4107 伊勢化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2000-12-26 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2000-12-25 | 368 | 368 | 360 | 360 | 9,000 | 1,800 |
| 2000-12-22 | 341 | 341 | 331 | 331 | 5,000 | 1,655 |
| 2000-12-21 | 359 | 359 | 341 | 341 | 8,000 | 1,705 |
| 2000-12-20 | 371 | 371 | 361 | 361 | 2,000 | 1,805 |
| 2000-12-19 | 375 | 375 | 356 | 360 | 11,000 | 1,800 |
| 2000-12-18 | 375 | 375 | 360 | 360 | 3,000 | 1,800 |
| 2000-12-15 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2000-12-13 | 365 | 365 | 350 | 350 | 14,000 | 1,750 |
| 2000-12-12 | 365 | 365 | 360 | 360 | 7,000 | 1,800 |
| 2000-12-11 | 366 | 370 | 365 | 365 | 10,000 | 1,825 |
| 2000-12-08 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2000-12-07 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2000-12-06 | 358 | 365 | 358 | 365 | 3,000 | 1,825 |
| 2000-12-05 | 379 | 379 | 358 | 358 | 2,000 | 1,790 |
| 2000-12-04 | 370 | 380 | 370 | 379 | 4,000 | 1,895 |
| 2000-12-01 | 370 | 370 | 355 | 355 | 5,000 | 1,775 |
| 2000-11-30 | 361 | 370 | 361 | 370 | 5,000 | 1,850 |
| 2000-11-29 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2000-11-27 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2000-11-24 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2000-11-22 | 351 | 355 | 350 | 354 | 10,000 | 1,770 |
| 2000-11-21 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2000-11-20 | 360 | 360 | 350 | 360 | 4,000 | 1,800 |
| 2000-11-17 | 349 | 360 | 349 | 360 | 6,000 | 1,800 |
| 2000-11-16 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2000-11-15 | 355 | 355 | 350 | 350 | 2,000 | 1,750 |
| 2000-11-14 | 335 | 337 | 335 | 337 | 6,000 | 1,685 |
| 2000-11-13 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2000-11-10 | 340 | 345 | 340 | 341 | 6,000 | 1,705 |
| 2000-11-09 | 351 | 351 | 350 | 350 | 6,000 | 1,750 |
| 2000-11-08 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2000-11-07 | 348 | 362 | 348 | 362 | 11,000 | 1,810 |
| 2000-11-06 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2000-11-02 | 339 | 341 | 339 | 341 | 3,000 | 1,705 |
| 2000-11-01 | 340 | 340 | 336 | 336 | 4,000 | 1,680 |
| 2000-10-31 | 340 | 340 | 336 | 336 | 5,000 | 1,680 |
| 2000-10-30 | 340 | 340 | 335 | 340 | 8,000 | 1,700 |
| 2000-10-26 | 341 | 341 | 333 | 335 | 9,000 | 1,675 |
| 2000-10-25 | 355 | 355 | 340 | 340 | 10,000 | 1,700 |
| 2000-10-24 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2000-10-23 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2000-10-20 | 333 | 340 | 333 | 333 | 3,000 | 1,665 |
| 2000-10-19 | 341 | 341 | 330 | 330 | 18,000 | 1,650 |
| 2000-10-18 | 341 | 342 | 341 | 341 | 11,000 | 1,705 |
