4107 伊勢化学工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	365	365	330	330	6,000	1,650
1999-12-29	335	340	331	335	7,000	1,675
1999-12-28	347	347	335	335	3,000	1,675
1999-12-27	341	348	339	340	24,000	1,700
1999-12-24	349	349	341	345	7,000	1,725
1999-12-22	341	349	341	349	6,000	1,745
1999-12-21	341	345	341	345	4,000	1,725
1999-12-20	342	350	341	341	5,000	1,705
1999-12-17	345	345	341	341	10,000	1,705
1999-12-16	345	345	345	345	4,000	1,725
1999-12-15	348	348	345	345	7,000	1,725
1999-12-14	348	348	348	348	3,000	1,740
1999-12-13	347	348	347	348	2,000	1,740
1999-12-10	364	364	342	345	16,000	1,725
1999-12-08	375	375	352	374	12,000	1,870
1999-12-07	370	370	370	370	9,000	1,850
1999-12-06	365	388	360	388	28,000	1,940
1999-12-03	359	363	355	360	14,000	1,800
1999-12-02	343	350	330	349	47,000	1,745
1999-12-01	345	345	325	333	40,000	1,665
1999-11-30	367	367	340	340	49,000	1,700
1999-11-29	369	369	366	366	13,000	1,830
1999-11-26	371	372	361	370	22,000	1,850
1999-11-25	382	384	370	371	41,000	1,855
1999-11-24	393	393	382	382	23,000	1,910
1999-11-22	405	405	390	390	40,000	1,950
1999-11-19	401	405	400	401	47,000	2,005
1999-11-18	405	405	400	400	61,000	2,000
1999-11-17	421	421	400	400	18,000	2,000
1999-11-16	426	435	426	430	13,000	2,150
1999-11-15	421	421	421	421	3,000	2,105
1999-11-12	435	435	421	421	12,000	2,105
1999-11-11	449	449	435	436	5,000	2,180
1999-11-10	445	445	445	445	6,000	2,225
1999-11-09	455	455	446	446	4,000	2,230
1999-11-08	455	455	447	455	11,000	2,275
1999-11-05	469	469	445	445	5,000	2,225
1999-11-04	445	469	445	450	17,000	2,250
1999-11-02	445	445	434	435	5,000	2,175
1999-11-01	435	435	435	435	3,000	2,175
1999-10-29	440	450	431	435	11,000	2,175
1999-10-28	440	440	440	440	2,000	2,200
1999-10-27	440	440	431	440	9,000	2,200
1999-10-26	433	433	433	433	7,000	2,165
1999-10-25	431	440	431	433	25,000	2,165
1999-10-22	445	446	431	431	18,000	2,155
1999-10-21	444	445	444	445	5,000	2,225
1999-10-20	469	469	454	454	2,000	2,270
1999-10-19	480	480	480	480	1,000	2,400
1999-10-18	441	450	440	450	10,000	2,250
1999-10-15	430	450	430	445	10,000	2,225
1999-10-14	465	465	460	460	4,000	2,300
1999-10-13	480	485	470	470	9,000	2,350
1999-10-12	480	495	480	485	4,000	2,425
1999-10-08	490	490	470	470	3,000	2,350
1999-10-07	475	475	475	475	2,000	2,375
1999-10-06	490	500	490	490	8,000	2,450
1999-10-05	499	499	480	490	14,000	2,450
1999-10-04	490	500	485	500	51,000	2,500
1999-10-01	555	555	555	555	108,000	2,775
1999-09-30	475	475	475	475	1,000	2,375
1999-09-29	480	480	475	475	2,000	2,375
1999-09-28	485	485	485	485	3,000	2,425
1999-09-27	454	454	450	450	9,000	2,250
1999-09-24	490	490	489	489	6,000	2,445
1999-09-22	490	490	455	455	6,000	2,275
1999-09-21	490	490	490	490	1,000	2,450
1999-09-20	491	500	490	490	5,000	2,450
1999-09-17	485	485	480	480	4,000	2,400
1999-09-16	485	490	485	490	2,000	2,450
1999-09-14	481	500	481	490	6,000	2,450
1999-09-13	486	486	481	481	9,000	2,405
1999-09-10	500	500	485	485	7,000	2,425
1999-09-09	500	500	500	500	1,000	2,500
1999-09-08	505	505	500	500	8,000	2,500
1999-09-07	510	510	505	505	2,000	2,525
1999-09-06	511	515	510	515	9,000	2,575
1999-09-03	505	510	505	510	3,000	2,550
1999-09-02	515	515	505	505	3,000	2,525
