4107 伊勢化学工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 575 | 600 | 575 | 600 | 7,000 | 3,000 |
| 1998-12-28 | 596 | 596 | 596 | 596 | 1,000 | 2,980 |
| 1998-12-25 | 617 | 617 | 593 | 593 | 5,000 | 2,965 |
| 1998-12-24 | 593 | 600 | 593 | 600 | 7,000 | 3,000 |
| 1998-12-22 | 591 | 600 | 591 | 592 | 3,000 | 2,960 |
| 1998-12-21 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1998-12-18 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1998-12-16 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1998-12-15 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1998-12-14 | 620 | 620 | 590 | 590 | 18,000 | 2,950 |
| 1998-12-11 | 629 | 629 | 600 | 600 | 15,000 | 3,000 |
| 1998-12-07 | 639 | 639 | 639 | 639 | 1,000 | 3,195 |
| 1998-12-04 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 1998-12-03 | 651 | 651 | 641 | 641 | 2,000 | 3,205 |
| 1998-12-01 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1998-11-27 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1998-11-25 | 700 | 710 | 700 | 710 | 2,000 | 3,550 |
| 1998-11-24 | 650 | 655 | 650 | 655 | 2,000 | 3,275 |
| 1998-11-20 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1998-11-19 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1998-11-18 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1998-11-17 | 616 | 620 | 616 | 620 | 2,000 | 3,100 |
| 1998-11-16 | 616 | 616 | 616 | 616 | 3,000 | 3,080 |
| 1998-11-13 | 615 | 616 | 615 | 616 | 2,000 | 3,080 |
| 1998-11-12 | 640 | 640 | 610 | 610 | 2,000 | 3,050 |
| 1998-11-11 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1998-11-06 | 660 | 660 | 650 | 650 | 7,000 | 3,250 |
| 1998-11-05 | 660 | 680 | 650 | 680 | 150,000 | 3,400 |
| 1998-11-04 | 694 | 730 | 680 | 700 | 10,000 | 3,500 |
| 1998-11-02 | 674 | 700 | 674 | 700 | 20,000 | 3,500 |
| 1998-10-30 | 610 | 640 | 570 | 640 | 133,000 | 3,200 |
| 1998-10-29 | 630 | 630 | 613 | 613 | 5,000 | 3,065 |
| 1998-10-28 | 610 | 620 | 610 | 620 | 6,000 | 3,100 |
| 1998-10-26 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1998-10-23 | 643 | 643 | 640 | 640 | 3,000 | 3,200 |
| 1998-10-21 | 621 | 631 | 621 | 631 | 3,000 | 3,155 |
| 1998-10-20 | 631 | 631 | 631 | 631 | 5,000 | 3,155 |
| 1998-10-19 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1998-10-16 | 642 | 642 | 641 | 641 | 2,000 | 3,205 |
| 1998-10-15 | 633 | 640 | 633 | 640 | 2,000 | 3,200 |
| 1998-10-14 | 645 | 645 | 630 | 631 | 9,000 | 3,155 |
| 1998-10-13 | 647 | 647 | 646 | 646 | 3,000 | 3,230 |
| 1998-10-09 | 650 | 651 | 645 | 645 | 9,000 | 3,225 |
| 1998-10-08 | 674 | 674 | 650 | 650 | 6,000 | 3,250 |
| 1998-10-07 | 674 | 674 | 674 | 674 | 3,000 | 3,370 |
| 1998-10-06 | 656 | 656 | 656 | 656 | 3,000 | 3,280 |
| 1998-10-05 | 655 | 655 | 650 | 650 | 4,000 | 3,250 |
| 1998-10-02 | 695 | 695 | 655 | 655 | 8,000 | 3,275 |
| 1998-09-30 | 670 | 710 | 670 | 710 | 4,000 | 3,550 |
| 1998-09-29 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 1998-09-25 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 1998-09-24 | 745 | 745 | 739 | 739 | 3,000 | 3,695 |