| 2000-10-17 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2000-10-16 | 360 | 369 | 360 | 369 | 6,000 | 1,845 |
| 2000-10-13 | 369 | 369 | 351 | 351 | 9,000 | 1,755 |
| 2000-10-12 | 353 | 353 | 347 | 348 | 12,000 | 1,740 |
| 2000-10-11 | 350 | 352 | 350 | 352 | 5,000 | 1,760 |
| 2000-10-10 | 361 | 361 | 351 | 351 | 5,000 | 1,755 |
| 2000-10-05 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2000-10-04 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2000-10-02 | 376 | 376 | 361 | 361 | 7,000 | 1,805 |
| 2000-09-29 | 371 | 371 | 371 | 371 | 5,000 | 1,855 |
| 2000-09-27 | 372 | 372 | 371 | 371 | 2,000 | 1,855 |
| 2000-09-26 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2000-09-25 | 381 | 391 | 371 | 371 | 8,000 | 1,855 |
| 2000-09-22 | 381 | 381 | 376 | 376 | 4,000 | 1,880 |
| 2000-09-21 | 390 | 390 | 385 | 390 | 5,000 | 1,950 |
| 2000-09-20 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-09-19 | 381 | 385 | 381 | 385 | 4,000 | 1,925 |
| 2000-09-18 | 395 | 396 | 391 | 396 | 9,000 | 1,980 |
| 2000-09-14 | 395 | 397 | 395 | 395 | 11,000 | 1,975 |
| 2000-09-13 | 400 | 400 | 393 | 393 | 8,000 | 1,965 |
| 2000-09-12 | 393 | 395 | 393 | 395 | 4,000 | 1,975 |
| 2000-09-11 | 397 | 400 | 393 | 394 | 12,000 | 1,970 |
| 2000-09-08 | 386 | 392 | 382 | 392 | 7,000 | 1,960 |
| 2000-09-07 | 389 | 389 | 376 | 376 | 5,000 | 1,880 |
| 2000-09-06 | 387 | 387 | 380 | 380 | 5,000 | 1,900 |
| 2000-09-05 | 381 | 382 | 381 | 382 | 4,000 | 1,910 |
| 2000-09-04 | 372 | 401 | 372 | 381 | 20,000 | 1,905 |
| 2000-09-01 | 405 | 407 | 402 | 402 | 11,000 | 2,010 |
| 2000-08-31 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2000-08-30 | 405 | 408 | 400 | 405 | 8,000 | 2,025 |
| 2000-08-29 | 402 | 405 | 401 | 405 | 14,000 | 2,025 |
| 2000-08-28 | 412 | 412 | 401 | 410 | 6,000 | 2,050 |
| 2000-08-25 | 425 | 425 | 411 | 415 | 10,000 | 2,075 |
| 2000-08-24 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2000-08-23 | 409 | 410 | 405 | 405 | 4,000 | 2,025 |
| 2000-08-22 | 408 | 408 | 400 | 400 | 18,000 | 2,000 |
| 2000-08-21 | 408 | 408 | 406 | 406 | 4,000 | 2,030 |
| 2000-08-18 | 405 | 408 | 405 | 405 | 4,000 | 2,025 |
| 2000-08-17 | 413 | 413 | 410 | 410 | 6,000 | 2,050 |
| 2000-08-16 | 425 | 425 | 420 | 420 | 6,000 | 2,100 |
| 2000-08-15 | 428 | 428 | 420 | 420 | 7,000 | 2,100 |
| 2000-08-14 | 399 | 429 | 399 | 420 | 17,000 | 2,100 |
| 2000-08-11 | 395 | 395 | 390 | 390 | 5,000 | 1,950 |
| 2000-08-10 | 385 | 395 | 385 | 395 | 4,000 | 1,975 |
| 2000-08-09 | 395 | 395 | 385 | 385 | 10,000 | 1,925 |
| 2000-08-08 | 390 | 395 | 380 | 380 | 8,000 | 1,900 |
| 2000-08-07 | 380 | 380 | 370 | 375 | 6,000 | 1,875 |
| 2000-08-04 | 380 | 380 | 370 | 370 | 10,000 | 1,850 |