1999-09-01	500	510	500	505	9,000	2,525
1999-08-31	500	500	500	500	2,000	2,500
1999-08-30	510	510	510	510	5,000	2,550
1999-08-27	505	510	505	510	6,000	2,550
1999-08-26	501	501	500	500	8,000	2,500
1999-08-25	530	530	500	500	8,000	2,500
1999-08-24	510	510	500	500	10,000	2,500
1999-08-23	510	512	510	510	12,000	2,550
1999-08-20	520	521	510	510	8,000	2,550
1999-08-18	549	549	549	549	1,000	2,745
1999-08-17	550	560	550	560	3,000	2,800
1999-08-13	510	510	500	500	17,000	2,500
1999-08-12	510	515	510	510	6,000	2,550
1999-08-11	509	510	509	510	6,000	2,550
1999-08-10	510	510	510	510	2,000	2,550
1999-08-09	493	493	493	493	3,000	2,465
1999-08-06	538	538	538	538	1,000	2,690
1999-08-05	528	528	518	518	17,000	2,590
1999-08-04	531	531	528	529	5,000	2,645
1999-08-03	547	547	530	530	8,000	2,650
1999-08-02	530	540	530	530	10,000	2,650
1999-07-29	540	540	535	535	4,000	2,675
1999-07-28	540	540	540	540	1,000	2,700
1999-07-27	540	540	540	540	2,000	2,700
1999-07-26	540	540	540	540	1,000	2,700
1999-07-23	550	550	540	540	7,000	2,700
1999-07-22	550	550	535	540	21,000	2,700
1999-07-21	550	550	540	550	5,000	2,750
1999-07-19	540	559	540	540	10,000	2,700
1999-07-16	560	563	560	563	3,000	2,815
1999-07-15	555	555	530	530	40,000	2,650
1999-07-14	545	545	540	540	8,000	2,700
1999-07-13	552	570	535	545	49,000	2,725
1999-07-12	554	555	550	550	29,000	2,750
1999-07-09	556	556	551	551	19,000	2,755
1999-07-08	556	556	550	550	29,000	2,750
1999-07-07	556	556	552	556	12,000	2,780
1999-07-06	559	559	553	553	24,000	2,765
1999-07-05	560	560	551	560	15,000	2,800
1999-07-02	580	580	580	580	1,000	2,900
1999-07-01	579	579	565	565	12,000	2,825
1999-06-30	575	579	570	579	5,000	2,895
1999-06-29	576	579	565	565	4,000	2,825
1999-06-28	580	580	560	560	6,000	2,800
1999-06-25	580	580	551	560	20,000	2,800
1999-06-24	578	578	573	574	12,000	2,870
1999-06-23	580	580	572	572	11,000	2,860
1999-06-22	573	580	573	580	12,000	2,900
1999-06-21	571	572	562	572	6,000	2,860
1999-06-18	553	570	553	570	24,000	2,850
1999-06-17	550	553	550	551	19,000	2,755
1999-06-16	544	546	530	530	117,000	2,650
1999-06-15	540	540	540	540	67,000	2,700
1999-06-14	569	569	550	550	25,000	2,750
1999-06-11	580	580	555	570	25,000	2,850
1999-06-10	580	580	580	580	3,000	2,900
1999-06-09	580	580	580	580	1,000	2,900
1999-06-08	577	577	577	577	2,000	2,885
1999-06-07	558	577	557	577	12,000	2,885
1999-06-04	557	560	557	557	5,000	2,785
1999-06-03	557	557	556	556	3,000	2,780
1999-06-02	552	555	552	555	3,000	2,775
1999-06-01	550	550	550	550	1,000	2,750
1999-05-31	561	561	560	560	5,000	2,800
1999-05-28	561	562	560	560	9,000	2,800
1999-05-26	580	580	560	560	6,000	2,800
1999-05-25	590	590	580	580	3,000	2,900
1999-05-24	580	580	580	580	2,000	2,900
1999-05-21	590	590	580	580	2,000	2,900
1999-05-20	590	590	590	590	5,000	2,950
1999-05-19	605	605	600	600	5,000	3,000
1999-05-18	610	610	610	610	2,000	3,050
1999-05-17	620	620	620	620	1,000	3,100
1999-05-14	630	630	620	620	5,000	3,100
1999-05-13	620	621	620	620	4,000	3,100
1999-05-12	630	630	620	630	9,000	3,150
1999-05-11	611	629	611	629	8,000	3,145
1999-05-10	630	630	629	629	2,000	3,145
1999-05-07	630	630	610	610	13,000	3,050
