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