| 2000-08-03 | 395 | 395 | 380 | 380 | 10,000 | 1,900 |
| 2000-08-02 | 399 | 400 | 397 | 397 | 6,000 | 1,985 |
| 2000-08-01 | 394 | 398 | 394 | 398 | 5,000 | 1,990 |
| 2000-07-31 | 400 | 400 | 381 | 400 | 6,000 | 2,000 |
| 2000-07-28 | 415 | 415 | 405 | 405 | 10,000 | 2,025 |
| 2000-07-27 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2000-07-26 | 415 | 449 | 415 | 449 | 15,000 | 2,245 |
| 2000-07-25 | 405 | 420 | 401 | 420 | 14,000 | 2,100 |
| 2000-07-24 | 440 | 440 | 411 | 415 | 37,000 | 2,075 |
| 2000-07-21 | 460 | 460 | 450 | 450 | 13,000 | 2,250 |
| 2000-07-19 | 475 | 478 | 458 | 460 | 16,000 | 2,300 |
| 2000-07-18 | 514 | 514 | 480 | 480 | 47,000 | 2,400 |
| 2000-07-17 | 481 | 514 | 475 | 514 | 66,000 | 2,570 |
| 2000-07-14 | 462 | 480 | 456 | 480 | 47,000 | 2,400 |
| 2000-07-13 | 475 | 476 | 462 | 465 | 48,000 | 2,325 |
| 2000-07-12 | 455 | 498 | 451 | 495 | 110,000 | 2,475 |
| 2000-07-11 | 416 | 469 | 416 | 465 | 103,000 | 2,325 |
| 2000-07-10 | 423 | 423 | 415 | 415 | 32,000 | 2,075 |
| 2000-07-07 | 385 | 398 | 383 | 398 | 12,000 | 1,990 |
| 2000-07-06 | 395 | 399 | 390 | 390 | 26,000 | 1,950 |
| 2000-07-05 | 376 | 390 | 376 | 390 | 42,000 | 1,950 |
| 2000-07-04 | 375 | 375 | 371 | 371 | 29,000 | 1,855 |
| 2000-07-03 | 360 | 374 | 360 | 374 | 12,000 | 1,870 |
| 2000-06-30 | 356 | 356 | 355 | 355 | 4,000 | 1,775 |
| 2000-06-29 | 352 | 355 | 350 | 355 | 18,000 | 1,775 |
| 2000-06-28 | 352 | 352 | 350 | 350 | 6,000 | 1,750 |
| 2000-06-27 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2000-06-26 | 352 | 357 | 350 | 357 | 5,000 | 1,785 |
| 2000-06-23 | 350 | 352 | 350 | 352 | 4,000 | 1,760 |
| 2000-06-22 | 345 | 350 | 345 | 350 | 7,000 | 1,750 |
| 2000-06-21 | 360 | 360 | 341 | 341 | 17,000 | 1,705 |
| 2000-06-20 | 365 | 368 | 360 | 360 | 3,000 | 1,800 |
| 2000-06-19 | 368 | 368 | 365 | 365 | 7,000 | 1,825 |
| 2000-06-16 | 370 | 370 | 368 | 368 | 2,000 | 1,840 |
| 2000-06-15 | 360 | 370 | 351 | 370 | 12,000 | 1,850 |
| 2000-06-14 | 359 | 359 | 357 | 359 | 7,000 | 1,795 |
| 2000-06-13 | 355 | 358 | 350 | 355 | 14,000 | 1,775 |
| 2000-06-12 | 347 | 353 | 346 | 353 | 5,000 | 1,765 |
| 2000-06-09 | 340 | 341 | 340 | 341 | 6,000 | 1,705 |
| 2000-06-08 | 345 | 345 | 340 | 340 | 6,000 | 1,700 |
| 2000-06-07 | 332 | 335 | 332 | 335 | 3,000 | 1,675 |
| 2000-06-06 | 331 | 331 | 331 | 331 | 6,000 | 1,655 |
| 2000-06-02 | 321 | 325 | 321 | 325 | 6,000 | 1,625 |
| 2000-06-01 | 331 | 331 | 321 | 321 | 10,000 | 1,605 |
| 2000-05-31 | 333 | 333 | 331 | 331 | 4,000 | 1,655 |
| 2000-05-30 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2000-05-29 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2000-05-26 | 340 | 340 | 330 | 335 | 18,000 | 1,675 |
