4107 伊勢化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2002-12-27 | 251 | 255 | 251 | 251 | 4,000 | 1,255 |
| 2002-12-26 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2002-12-25 | 254 | 254 | 250 | 250 | 7,000 | 1,250 |
| 2002-12-24 | 246 | 250 | 246 | 250 | 15,000 | 1,250 |
| 2002-12-20 | 248 | 249 | 245 | 247 | 10,000 | 1,235 |
| 2002-12-19 | 245 | 250 | 245 | 246 | 6,000 | 1,230 |
| 2002-12-18 | 245 | 250 | 245 | 245 | 18,000 | 1,225 |
| 2002-12-17 | 242 | 252 | 242 | 243 | 16,000 | 1,215 |
| 2002-12-16 | 251 | 251 | 235 | 240 | 9,000 | 1,200 |
| 2002-12-13 | 260 | 260 | 255 | 255 | 3,000 | 1,275 |
| 2002-12-12 | 261 | 261 | 260 | 260 | 5,000 | 1,300 |
| 2002-12-11 | 280 | 280 | 265 | 265 | 3,000 | 1,325 |
| 2002-12-10 | 290 | 290 | 262 | 262 | 10,000 | 1,310 |
| 2002-12-09 | 273 | 273 | 258 | 258 | 14,000 | 1,290 |
| 2002-12-06 | 270 | 272 | 270 | 272 | 3,000 | 1,360 |
| 2002-12-05 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2002-12-04 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
| 2002-12-03 | 276 | 276 | 276 | 276 | 3,000 | 1,380 |
| 2002-12-02 | 274 | 276 | 274 | 276 | 8,000 | 1,380 |
| 2002-11-29 | 251 | 259 | 251 | 259 | 2,000 | 1,295 |
| 2002-11-28 | 255 | 265 | 250 | 255 | 6,000 | 1,275 |
| 2002-11-27 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2002-11-26 | 261 | 261 | 251 | 251 | 6,000 | 1,255 |
| 2002-11-25 | 251 | 258 | 251 | 258 | 4,000 | 1,290 |
| 2002-11-22 | 247 | 247 | 245 | 245 | 6,000 | 1,225 |
| 2002-11-21 | 246 | 246 | 245 | 245 | 2,000 | 1,225 |
| 2002-11-20 | 260 | 260 | 251 | 251 | 5,000 | 1,255 |
| 2002-11-18 | 255 | 279 | 255 | 279 | 3,000 | 1,395 |
| 2002-11-15 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 2002-11-14 | 263 | 263 | 258 | 263 | 7,000 | 1,315 |
| 2002-11-13 | 255 | 260 | 253 | 258 | 17,000 | 1,290 |
| 2002-11-12 | 284 | 285 | 284 | 285 | 3,000 | 1,425 |
| 2002-11-11 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 2002-11-08 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 2002-11-07 | 279 | 280 | 279 | 280 | 6,000 | 1,400 |
| 2002-11-06 | 278 | 280 | 275 | 280 | 7,000 | 1,400 |
| 2002-11-05 | 280 | 280 | 270 | 277 | 6,000 | 1,385 |
| 2002-11-01 | 280 | 280 | 276 | 280 | 11,000 | 1,400 |
| 2002-10-31 | 285 | 295 | 280 | 285 | 6,000 | 1,425 |
| 2002-10-30 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2002-10-29 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2002-10-25 | 303 | 303 | 285 | 285 | 5,000 | 1,425 |
| 2002-10-24 | 285 | 298 | 285 | 298 | 3,000 | 1,490 |
| 2002-10-22 | 285 | 287 | 285 | 287 | 9,000 | 1,435 |
| 2002-10-21 | 291 | 291 | 288 | 288 | 6,000 | 1,440 |
| 2002-10-18 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2002-10-17 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2002-10-16 | 289 | 289 | 285 | 285 | 4,000 | 1,425 |
| 2002-10-15 | 283 | 284 | 280 | 284 | 5,000 | 1,420 |
| 2002-10-11 | 282 | 282 | 281 | 281 | 2,000 | 1,405 |
| 2002-10-10 | 285 | 285 | 280 | 282 | 11,000 | 1,410 |
| 2002-10-09 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2002-10-08 | 300 | 304 | 298 | 302 | 12,000 | 1,510 |
| 2002-10-07 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2002-10-04 | 303 | 303 | 300 | 303 | 16,000 | 1,515 |
| 2002-10-03 | 303 | 303 | 303 | 303 | 5,000 | 1,515 |
| 2002-10-01 | 307 | 307 | 302 | 302 | 4,000 | 1,510 |
