4107 伊勢化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2001-12-27 | 375 | 380 | 375 | 380 | 6,000 | 1,900 |
| 2001-12-26 | 374 | 375 | 370 | 375 | 3,000 | 1,875 |
| 2001-12-25 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2001-12-21 | 362 | 365 | 362 | 365 | 3,000 | 1,825 |
| 2001-12-20 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2001-12-19 | 370 | 370 | 365 | 365 | 12,000 | 1,825 |
| 2001-12-18 | 380 | 380 | 370 | 370 | 5,000 | 1,850 |
| 2001-12-17 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2001-12-14 | 369 | 377 | 369 | 377 | 3,000 | 1,885 |
| 2001-12-13 | 377 | 377 | 368 | 368 | 9,000 | 1,840 |
| 2001-12-12 | 377 | 377 | 377 | 377 | 2,000 | 1,885 |
| 2001-12-11 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 2001-12-10 | 389 | 389 | 376 | 376 | 7,000 | 1,880 |
| 2001-12-07 | 375 | 389 | 372 | 389 | 4,000 | 1,945 |
| 2001-12-06 | 395 | 395 | 390 | 390 | 9,000 | 1,950 |
| 2001-12-05 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2001-12-04 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-12-03 | 365 | 370 | 365 | 370 | 4,000 | 1,850 |
| 2001-11-30 | 383 | 385 | 362 | 362 | 9,000 | 1,810 |
| 2001-11-29 | 390 | 390 | 385 | 385 | 2,000 | 1,925 |
| 2001-11-28 | 385 | 390 | 385 | 390 | 3,000 | 1,950 |
| 2001-11-27 | 400 | 400 | 390 | 400 | 3,000 | 2,000 |
| 2001-11-26 | 392 | 400 | 392 | 400 | 7,000 | 2,000 |
| 2001-11-22 | 387 | 387 | 387 | 387 | 4,000 | 1,935 |
| 2001-11-21 | 376 | 376 | 373 | 373 | 4,000 | 1,865 |
| 2001-11-20 | 380 | 380 | 373 | 373 | 4,000 | 1,865 |
| 2001-11-19 | 372 | 372 | 372 | 372 | 4,000 | 1,860 |
| 2001-11-16 | 367 | 370 | 365 | 370 | 5,000 | 1,850 |
| 2001-11-15 | 366 | 366 | 365 | 366 | 3,000 | 1,830 |
| 2001-11-14 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 2001-11-13 | 369 | 369 | 361 | 361 | 5,000 | 1,805 |
| 2001-11-12 | 362 | 365 | 362 | 365 | 7,000 | 1,825 |
| 2001-11-09 | 376 | 376 | 360 | 362 | 25,000 | 1,810 |
| 2001-11-08 | 390 | 390 | 380 | 380 | 9,000 | 1,900 |
| 2001-11-07 | 395 | 395 | 390 | 390 | 6,000 | 1,950 |
| 2001-11-06 | 394 | 394 | 390 | 390 | 3,000 | 1,950 |
| 2001-11-05 | 396 | 396 | 377 | 380 | 18,000 | 1,900 |
| 2001-11-02 | 405 | 405 | 390 | 390 | 16,000 | 1,950 |
| 2001-11-01 | 416 | 416 | 400 | 400 | 15,000 | 2,000 |
| 2001-10-31 | 406 | 406 | 401 | 401 | 3,000 | 2,005 |
| 2001-10-30 | 413 | 413 | 406 | 406 | 4,000 | 2,030 |
| 2001-10-29 | 406 | 420 | 406 | 420 | 2,000 | 2,100 |
| 2001-10-26 | 428 | 428 | 421 | 421 | 5,000 | 2,105 |
| 2001-10-25 | 435 | 435 | 421 | 427 | 11,000 | 2,135 |
| 2001-10-24 | 416 | 435 | 410 | 435 | 13,000 | 2,175 |
| 2001-10-23 | 435 | 435 | 420 | 420 | 15,000 | 2,100 |
| 2001-10-22 | 435 | 445 | 435 | 435 | 10,000 | 2,175 |