| 2000-05-25 | 335 | 335 | 335 | 335 | 13,000 | 1,675 |
| 2000-05-24 | 336 | 336 | 331 | 331 | 5,000 | 1,655 |
| 2000-05-23 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2000-05-22 | 344 | 344 | 340 | 340 | 6,000 | 1,700 |
| 2000-05-19 | 345 | 345 | 344 | 344 | 3,000 | 1,720 |
| 2000-05-18 | 344 | 350 | 344 | 350 | 3,000 | 1,750 |
| 2000-05-17 | 350 | 350 | 343 | 343 | 7,000 | 1,715 |
| 2000-05-16 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2000-05-15 | 350 | 365 | 350 | 360 | 3,000 | 1,800 |
| 2000-05-11 | 343 | 343 | 343 | 343 | 4,000 | 1,715 |
| 2000-05-10 | 350 | 352 | 350 | 352 | 3,000 | 1,760 |
| 2000-05-09 | 353 | 353 | 341 | 341 | 11,000 | 1,705 |
| 2000-05-08 | 354 | 354 | 354 | 354 | 2,000 | 1,770 |
| 2000-05-02 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2000-05-01 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2000-04-28 | 350 | 355 | 350 | 355 | 5,000 | 1,775 |
| 2000-04-26 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2000-04-25 | 380 | 380 | 355 | 355 | 3,000 | 1,775 |
| 2000-04-24 | 355 | 360 | 350 | 350 | 3,000 | 1,750 |
| 2000-04-21 | 375 | 375 | 352 | 352 | 5,000 | 1,760 |
| 2000-04-20 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2000-04-19 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2000-04-18 | 345 | 345 | 340 | 340 | 2,000 | 1,700 |
| 2000-04-17 | 360 | 360 | 340 | 340 | 10,000 | 1,700 |
| 2000-04-14 | 361 | 362 | 360 | 362 | 10,000 | 1,810 |
| 2000-04-13 | 370 | 379 | 370 | 379 | 4,000 | 1,895 |
| 2000-04-12 | 379 | 379 | 370 | 370 | 9,000 | 1,850 |
| 2000-04-11 | 369 | 374 | 369 | 374 | 12,000 | 1,870 |
| 2000-04-10 | 355 | 369 | 355 | 369 | 12,000 | 1,845 |
| 2000-04-07 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 2000-04-06 | 355 | 355 | 353 | 355 | 15,000 | 1,775 |
| 2000-04-05 | 352 | 360 | 352 | 355 | 11,000 | 1,775 |
| 2000-04-04 | 350 | 351 | 350 | 351 | 7,000 | 1,755 |
| 2000-04-03 | 351 | 351 | 351 | 351 | 4,000 | 1,755 |
| 2000-03-31 | 351 | 355 | 351 | 351 | 7,000 | 1,755 |
| 2000-03-30 | 351 | 351 | 350 | 351 | 4,000 | 1,755 |
| 2000-03-29 | 360 | 360 | 351 | 351 | 2,000 | 1,755 |
| 2000-03-28 | 369 | 369 | 350 | 350 | 4,000 | 1,750 |
| 2000-03-27 | 335 | 342 | 335 | 341 | 3,000 | 1,705 |
| 2000-03-24 | 364 | 364 | 340 | 340 | 7,000 | 1,700 |
| 2000-03-23 | 345 | 345 | 345 | 345 | 11,000 | 1,725 |
| 2000-03-22 | 353 | 360 | 350 | 360 | 13,000 | 1,800 |
| 2000-03-21 | 370 | 370 | 351 | 352 | 5,000 | 1,760 |
| 2000-03-17 | 345 | 350 | 341 | 350 | 15,000 | 1,750 |
| 2000-03-16 | 370 | 370 | 365 | 365 | 6,000 | 1,825 |
| 2000-03-15 | 347 | 365 | 347 | 365 | 28,000 | 1,825 |
| 2000-03-14 | 349 | 349 | 347 | 347 | 5,000 | 1,735 |