| 2002-09-30 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 2002-09-27 | 309 | 312 | 309 | 310 | 4,000 | 1,550 |
| 2002-09-26 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 2002-09-25 | 312 | 313 | 312 | 312 | 7,000 | 1,560 |
| 2002-09-24 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2002-09-20 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2002-09-19 | 308 | 308 | 308 | 308 | 4,000 | 1,540 |
| 2002-09-18 | 310 | 310 | 305 | 306 | 3,000 | 1,530 |
| 2002-09-17 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2002-09-13 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2002-09-12 | 322 | 322 | 315 | 315 | 3,000 | 1,575 |
| 2002-09-10 | 301 | 334 | 301 | 334 | 13,000 | 1,670 |
| 2002-09-09 | 304 | 310 | 304 | 306 | 11,000 | 1,530 |
| 2002-09-06 | 320 | 325 | 320 | 325 | 2,000 | 1,625 |
| 2002-09-05 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2002-09-04 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2002-09-03 | 334 | 334 | 325 | 325 | 4,000 | 1,625 |
| 2002-09-02 | 336 | 336 | 330 | 330 | 2,000 | 1,650 |
| 2002-08-30 | 327 | 330 | 327 | 330 | 3,000 | 1,650 |
| 2002-08-29 | 327 | 327 | 325 | 325 | 3,000 | 1,625 |
| 2002-08-28 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2002-08-27 | 330 | 335 | 330 | 335 | 4,000 | 1,675 |
| 2002-08-23 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2002-08-22 | 331 | 331 | 330 | 330 | 3,000 | 1,650 |
| 2002-08-21 | 335 | 335 | 333 | 333 | 7,000 | 1,665 |
| 2002-08-20 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2002-08-15 | 336 | 340 | 336 | 340 | 2,000 | 1,700 |
| 2002-08-14 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2002-08-13 | 336 | 336 | 336 | 336 | 4,000 | 1,680 |
| 2002-08-12 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2002-08-09 | 340 | 340 | 335 | 335 | 2,000 | 1,675 |
| 2002-08-08 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2002-08-07 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2002-08-06 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2002-08-05 | 342 | 342 | 342 | 342 | 3,000 | 1,710 |
| 2002-08-02 | 340 | 341 | 340 | 341 | 2,000 | 1,705 |
| 2002-08-01 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2002-07-31 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2002-07-30 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2002-07-29 | 350 | 351 | 350 | 350 | 17,000 | 1,750 |
| 2002-07-26 | 360 | 360 | 351 | 351 | 5,000 | 1,755 |
| 2002-07-25 | 360 | 364 | 360 | 364 | 7,000 | 1,820 |
| 2002-07-23 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2002-07-22 | 350 | 355 | 350 | 355 | 6,000 | 1,775 |
| 2002-07-18 | 350 | 351 | 350 | 350 | 3,000 | 1,750 |
| 2002-07-17 | 351 | 351 | 350 | 351 | 4,000 | 1,755 |
| 2002-07-16 | 351 | 351 | 350 | 350 | 5,000 | 1,750 |
| 2002-07-15 | 350 | 355 | 350 | 355 | 7,000 | 1,775 |
| 2002-07-12 | 360 | 360 | 355 | 359 | 3,000 | 1,795 |
| 2002-07-11 | 365 | 365 | 360 | 360 | 5,000 | 1,800 |
| 2002-07-10 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2002-07-09 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2002-07-08 | 370 | 372 | 365 | 372 | 7,000 | 1,860 |
| 2002-07-05 | 365 | 368 | 360 | 367 | 11,000 | 1,835 |
| 2002-07-04 | 350 | 353 | 348 | 353 | 25,000 | 1,765 |
| 2002-07-03 | 356 | 356 | 350 | 350 | 13,000 | 1,750 |