| 1998-09-22 | 650 | 655 | 650 | 655 | 4,000 | 3,275 |
| 1998-09-21 | 670 | 670 | 650 | 650 | 4,000 | 3,250 |
| 1998-09-18 | 690 | 690 | 690 | 690 | 7,000 | 3,450 |
| 1998-09-17 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1998-09-16 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1998-09-14 | 749 | 750 | 730 | 750 | 4,000 | 3,750 |
| 1998-09-09 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1998-09-08 | 770 | 790 | 739 | 739 | 92,000 | 3,695 |
| 1998-09-07 | 739 | 790 | 730 | 790 | 88,000 | 3,950 |
| 1998-09-04 | 690 | 740 | 670 | 740 | 158,000 | 3,700 |
| 1998-09-03 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1998-09-02 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 1998-09-01 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1998-08-31 | 720 | 720 | 700 | 700 | 11,000 | 3,500 |
| 1998-08-28 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1998-08-27 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1998-08-26 | 765 | 770 | 760 | 760 | 13,000 | 3,800 |
| 1998-08-25 | 767 | 775 | 765 | 770 | 8,000 | 3,850 |
| 1998-08-24 | 797 | 797 | 765 | 767 | 8,000 | 3,835 |
| 1998-08-20 | 802 | 802 | 802 | 802 | 1,000 | 4,010 |
| 1998-08-19 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1998-08-18 | 775 | 810 | 775 | 810 | 12,000 | 4,050 |
| 1998-08-17 | 773 | 773 | 765 | 765 | 5,000 | 3,825 |
| 1998-08-14 | 765 | 770 | 755 | 755 | 26,000 | 3,775 |
| 1998-08-13 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1998-08-12 | 766 | 766 | 765 | 765 | 7,000 | 3,825 |
| 1998-08-11 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 1998-08-10 | 815 | 815 | 790 | 815 | 7,000 | 4,075 |
| 1998-08-07 | 820 | 840 | 820 | 821 | 34,000 | 4,105 |
| 1998-08-06 | 765 | 820 | 765 | 820 | 80,000 | 4,100 |
| 1998-08-05 | 765 | 765 | 765 | 765 | 20,000 | 3,825 |
| 1998-08-04 | 780 | 780 | 765 | 765 | 17,000 | 3,825 |
| 1998-08-03 | 787 | 790 | 780 | 780 | 51,000 | 3,900 |
| 1998-07-31 | 788 | 788 | 788 | 788 | 1,000 | 3,940 |
| 1998-07-30 | 765 | 790 | 750 | 790 | 28,000 | 3,950 |
| 1998-07-29 | 751 | 780 | 751 | 769 | 38,000 | 3,845 |
| 1998-07-28 | 749 | 750 | 742 | 750 | 15,000 | 3,750 |
| 1998-07-27 | 740 | 741 | 740 | 741 | 4,000 | 3,705 |
| 1998-07-24 | 750 | 764 | 750 | 764 | 8,000 | 3,820 |
| 1998-07-23 | 721 | 730 | 721 | 730 | 26,000 | 3,650 |
| 1998-07-22 | 766 | 766 | 716 | 716 | 6,000 | 3,580 |
| 1998-07-21 | 760 | 775 | 760 | 775 | 89,000 | 3,875 |
| 1998-07-17 | 750 | 760 | 740 | 760 | 151,000 | 3,800 |
| 1998-07-16 | 740 | 750 | 730 | 750 | 137,000 | 3,750 |
| 1998-07-15 | 750 | 750 | 740 | 740 | 2,000 | 3,700 |
| 1998-07-10 | 750 | 765 | 750 | 750 | 69,000 | 3,750 |
| 1998-07-09 | 710 | 740 | 710 | 740 | 122,000 | 3,700 |
| 1998-07-07 | 720 | 720 | 690 | 690 | 2,000 | 3,450 |
| 1998-07-06 | 691 | 720 | 691 | 720 | 22,000 | 3,600 |
| 1998-07-03 | 700 | 700 | 681 | 681 | 7,000 | 3,405 |
| 1998-07-02 | 691 | 700 | 691 | 700 | 10,000 | 3,500 |
| 1998-07-01 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1998-06-30 | 700 | 717 | 700 | 717 | 8,000 | 3,585 |