| 2000-03-13 | 350 | 350 | 349 | 349 | 14,000 | 1,745 |
| 2000-03-10 | 349 | 350 | 349 | 349 | 5,000 | 1,745 |
| 2000-03-09 | 345 | 350 | 345 | 350 | 7,000 | 1,750 |
| 2000-03-08 | 361 | 361 | 345 | 345 | 8,000 | 1,725 |
| 2000-03-07 | 380 | 380 | 365 | 365 | 13,000 | 1,825 |
| 2000-03-06 | 357 | 375 | 357 | 365 | 11,000 | 1,825 |
| 2000-03-03 | 356 | 363 | 356 | 361 | 19,000 | 1,805 |
| 2000-03-02 | 345 | 370 | 345 | 351 | 12,000 | 1,755 |
| 2000-03-01 | 329 | 340 | 329 | 340 | 8,000 | 1,700 |
| 2000-02-29 | 322 | 329 | 320 | 321 | 13,000 | 1,605 |
| 2000-02-28 | 318 | 330 | 318 | 320 | 6,000 | 1,600 |
| 2000-02-25 | 317 | 317 | 301 | 310 | 14,000 | 1,550 |
| 2000-02-24 | 303 | 303 | 301 | 301 | 12,000 | 1,505 |
| 2000-02-23 | 318 | 318 | 302 | 302 | 6,000 | 1,510 |
| 2000-02-22 | 305 | 306 | 301 | 302 | 12,000 | 1,510 |
| 2000-02-21 | 320 | 320 | 318 | 318 | 2,000 | 1,590 |
| 2000-02-18 | 323 | 324 | 320 | 324 | 7,000 | 1,620 |
| 2000-02-17 | 320 | 320 | 306 | 320 | 12,000 | 1,600 |
| 2000-02-16 | 310 | 325 | 305 | 325 | 7,000 | 1,625 |
| 2000-02-15 | 306 | 310 | 305 | 310 | 25,000 | 1,550 |
| 2000-02-14 | 337 | 337 | 301 | 306 | 50,000 | 1,530 |
| 2000-02-10 | 336 | 336 | 331 | 332 | 8,000 | 1,660 |
| 2000-02-09 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2000-02-08 | 340 | 340 | 340 | 340 | 14,000 | 1,700 |
| 2000-02-07 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2000-02-04 | 340 | 340 | 336 | 340 | 9,000 | 1,700 |
| 2000-02-03 | 345 | 345 | 338 | 338 | 19,000 | 1,690 |
| 2000-02-02 | 350 | 350 | 338 | 345 | 31,000 | 1,725 |
| 2000-02-01 | 359 | 359 | 350 | 350 | 9,000 | 1,750 |
| 2000-01-31 | 355 | 360 | 355 | 360 | 5,000 | 1,800 |
| 2000-01-28 | 357 | 357 | 355 | 355 | 2,000 | 1,775 |
| 2000-01-27 | 365 | 365 | 360 | 360 | 7,000 | 1,800 |
| 2000-01-26 | 360 | 365 | 360 | 365 | 4,000 | 1,825 |
| 2000-01-25 | 375 | 375 | 360 | 360 | 10,000 | 1,800 |
| 2000-01-24 | 365 | 366 | 365 | 365 | 14,000 | 1,825 |
| 2000-01-21 | 365 | 369 | 361 | 369 | 8,000 | 1,845 |
| 2000-01-20 | 361 | 369 | 361 | 361 | 7,000 | 1,805 |
| 2000-01-19 | 361 | 369 | 361 | 361 | 9,000 | 1,805 |
| 2000-01-18 | 375 | 375 | 361 | 361 | 6,000 | 1,805 |
| 2000-01-17 | 353 | 360 | 350 | 350 | 8,000 | 1,750 |
| 2000-01-14 | 341 | 345 | 341 | 345 | 4,000 | 1,725 |
| 2000-01-13 | 336 | 340 | 336 | 336 | 8,000 | 1,680 |
| 2000-01-12 | 340 | 340 | 336 | 336 | 3,000 | 1,680 |
| 2000-01-11 | 360 | 360 | 340 | 340 | 5,000 | 1,700 |
| 2000-01-07 | 340 | 340 | 335 | 335 | 6,000 | 1,675 |
| 2000-01-06 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2000-01-05 | 325 | 325 | 325 | 325 | 7,000 | 1,625 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