| 2002-07-02 | 352 | 352 | 351 | 351 | 2,000 | 1,755 |
| 2002-06-28 | 337 | 347 | 337 | 347 | 3,000 | 1,735 |
| 2002-06-27 | 340 | 351 | 335 | 336 | 14,000 | 1,680 |
| 2002-06-26 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2002-06-25 | 338 | 338 | 333 | 338 | 45,000 | 1,690 |
| 2002-06-24 | 345 | 345 | 331 | 340 | 19,000 | 1,700 |
| 2002-06-21 | 350 | 350 | 345 | 347 | 20,000 | 1,735 |
| 2002-06-20 | 369 | 369 | 351 | 357 | 9,000 | 1,785 |
| 2002-06-19 | 372 | 372 | 371 | 371 | 7,000 | 1,855 |
| 2002-06-18 | 373 | 373 | 371 | 371 | 5,000 | 1,855 |
| 2002-06-17 | 373 | 373 | 372 | 372 | 4,000 | 1,860 |
| 2002-06-14 | 380 | 380 | 377 | 378 | 8,000 | 1,890 |
| 2002-06-13 | 386 | 386 | 380 | 380 | 3,000 | 1,900 |
| 2002-06-12 | 388 | 388 | 386 | 386 | 2,000 | 1,930 |
| 2002-06-11 | 389 | 389 | 380 | 388 | 10,000 | 1,940 |
| 2002-06-10 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
| 2002-06-07 | 384 | 391 | 376 | 391 | 13,000 | 1,955 |
| 2002-06-06 | 390 | 392 | 383 | 392 | 8,000 | 1,960 |
| 2002-06-05 | 395 | 395 | 390 | 394 | 6,000 | 1,970 |
| 2002-06-04 | 390 | 395 | 383 | 393 | 13,000 | 1,965 |
| 2002-06-03 | 395 | 395 | 391 | 391 | 8,000 | 1,955 |
| 2002-05-31 | 398 | 398 | 397 | 397 | 6,000 | 1,985 |
| 2002-05-30 | 400 | 400 | 398 | 398 | 5,000 | 1,990 |
| 2002-05-29 | 400 | 401 | 400 | 400 | 6,000 | 2,000 |
| 2002-05-28 | 397 | 405 | 397 | 405 | 4,000 | 2,025 |
| 2002-05-27 | 395 | 407 | 394 | 407 | 9,000 | 2,035 |
| 2002-05-24 | 398 | 399 | 393 | 399 | 11,000 | 1,995 |
| 2002-05-23 | 398 | 399 | 391 | 395 | 13,000 | 1,975 |
| 2002-05-22 | 398 | 398 | 390 | 398 | 21,000 | 1,990 |
| 2002-05-21 | 410 | 410 | 396 | 408 | 33,000 | 2,040 |
| 2002-05-20 | 414 | 416 | 400 | 413 | 39,000 | 2,065 |
| 2002-05-17 | 398 | 412 | 380 | 412 | 53,000 | 2,060 |
| 2002-05-16 | 396 | 401 | 385 | 398 | 18,000 | 1,990 |
| 2002-05-15 | 389 | 396 | 380 | 396 | 23,000 | 1,980 |
| 2002-05-14 | 396 | 396 | 385 | 396 | 16,000 | 1,980 |
| 2002-05-13 | 404 | 404 | 387 | 398 | 16,000 | 1,990 |
| 2002-05-10 | 403 | 404 | 395 | 404 | 26,000 | 2,020 |
| 2002-05-09 | 409 | 409 | 396 | 404 | 30,000 | 2,020 |
| 2002-05-08 | 420 | 420 | 410 | 410 | 25,000 | 2,050 |
| 2002-05-07 | 426 | 426 | 419 | 419 | 33,000 | 2,095 |
| 2002-05-02 | 418 | 432 | 415 | 432 | 107,000 | 2,160 |
| 2002-05-01 | 414 | 414 | 403 | 405 | 25,000 | 2,025 |
| 2002-04-30 | 427 | 427 | 410 | 415 | 20,000 | 2,075 |
| 2002-04-26 | 410 | 430 | 409 | 430 | 55,000 | 2,150 |
| 2002-04-25 | 405 | 405 | 386 | 400 | 20,000 | 2,000 |
| 2002-04-24 | 429 | 429 | 405 | 405 | 29,000 | 2,025 |
| 2002-04-23 | 431 | 435 | 398 | 430 | 64,000 | 2,150 |
| 2002-04-22 | 412 | 430 | 412 | 427 | 92,000 | 2,135 |
| 2002-04-19 | 384 | 410 | 384 | 404 | 120,000 | 2,020 |
| 2002-04-18 | 365 | 380 | 365 | 375 | 9,000 | 1,875 |
| 2002-04-17 | 360 | 364 | 358 | 364 | 24,000 | 1,820 |
| 2002-04-16 | 358 | 360 | 358 | 358 | 7,000 | 1,790 |
| 2002-04-15 | 364 | 364 | 360 | 360 | 4,000 | 1,800 |
| 2002-04-12 | 366 | 366 | 365 | 365 | 4,000 | 1,825 |
| 2002-04-11 | 366 | 366 | 366 | 366 | 5,000 | 1,830 |
| 2002-04-10 | 365 | 366 | 363 | 365 | 16,000 | 1,825 |
| 2002-04-09 | 368 | 368 | 366 | 366 | 4,000 | 1,830 |
| 2002-04-08 | 366 | 366 | 360 | 360 | 6,000 | 1,800 |
| 2002-04-05 | 368 | 368 | 365 | 365 | 4,000 | 1,825 |
| 2002-04-04 | 360 | 365 | 360 | 365 | 3,000 | 1,825 |