| 1998-06-29 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1998-06-26 | 711 | 711 | 710 | 710 | 4,000 | 3,550 |
| 1998-06-25 | 755 | 757 | 750 | 750 | 12,000 | 3,750 |
| 1998-06-24 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1998-06-23 | 755 | 755 | 755 | 755 | 35,000 | 3,775 |
| 1998-06-22 | 740 | 760 | 740 | 760 | 22,000 | 3,800 |
| 1998-06-19 | 745 | 745 | 745 | 745 | 5,000 | 3,725 |
| 1998-06-18 | 770 | 770 | 765 | 765 | 12,000 | 3,825 |
| 1998-06-17 | 735 | 770 | 730 | 765 | 44,000 | 3,825 |
| 1998-06-16 | 724 | 750 | 724 | 750 | 41,000 | 3,750 |
| 1998-06-15 | 700 | 760 | 700 | 754 | 89,000 | 3,770 |
| 1998-06-12 | 680 | 710 | 670 | 709 | 17,000 | 3,545 |
| 1998-06-11 | 649 | 690 | 620 | 690 | 75,000 | 3,450 |
| 1998-06-10 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1998-06-05 | 640 | 650 | 640 | 650 | 9,000 | 3,250 |
| 1998-06-04 | 670 | 670 | 670 | 670 | 11,000 | 3,350 |
| 1998-06-03 | 670 | 670 | 670 | 670 | 14,000 | 3,350 |
| 1998-06-02 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1998-05-29 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 1998-05-28 | 701 | 701 | 701 | 701 | 4,000 | 3,505 |
| 1998-05-27 | 690 | 695 | 690 | 695 | 4,000 | 3,475 |
| 1998-05-26 | 680 | 685 | 670 | 670 | 10,000 | 3,350 |
| 1998-05-25 | 690 | 690 | 670 | 670 | 4,000 | 3,350 |
| 1998-05-22 | 700 | 700 | 686 | 698 | 6,000 | 3,490 |
| 1998-05-21 | 712 | 712 | 705 | 705 | 9,000 | 3,525 |
| 1998-05-20 | 744 | 792 | 740 | 792 | 174,000 | 3,960 |
| 1998-05-19 | 700 | 760 | 700 | 750 | 57,000 | 3,750 |
| 1998-05-18 | 660 | 700 | 659 | 700 | 57,000 | 3,500 |
| 1998-05-15 | 660 | 665 | 650 | 659 | 24,000 | 3,295 |
| 1998-05-14 | 655 | 669 | 655 | 669 | 9,000 | 3,345 |
| 1998-05-13 | 595 | 660 | 595 | 655 | 22,000 | 3,275 |
| 1998-05-12 | 581 | 585 | 570 | 585 | 56,000 | 2,925 |
| 1998-05-08 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1998-05-07 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1998-05-06 | 600 | 600 | 590 | 590 | 2,000 | 2,950 |
| 1998-05-01 | 606 | 606 | 600 | 600 | 32,000 | 3,000 |
| 1998-04-30 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1998-04-28 | 605 | 605 | 605 | 605 | 11,000 | 3,025 |
| 1998-04-27 | 620 | 620 | 610 | 610 | 2,000 | 3,050 |
| 1998-04-24 | 630 | 630 | 610 | 630 | 7,000 | 3,150 |
| 1998-04-23 | 611 | 615 | 610 | 610 | 3,000 | 3,050 |
| 1998-04-22 | 609 | 610 | 609 | 609 | 22,000 | 3,045 |
| 1998-04-21 | 607 | 610 | 607 | 610 | 15,000 | 3,050 |
| 1998-04-20 | 611 | 611 | 610 | 610 | 2,000 | 3,050 |
| 1998-04-17 | 610 | 610 | 605 | 610 | 15,000 | 3,050 |
| 1998-04-16 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1998-04-15 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1998-04-14 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1998-04-13 | 610 | 610 | 600 | 600 | 3,000 | 3,000 |
| 1998-04-10 | 610 | 617 | 601 | 610 | 36,000 | 3,050 |
| 1998-04-09 | 600 | 619 | 600 | 619 | 15,000 | 3,095 |
| 1998-04-08 | 586 | 586 | 586 | 586 | 2,000 | 2,930 |
| 1998-04-07 | 580 | 585 | 580 | 585 | 5,000 | 2,925 |
| 1998-04-06 | 580 | 580 | 579 | 579 | 10,000 | 2,895 |