1999-05-06	630	630	630	630	1,000	3,150
1999-04-30	620	620	610	610	6,000	3,050
1999-04-28	621	621	620	620	5,000	3,100
1999-04-27	621	621	605	605	9,000	3,025
1999-04-26	617	640	616	621	13,000	3,105
1999-04-23	612	615	605	613	20,000	3,065
1999-04-22	589	589	572	572	6,000	2,860
1999-04-21	570	570	570	570	1,000	2,850
1999-04-20	590	590	590	590	4,000	2,950
1999-04-19	613	613	600	600	2,000	3,000
1999-04-16	609	615	609	615	4,000	3,075
1999-04-15	610	610	610	610	1,000	3,050
1999-04-14	619	619	615	615	7,000	3,075
1999-04-13	616	630	616	620	22,000	3,100
1999-04-12	616	620	615	620	20,000	3,100
1999-04-09	620	620	610	615	11,000	3,075
1999-04-08	615	615	600	610	11,000	3,050
1999-04-07	586	620	585	615	50,000	3,075
1999-04-06	582	585	575	582	21,000	2,910
1999-04-05	566	572	565	572	17,000	2,860
1999-04-02	570	570	557	565	15,000	2,825
1999-04-01	567	567	549	560	8,000	2,800
1999-03-31	566	567	566	567	5,000	2,835
1999-03-30	541	541	541	541	11,000	2,705
1999-03-29	550	550	540	540	16,000	2,700
1999-03-26	540	541	540	540	13,000	2,700
1999-03-25	572	572	549	549	7,000	2,745
1999-03-24	550	550	546	550	7,000	2,750
1999-03-23	551	559	550	550	6,000	2,750
1999-03-19	560	565	560	560	5,000	2,800
1999-03-18	570	570	550	560	11,000	2,800
1999-03-17	547	547	546	546	9,000	2,730
1999-03-16	550	575	546	547	10,000	2,735
1999-03-15	550	550	550	550	2,000	2,750
1999-03-12	550	550	540	540	7,000	2,700
1999-03-11	540	550	540	550	2,000	2,750
1999-03-10	540	540	535	540	18,000	2,700
1999-03-09	560	560	550	550	6,000	2,750
1999-03-08	545	560	545	560	5,000	2,800
1999-03-05	540	540	535	540	15,000	2,700
1999-03-04	539	540	539	540	2,000	2,700
1999-03-03	540	554	540	540	5,000	2,700
1999-03-02	553	553	542	542	9,000	2,710
1999-03-01	565	566	565	566	2,000	2,830
1999-02-26	566	566	566	566	1,000	2,830
1999-02-25	567	570	567	570	4,000	2,850
1999-02-24	534	535	534	535	5,000	2,675
1999-02-23	534	534	526	534	3,000	2,670
1999-02-22	510	534	510	534	6,000	2,670
1999-02-19	550	550	540	540	9,000	2,700
1999-02-18	551	551	550	550	9,000	2,750
1999-02-17	546	550	545	550	9,000	2,750
1999-02-16	545	550	545	546	8,000	2,730
1999-02-15	545	579	545	579	3,000	2,895
1999-02-12	539	540	538	540	3,000	2,700
1999-02-10	542	542	537	537	4,000	2,685
1999-02-09	550	550	550	550	1,000	2,750
1999-02-08	561	561	561	561	1,000	2,805
1999-02-05	545	545	540	541	10,000	2,705
1999-02-04	543	543	543	543	1,000	2,715
1999-02-03	575	585	575	580	10,000	2,900
1999-02-02	545	575	543	575	12,000	2,875
1999-02-01	541	545	540	545	7,000	2,725
1999-01-29	545	546	540	540	20,000	2,700
1999-01-28	545	545	540	540	11,000	2,700
1999-01-27	545	545	545	545	2,000	2,725
1999-01-26	540	545	540	545	9,000	2,725
1999-01-25	550	550	540	540	13,000	2,700
1999-01-22	550	550	540	540	10,000	2,700
1999-01-21	550	550	540	540	10,000	2,700
1999-01-20	552	560	550	560	28,000	2,800
1999-01-19	600	600	552	552	2,000	2,760
1999-01-18	600	600	550	550	2,000	2,750
1999-01-14	570	600	550	600	7,000	3,000
1999-01-12	560	560	550	550	6,000	2,750
1999-01-11	550	550	550	550	6,000	2,750
1999-01-08	560	566	560	566	6,000	2,830
1999-01-07	590	590	580	580	2,000	2,900
1999-01-05	600	600	600	600	1,000	3,000

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