| 2001-10-19 | 442 | 450 | 435 | 435 | 46,000 | 2,175 |
| 2001-10-18 | 422 | 450 | 415 | 430 | 57,000 | 2,150 |
| 2001-10-17 | 391 | 395 | 391 | 392 | 9,000 | 1,960 |
| 2001-10-16 | 417 | 417 | 388 | 392 | 16,000 | 1,960 |
| 2001-10-15 | 410 | 419 | 405 | 418 | 9,000 | 2,090 |
| 2001-10-12 | 384 | 385 | 384 | 385 | 7,000 | 1,925 |
| 2001-10-11 | 390 | 405 | 390 | 395 | 4,000 | 1,975 |
| 2001-10-10 | 388 | 395 | 383 | 383 | 10,000 | 1,915 |
| 2001-10-09 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2001-10-05 | 390 | 401 | 390 | 394 | 10,000 | 1,970 |
| 2001-10-04 | 388 | 390 | 387 | 390 | 5,000 | 1,950 |
| 2001-10-03 | 390 | 390 | 376 | 376 | 9,000 | 1,880 |
| 2001-10-02 | 370 | 390 | 370 | 390 | 9,000 | 1,950 |
| 2001-10-01 | 360 | 370 | 360 | 360 | 4,000 | 1,800 |
| 2001-09-28 | 350 | 355 | 346 | 355 | 6,000 | 1,775 |
| 2001-09-27 | 345 | 349 | 345 | 345 | 6,000 | 1,725 |
| 2001-09-26 | 339 | 350 | 335 | 335 | 4,000 | 1,675 |
| 2001-09-25 | 347 | 360 | 344 | 344 | 10,000 | 1,720 |
| 2001-09-21 | 350 | 350 | 345 | 345 | 5,000 | 1,725 |
| 2001-09-20 | 358 | 358 | 358 | 358 | 4,000 | 1,790 |
| 2001-09-19 | 360 | 360 | 359 | 359 | 3,000 | 1,795 |
| 2001-09-18 | 350 | 355 | 350 | 355 | 9,000 | 1,775 |
| 2001-09-17 | 335 | 340 | 335 | 340 | 2,000 | 1,700 |
| 2001-09-14 | 355 | 355 | 355 | 355 | 8,000 | 1,775 |
| 2001-09-13 | 330 | 330 | 315 | 315 | 17,000 | 1,575 |
| 2001-09-12 | 370 | 370 | 341 | 341 | 13,000 | 1,705 |
| 2001-09-11 | 368 | 368 | 360 | 360 | 2,000 | 1,800 |
| 2001-09-10 | 362 | 376 | 351 | 376 | 7,000 | 1,880 |
| 2001-09-07 | 362 | 367 | 361 | 361 | 6,000 | 1,805 |
| 2001-09-05 | 366 | 366 | 360 | 360 | 7,000 | 1,800 |
| 2001-09-04 | 371 | 371 | 361 | 361 | 4,000 | 1,805 |
| 2001-09-03 | 385 | 385 | 376 | 376 | 3,000 | 1,880 |
| 2001-08-31 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-08-30 | 390 | 390 | 381 | 381 | 6,000 | 1,905 |
| 2001-08-29 | 400 | 400 | 395 | 400 | 6,000 | 2,000 |
| 2001-08-28 | 400 | 400 | 400 | 400 | 9,000 | 2,000 |
| 2001-08-24 | 418 | 418 | 415 | 415 | 4,000 | 2,075 |
| 2001-08-23 | 415 | 419 | 415 | 418 | 6,000 | 2,090 |
| 2001-08-22 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-08-21 | 416 | 419 | 400 | 400 | 8,000 | 2,000 |
| 2001-08-17 | 410 | 410 | 406 | 406 | 3,000 | 2,030 |
| 2001-08-16 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-08-15 | 411 | 411 | 410 | 410 | 2,000 | 2,050 |
| 2001-08-14 | 411 | 411 | 410 | 410 | 6,000 | 2,050 |
| 2001-08-13 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2001-08-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2001-08-08 | 415 | 415 | 412 | 412 | 6,000 | 2,060 |
| 2001-08-07 | 423 | 424 | 413 | 420 | 13,000 | 2,100 |