| 1998-04-03 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1998-04-02 | 604 | 604 | 584 | 585 | 6,000 | 2,925 |
| 1998-04-01 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1998-03-31 | 605 | 605 | 595 | 596 | 13,000 | 2,980 |
| 1998-03-30 | 604 | 605 | 601 | 605 | 21,000 | 3,025 |
| 1998-03-27 | 610 | 611 | 610 | 611 | 5,000 | 3,055 |
| 1998-03-26 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1998-03-25 | 600 | 630 | 600 | 630 | 17,000 | 3,150 |
| 1998-03-24 | 595 | 600 | 586 | 586 | 11,000 | 2,930 |
| 1998-03-23 | 600 | 600 | 595 | 595 | 9,000 | 2,975 |
| 1998-03-20 | 600 | 606 | 600 | 600 | 7,000 | 3,000 |
| 1998-03-18 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 1998-03-16 | 612 | 612 | 612 | 612 | 4,000 | 3,060 |
| 1998-03-13 | 630 | 630 | 611 | 611 | 3,000 | 3,055 |
| 1998-03-12 | 640 | 640 | 630 | 630 | 2,000 | 3,150 |
| 1998-03-11 | 668 | 668 | 642 | 642 | 2,000 | 3,210 |
| 1998-03-10 | 670 | 670 | 667 | 667 | 6,000 | 3,335 |
| 1998-03-09 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1998-03-06 | 669 | 669 | 650 | 650 | 12,000 | 3,250 |
| 1998-03-05 | 640 | 670 | 640 | 670 | 2,000 | 3,350 |
| 1998-03-04 | 649 | 660 | 649 | 650 | 4,000 | 3,250 |
| 1998-03-03 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
| 1998-03-02 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1998-02-27 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1998-02-26 | 631 | 631 | 630 | 630 | 4,000 | 3,150 |
| 1998-02-25 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1998-02-23 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1998-02-20 | 600 | 602 | 600 | 600 | 8,000 | 3,000 |
| 1998-02-19 | 630 | 630 | 620 | 620 | 10,000 | 3,100 |
| 1998-02-18 | 667 | 668 | 640 | 640 | 4,000 | 3,200 |
| 1998-02-17 | 675 | 675 | 667 | 667 | 7,000 | 3,335 |
| 1998-02-16 | 680 | 680 | 675 | 675 | 5,000 | 3,375 |
| 1998-02-13 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1998-02-12 | 675 | 680 | 675 | 680 | 4,000 | 3,400 |
| 1998-02-10 | 672 | 680 | 672 | 675 | 11,000 | 3,375 |
| 1998-02-09 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1998-02-06 | 694 | 694 | 675 | 675 | 5,000 | 3,375 |
| 1998-02-05 | 671 | 710 | 671 | 695 | 38,000 | 3,475 |
| 1998-02-04 | 645 | 655 | 645 | 655 | 2,000 | 3,275 |
| 1998-02-03 | 644 | 644 | 615 | 615 | 3,000 | 3,075 |
| 1998-01-30 | 674 | 674 | 655 | 655 | 3,000 | 3,275 |
| 1998-01-29 | 650 | 680 | 650 | 680 | 6,000 | 3,400 |
| 1998-01-28 | 611 | 620 | 610 | 620 | 7,000 | 3,100 |
| 1998-01-27 | 620 | 620 | 610 | 610 | 2,000 | 3,050 |
| 1998-01-26 | 641 | 641 | 630 | 630 | 2,000 | 3,150 |
| 1998-01-23 | 602 | 602 | 601 | 601 | 2,000 | 3,005 |
| 1998-01-22 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 1998-01-21 | 621 | 621 | 611 | 611 | 2,000 | 3,055 |
| 1998-01-20 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 1998-01-19 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 1998-01-16 | 545 | 551 | 545 | 551 | 6,000 | 2,755 |
| 1998-01-12 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1998-01-08 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