| 2002-04-03 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2002-04-01 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2002-03-29 | 358 | 358 | 352 | 354 | 7,000 | 1,770 |
| 2002-03-28 | 360 | 360 | 356 | 356 | 2,000 | 1,780 |
| 2002-03-26 | 370 | 370 | 352 | 352 | 8,000 | 1,760 |
| 2002-03-25 | 361 | 370 | 361 | 370 | 10,000 | 1,850 |
| 2002-03-22 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2002-03-20 | 376 | 376 | 370 | 370 | 6,000 | 1,850 |
| 2002-03-19 | 380 | 380 | 375 | 376 | 8,000 | 1,880 |
| 2002-03-18 | 385 | 385 | 375 | 375 | 11,000 | 1,875 |
| 2002-03-15 | 375 | 380 | 375 | 380 | 2,000 | 1,900 |
| 2002-03-14 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2002-03-13 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2002-03-12 | 380 | 380 | 375 | 375 | 17,000 | 1,875 |
| 2002-03-11 | 375 | 375 | 372 | 375 | 9,000 | 1,875 |
| 2002-03-08 | 366 | 375 | 365 | 375 | 3,000 | 1,875 |
| 2002-03-07 | 368 | 368 | 361 | 361 | 6,000 | 1,805 |
| 2002-03-06 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 2002-03-05 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-03-04 | 391 | 391 | 366 | 381 | 5,000 | 1,905 |
| 2002-03-01 | 351 | 351 | 350 | 350 | 2,000 | 1,750 |
| 2002-02-28 | 345 | 360 | 345 | 350 | 16,000 | 1,750 |
| 2002-02-27 | 345 | 347 | 345 | 345 | 8,000 | 1,725 |
| 2002-02-26 | 347 | 348 | 345 | 345 | 7,000 | 1,725 |
| 2002-02-25 | 355 | 355 | 347 | 347 | 6,000 | 1,735 |
| 2002-02-22 | 350 | 355 | 350 | 355 | 3,000 | 1,775 |
| 2002-02-21 | 346 | 346 | 346 | 346 | 6,000 | 1,730 |
| 2002-02-20 | 345 | 346 | 344 | 346 | 8,000 | 1,730 |
| 2002-02-19 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2002-02-18 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 2002-02-14 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2002-02-13 | 343 | 343 | 343 | 343 | 4,000 | 1,715 |
| 2002-02-12 | 342 | 342 | 340 | 341 | 10,000 | 1,705 |
| 2002-02-08 | 342 | 342 | 342 | 342 | 3,000 | 1,710 |
| 2002-02-07 | 347 | 347 | 345 | 346 | 6,000 | 1,730 |
| 2002-02-06 | 345 | 346 | 345 | 346 | 6,000 | 1,730 |
| 2002-02-05 | 359 | 359 | 345 | 345 | 7,000 | 1,725 |
| 2002-02-04 | 359 | 361 | 359 | 361 | 5,000 | 1,805 |
| 2002-02-01 | 367 | 378 | 367 | 378 | 10,000 | 1,890 |
| 2002-01-30 | 367 | 367 | 365 | 365 | 4,000 | 1,825 |
| 2002-01-29 | 367 | 367 | 367 | 367 | 3,000 | 1,835 |
| 2002-01-28 | 366 | 366 | 365 | 365 | 3,000 | 1,825 |
| 2002-01-25 | 376 | 376 | 366 | 366 | 5,000 | 1,830 |
| 2002-01-24 | 378 | 378 | 364 | 364 | 4,000 | 1,820 |
| 2002-01-23 | 367 | 367 | 361 | 361 | 9,000 | 1,805 |
| 2002-01-22 | 380 | 380 | 367 | 367 | 5,000 | 1,835 |
| 2002-01-21 | 380 | 380 | 370 | 370 | 7,000 | 1,850 |
| 2002-01-18 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2002-01-17 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-01-16 | 375 | 380 | 370 | 370 | 3,000 | 1,850 |
| 2002-01-15 | 378 | 380 | 378 | 380 | 3,000 | 1,900 |
| 2002-01-11 | 392 | 392 | 380 | 380 | 3,000 | 1,900 |
| 2002-01-10 | 385 | 385 | 382 | 382 | 3,000 | 1,910 |
| 2002-01-09 | 385 | 385 | 382 | 382 | 3,000 | 1,910 |
| 2002-01-08 | 382 | 385 | 382 | 385 | 4,000 | 1,925 |
| 2002-01-07 | 399 | 399 | 398 | 398 | 6,000 | 1,990 |
| 2002-01-04 | 375 | 380 | 375 | 380 | 5,000 | 1,900 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