| 2001-08-06 | 420 | 425 | 420 | 421 | 21,000 | 2,105 |
| 2001-08-03 | 391 | 410 | 391 | 410 | 6,000 | 2,050 |
| 2001-08-02 | 400 | 400 | 387 | 388 | 15,000 | 1,940 |
| 2001-08-01 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2001-07-31 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2001-07-30 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2001-07-27 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-07-26 | 395 | 400 | 388 | 400 | 12,000 | 2,000 |
| 2001-07-25 | 393 | 393 | 387 | 387 | 3,000 | 1,935 |
| 2001-07-24 | 391 | 391 | 388 | 388 | 3,000 | 1,940 |
| 2001-07-23 | 396 | 396 | 391 | 391 | 18,000 | 1,955 |
| 2001-07-19 | 407 | 407 | 406 | 406 | 3,000 | 2,030 |
| 2001-07-18 | 410 | 410 | 407 | 407 | 6,000 | 2,035 |
| 2001-07-17 | 408 | 410 | 408 | 410 | 8,000 | 2,050 |
| 2001-07-16 | 408 | 408 | 408 | 408 | 6,000 | 2,040 |
| 2001-07-13 | 407 | 407 | 407 | 407 | 5,000 | 2,035 |
| 2001-07-12 | 406 | 406 | 401 | 401 | 7,000 | 2,005 |
| 2001-07-11 | 401 | 430 | 401 | 430 | 14,000 | 2,150 |
| 2001-07-10 | 410 | 420 | 410 | 420 | 8,000 | 2,100 |
| 2001-07-09 | 416 | 416 | 411 | 415 | 13,000 | 2,075 |
| 2001-07-06 | 431 | 431 | 425 | 425 | 13,000 | 2,125 |
| 2001-07-05 | 436 | 436 | 436 | 436 | 4,000 | 2,180 |
| 2001-07-04 | 441 | 441 | 436 | 437 | 9,000 | 2,185 |
| 2001-07-03 | 446 | 446 | 446 | 446 | 7,000 | 2,230 |
| 2001-07-02 | 446 | 446 | 445 | 445 | 6,000 | 2,225 |
| 2001-06-29 | 450 | 450 | 445 | 445 | 3,000 | 2,225 |
| 2001-06-28 | 441 | 460 | 441 | 460 | 3,000 | 2,300 |
| 2001-06-27 | 456 | 456 | 456 | 456 | 5,000 | 2,280 |
| 2001-06-26 | 457 | 457 | 456 | 456 | 6,000 | 2,280 |
| 2001-06-25 | 463 | 479 | 460 | 460 | 20,000 | 2,300 |
| 2001-06-22 | 460 | 463 | 450 | 463 | 5,000 | 2,315 |
| 2001-06-20 | 465 | 465 | 450 | 460 | 5,000 | 2,300 |
| 2001-06-19 | 446 | 465 | 446 | 465 | 2,000 | 2,325 |
| 2001-06-18 | 444 | 445 | 431 | 445 | 4,000 | 2,225 |
| 2001-06-15 | 451 | 451 | 441 | 445 | 9,000 | 2,225 |
| 2001-06-14 | 463 | 463 | 451 | 451 | 10,000 | 2,255 |
| 2001-06-13 | 462 | 462 | 460 | 460 | 3,000 | 2,300 |
| 2001-06-12 | 465 | 465 | 460 | 460 | 6,000 | 2,300 |
| 2001-06-11 | 474 | 474 | 470 | 474 | 14,000 | 2,370 |
| 2001-06-08 | 460 | 480 | 460 | 473 | 13,000 | 2,365 |
| 2001-06-07 | 460 | 460 | 451 | 460 | 23,000 | 2,300 |
| 2001-06-06 | 464 | 469 | 461 | 461 | 12,000 | 2,305 |
| 2001-06-05 | 475 | 475 | 465 | 465 | 9,000 | 2,325 |
| 2001-06-04 | 480 | 480 | 474 | 474 | 4,000 | 2,370 |
| 2001-06-01 | 470 | 474 | 470 | 470 | 6,000 | 2,350 |
| 2001-05-31 | 476 | 476 | 470 | 470 | 10,000 | 2,350 |
| 2001-05-30 | 481 | 481 | 473 | 476 | 5,000 | 2,380 |
| 2001-05-29 | 480 | 480 | 471 | 471 | 5,000 | 2,355 |
| 2001-05-28 | 487 | 497 | 485 | 485 | 10,000 | 2,425 |
