-02 | 730 | 730 | 699 | 700 | 21,000 | 3,500 |
| 1997-05-01 | 690 | 746 | 690 | 720 | 30,000 | 3,600 |
| 1997-04-30 | 652 | 674 | 652 | 671 | 12,000 | 3,355 |
| 1997-04-28 | 650 | 650 | 648 | 650 | 7,000 | 3,250 |
| 1997-04-25 | 620 | 648 | 620 | 648 | 7,000 | 3,240 |
| 1997-04-24 | 620 | 620 | 610 | 610 | 2,000 | 3,050 |
| 1997-04-23 | 631 | 641 | 631 | 631 | 3,000 | 3,155 |
| 1997-04-22 | 615 | 628 | 615 | 628 | 10,000 | 3,140 |
| 1997-04-21 | 610 | 615 | 610 | 615 | 16,000 | 3,075 |
| 1997-04-18 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1997-04-17 | 560 | 560 | 559 | 560 | 3,000 | 2,800 |
| 1997-04-16 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1997-04-15 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1997-04-14 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1997-04-11 | 554 | 554 | 545 | 550 | 3,000 | 2,750 |
| 1997-04-10 | 565 | 565 | 555 | 555 | 4,000 | 2,775 |
| 1997-04-09 | 582 | 583 | 555 | 555 | 17,000 | 2,775 |
| 1997-04-08 | 604 | 604 | 604 | 604 | 2,000 | 3,020 |
| 1997-04-07 | 581 | 591 | 580 | 580 | 9,000 | 2,900 |
| 1997-04-04 | 581 | 581 | 581 | 581 | 2,000 | 2,905 |
| 1997-04-02 | 590 | 590 | 580 | 580 | 3,000 | 2,900 |
| 1997-04-01 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 1997-03-31 | 595 | 595 | 590 | 590 | 9,000 | 2,950 |
| 1997-03-28 | 595 | 595 | 593 | 593 | 3,000 | 2,965 |
| 1997-03-27 | 599 | 605 | 595 | 595 | 11,000 | 2,975 |
| 1997-03-26 | 599 | 599 | 599 | 599 | 2,000 | 2,995 |
| 1997-03-25 | 608 | 608 | 600 | 601 | 16,000 | 3,005 |
| 1997-03-24 | 605 | 606 | 605 | 605 | 5,000 | 3,025 |
| 1997-03-21 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1997-03-19 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
| 1997-03-18 | 597 | 605 | 595 | 595 | 11,000 | 2,975 |
| 1997-03-17 | 600 | 600 | 595 | 595 | 2,000 | 2,975 |
| 1997-03-14 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1997-03-13 | 601 | 601 | 600 | 600 | 3,000 | 3,000 |
| 1997-03-12 | 607 | 608 | 607 | 608 | 10,000 | 3,040 |
| 1997-03-11 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1997-03-10 | 590 | 591 | 590 | 591 | 4,000 | 2,955 |
| 1997-03-07 | 599 | 600 | 599 | 600 | 6,000 | 3,000 |
| 1997-03-06 | 600 | 608 | 600 | 600 | 23,000 | 3,000 |
| 1997-03-05 | 608 | 608 | 601 | 601 | 2,000 | 3,005 |
| 1997-03-04 | 608 | 608 | 608 | 608 | 1,000 | 3,040 |
| 1997-03-03 | 603 | 603 | 598 | 598 | 14,000 | 2,990 |
| 1997-02-28 | 590 | 590 | 586 | 586 | 10,000 | 2,930 |
| 1997-02-27 | 610 | 610 | 591 | 600 | 5,000 | 3,000 |
| 1997-02-26 | 619 | 619 | 605 | 610 | 3,000 | 3,050 |
| 1997-02-25 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1997-02-24 | 590 | 590 | 585 | 586 | 5,000 | 2,930 |
| 1997-02-21 | 601 | 601 | 580 | 580 | 6,000 | 2,900 |
| 1997-02-20 | 570 | 576 | 570 | 576 | 2,000 | 2,880 |
| 1997-02-18 | 570 | 570 | 570 | 570 | 7,000 | 2,850 |
| 1997-02-17 | 561 | 570 | 561 | 570 | 2,000 | 2,850 |
| 1997-02-14 | 560 | 561 | 560 | 561 | 2,000 | 2,805 |
| 1997-02-13 | 560 | 570 | 555 | 555 | 5,000 | 2,775 |
| 1997-02-12 | 571 | 571 | 560 | 560 | 2,000 | 2,800 |
| 1997-02-10 | 580 | 580 | 575 | 575 | 18,000 | 2,875 |
| 1997-02-07 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1997-02-06 | 602 | 602 | 590 | 590 | 7,000 | 2,950 |
| 1997-02-05 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1997-02-04 | 612 | 612 | 610 | 610 | 2,000 | 3,050 |
| 1997-01-31 | 603 | 603 | 602 | 602 | 2,000 | 3,010 |
| 1997-01-30 | 600 | 600 | 592 | 592 | 5,000 | 2,960 |
| 1997-01-29 | 600 | 600 | 595 | 600 | 14,000 | 3,000 |
| 1997-01-28 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 1997-01-27 | 610 | 610 | 600 | 600 | 5,000 | 3,000 |
| 1997-01-24 | 612 | 612 | 611 | 611 | 2,000 | 3,055 |
| 1997-01-22 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1997-01-21 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1997-01-20 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1997-01-17 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1997-01-13 | 590 | 600 | 590 | 600 | 2,000 | 3,000 |
| 1997-01-10 | 591 | 591 | 590 | 590 | 9,000 | 2,950 |
| 1997-01-09 | 601 | 601 | 594 | 594 | 4,000 | 2,970 |
| 1997-01-08 | 594 | 600 | 594 | 600 | 2,000 | 3,000 |
| 1997-01-07 | 601 | 601 | 595 | 595 | 2,000 | 2,975 |
| 1997-01-06 | 591 | 591 | 591 | 591 | 6,000 | 2,955 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