| 2001-05-25 | 500 | 504 | 495 | 500 | 28,000 | 2,500 |
| 2001-05-24 | 492 | 498 | 487 | 493 | 16,000 | 2,465 |
| 2001-05-23 | 500 | 500 | 487 | 487 | 10,000 | 2,435 |
| 2001-05-22 | 492 | 504 | 491 | 504 | 43,000 | 2,520 |
| 2001-05-21 | 504 | 504 | 490 | 490 | 17,000 | 2,450 |
| 2001-05-18 | 469 | 479 | 469 | 479 | 22,000 | 2,395 |
| 2001-05-17 | 490 | 490 | 465 | 465 | 19,000 | 2,325 |
| 2001-05-16 | 487 | 490 | 480 | 480 | 25,000 | 2,400 |
| 2001-05-15 | 485 | 495 | 485 | 490 | 17,000 | 2,450 |
| 2001-05-14 | 507 | 507 | 490 | 495 | 49,000 | 2,475 |
| 2001-05-11 | 493 | 542 | 491 | 508 | 175,000 | 2,540 |
| 2001-05-10 | 466 | 490 | 466 | 488 | 50,000 | 2,440 |
| 2001-05-09 | 464 | 468 | 457 | 461 | 21,000 | 2,305 |
| 2001-05-08 | 455 | 460 | 454 | 454 | 19,000 | 2,270 |
| 2001-05-07 | 460 | 460 | 455 | 455 | 10,000 | 2,275 |
| 2001-05-02 | 458 | 465 | 455 | 455 | 11,000 | 2,275 |
| 2001-05-01 | 456 | 469 | 451 | 457 | 28,000 | 2,285 |
| 2001-04-27 | 452 | 457 | 448 | 456 | 19,000 | 2,280 |
| 2001-04-26 | 468 | 469 | 450 | 452 | 34,000 | 2,260 |
| 2001-04-25 | 468 | 469 | 461 | 466 | 34,000 | 2,330 |
| 2001-04-24 | 458 | 464 | 455 | 464 | 19,000 | 2,320 |
| 2001-04-23 | 459 | 459 | 450 | 450 | 24,000 | 2,250 |
| 2001-04-20 | 451 | 459 | 445 | 448 | 33,000 | 2,240 |
| 2001-04-19 | 459 | 459 | 445 | 445 | 22,000 | 2,225 |
| 2001-04-18 | 450 | 450 | 440 | 445 | 8,000 | 2,225 |
| 2001-04-17 | 451 | 459 | 425 | 425 | 30,000 | 2,125 |
| 2001-04-16 | 450 | 460 | 444 | 444 | 14,000 | 2,220 |
| 2001-04-13 | 441 | 450 | 432 | 432 | 45,000 | 2,160 |
| 2001-04-12 | 451 | 451 | 431 | 431 | 16,000 | 2,155 |
| 2001-04-11 | 455 | 455 | 450 | 450 | 8,000 | 2,250 |
| 2001-04-10 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2001-04-09 | 460 | 460 | 455 | 455 | 14,000 | 2,275 |
| 2001-04-06 | 464 | 465 | 455 | 463 | 27,000 | 2,315 |
| 2001-04-05 | 458 | 465 | 450 | 455 | 14,000 | 2,275 |
| 2001-04-04 | 453 | 455 | 445 | 445 | 13,000 | 2,225 |
| 2001-04-03 | 453 | 455 | 451 | 453 | 18,000 | 2,265 |
| 2001-04-02 | 452 | 460 | 451 | 453 | 27,000 | 2,265 |
| 2001-03-30 | 466 | 470 | 461 | 461 | 25,000 | 2,305 |
| 2001-03-29 | 490 | 490 | 460 | 471 | 57,000 | 2,355 |
| 2001-03-28 | 465 | 500 | 460 | 490 | 101,000 | 2,450 |
| 2001-03-27 | 451 | 460 | 444 | 450 | 69,000 | 2,250 |
| 2001-03-26 | 469 | 469 | 455 | 455 | 62,000 | 2,275 |
| 2001-03-23 | 425 | 465 | 420 | 450 | 84,000 | 2,250 |
| 2001-03-22 | 404 | 418 | 404 | 410 | 26,000 | 2,050 |
| 2001-03-21 | 390 | 404 | 390 | 400 | 15,000 | 2,000 |
| 2001-03-19 | 390 | 400 | 390 | 395 | 6,000 | 1,975 |
| 2001-03-16 | 400 | 404 | 390 | 390 | 21,000 | 1,950 |
| 2001-03-15 | 391 | 400 | 388 | 388 | 11,000 | 1,940 |
| 2001-03-14 | 403 | 405 | 395 | 395 | 5,000 | 1,975 |
| 2001-03-13 | 409 | 413 | 393 | 408 | 24,000 | 2,040 |
| 2001-03-12 | 404 | 414 | 399 | 414 | 25,000 | 2,070 |
| 2001-03-09 | 388 | 408 | 385 | 403 | 28,000 | 2,015 |
| 2001-03-08 | 380 | 389 | 380 | 389 | 7,000 | 1,945 |
| 2001-03-07 | 395 | 395 | 380 | 380 | 6,000 | 1,900 |
| 2001-03-06 | 380 | 390 | 380 | 385 | 10,000 | 1,925 |
| 2001-03-05 | 375 | 375 | 360 | 370 | 10,000 | 1,850 |
| 2001-03-02 | 390 | 390 | 372 | 372 | 9,000 | 1,860 |
| 2001-03-01 | 379 | 389 | 375 | 389 | 10,000 | 1,945 |
| 2001-02-28 | 366 | 372 | 361 | 372 | 7,000 | 1,860 |
| 2001-02-27 | 381 | 381 | 373 | 373 | 7,000 | 1,865 |
| 2001-02-26 | 385 | 385 | 382 | 382 | 5,000 | 1,910 |
| 2001-02-23 | 381 | 390 | 366 | 385 | 19,000 | 1,925 |
| 2001-02-22 | 385 | 385 | 381 | 381 | 3,000 | 1,905 |
| 2001-02-21 | 399 | 400 | 399 | 400 | 8,000 | 2,000 |
| 2001-02-20 | 385 | 400 | 380 | 400 | 16,000 | 2,000 |
| 2001-02-19 | 401 | 401 | 381 | 395 | 13,000 | 1,975 |
| 2001-02-16 | 410 | 410 | 408 | 409 | 32,000 | 2,045 |
| 2001-02-15 | 426 | 435 | 414 | 415 | 21,000 | 2,075 |
| 2001-02-14 | 414 | 431 | 414 | 431 | 12,000 | 2,155 |
| 2001-02-13 | 450 | 455 | 406 | 439 | 58,000 | 2,195 |
| 2001-02-09 | 429 | 458 | 425 | 445 | 108,000 | 2,225 |
| 2001-02-08 | 431 | 431 | 411 | 413 | 42,000 | 2,065 |
| 2001-02-07 | 440 | 445 | 421 | 435 | 29,000 | 2,175 |
| 2001-02-06 | 464 | 464 | 436 | 455 | 115,000 | 2,275 |
| 2001-02-05 | 445 | 460 | 445 | 460 | 125,000 | 2,300 |
| 2001-02-02 | 435 | 455 | 426 | 440 | 154,000 | 2,200 |
| 2001-02-01 | 427 | 435 | 420 | 430 | 59,000 | 2,150 |
| 2001-01-31 | 399 | 430 | 395 | 430 | 114,000 | 2,150 |
| 2001-01-30 | 411 | 411 | 399 | 400 | 36,000 | 2,000 |
| 2001-01-29 | 380 | 400 | 379 | 400 | 28,000 | 2,000 |
| 2001-01-26 | 375 | 379 | 365 | 379 | 18,000 | 1,895 |
| 2001-01-25 | 355 | 360 | 350 | 355 | 20,000 | 1,775 |
| 2001-01-24 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2001-01-23 | 343 | 343 | 325 | 325 | 11,000 | 1,625 |
| 2001-01-22 | 335 | 339 | 335 | 335 | 5,000 | 1,675 |
| 2001-01-19 | 333 | 333 | 332 | 332 | 8,000 | 1,660 |
| 2001-01-18 | 323 | 332 | 323 | 332 | 5,000 | 1,660 |
| 2001-01-17 | 315 | 321 | 315 | 321 | 3,000 | 1,605 |
| 2001-01-16 | 320 | 322 | 320 | 322 | 3,000 | 1,610 |
| 2001-01-15 | 320 | 320 | 312 | 320 | 5,000 | 1,600 |
| 2001-01-12 | 320 | 320 | 312 | 317 | 10,000 | 1,585 |
| 2001-01-11 | 335 | 335 | 311 | 311 | 13,000 | 1,555 |
| 2001-01-10 | 335 | 335 | 330 | 330 | 4,000 | 1,650 |
| 2001-01-09 | 340 | 340 | 330 | 333 | 15,000 | 1,665 |
| 2001-01-05 | 331 | 333 | 331 | 333 | 6,000 | 1,665 |
| 2001-01-04 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
