4107 伊勢化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 347 | 361 | 347 | 354 | 9,000 | 1,770 |
| 2003-12-29 | 345 | 347 | 340 | 340 | 10,000 | 1,700 |
| 2003-12-26 | 339 | 340 | 336 | 336 | 16,000 | 1,680 |
| 2003-12-25 | 350 | 350 | 336 | 336 | 14,000 | 1,680 |
| 2003-12-24 | 345 | 349 | 335 | 336 | 26,000 | 1,680 |
| 2003-12-22 | 343 | 350 | 343 | 343 | 16,000 | 1,715 |
| 2003-12-19 | 341 | 348 | 341 | 341 | 17,000 | 1,705 |
| 2003-12-18 | 344 | 345 | 340 | 340 | 18,000 | 1,700 |
| 2003-12-17 | 348 | 358 | 340 | 353 | 20,000 | 1,765 |
| 2003-12-16 | 341 | 343 | 341 | 343 | 5,000 | 1,715 |
| 2003-12-15 | 345 | 355 | 345 | 355 | 20,000 | 1,775 |
| 2003-12-12 | 339 | 344 | 339 | 344 | 8,000 | 1,720 |
| 2003-12-11 | 345 | 345 | 339 | 339 | 10,000 | 1,695 |
| 2003-12-10 | 343 | 348 | 340 | 348 | 17,000 | 1,740 |
| 2003-12-09 | 341 | 343 | 341 | 343 | 9,000 | 1,715 |
| 2003-12-08 | 347 | 347 | 340 | 340 | 16,000 | 1,700 |
| 2003-12-05 | 341 | 341 | 340 | 340 | 12,000 | 1,700 |
| 2003-12-04 | 341 | 342 | 331 | 340 | 41,000 | 1,700 |
| 2003-12-03 | 349 | 350 | 344 | 344 | 7,000 | 1,720 |
| 2003-12-02 | 361 | 361 | 343 | 348 | 26,000 | 1,740 |
| 2003-12-01 | 340 | 353 | 336 | 353 | 16,000 | 1,765 |
| 2003-11-28 | 340 | 341 | 340 | 341 | 5,000 | 1,705 |
| 2003-11-27 | 336 | 345 | 336 | 340 | 15,000 | 1,700 |
| 2003-11-26 | 345 | 345 | 330 | 331 | 21,000 | 1,655 |
| 2003-11-25 | 360 | 360 | 345 | 345 | 5,000 | 1,725 |
| 2003-11-21 | 350 | 350 | 343 | 343 | 16,000 | 1,715 |
| 2003-11-20 | 343 | 348 | 343 | 347 | 6,000 | 1,735 |
| 2003-11-19 | 333 | 345 | 333 | 343 | 26,000 | 1,715 |
| 2003-11-18 | 350 | 350 | 323 | 323 | 44,000 | 1,615 |
| 2003-11-17 | 384 | 384 | 370 | 370 | 21,000 | 1,850 |
| 2003-11-14 | 375 | 386 | 373 | 385 | 22,000 | 1,925 |
| 2003-11-13 | 408 | 408 | 366 | 370 | 26,000 | 1,850 |
| 2003-11-12 | 408 | 408 | 397 | 403 | 23,000 | 2,015 |
| 2003-11-11 | 431 | 431 | 401 | 410 | 43,000 | 2,050 |
| 2003-11-10 | 449 | 450 | 436 | 436 | 49,000 | 2,180 |
| 2003-11-07 | 485 | 485 | 440 | 459 | 281,000 | 2,295 |
| 2003-11-06 | 485 | 495 | 470 | 480 | 235,000 | 2,400 |
| 2003-11-05 | 449 | 485 | 445 | 479 | 232,000 | 2,395 |
| 2003-11-04 | 443 | 457 | 443 | 455 | 87,000 | 2,275 |
| 2003-10-31 | 420 | 458 | 420 | 458 | 141,000 | 2,290 |
| 2003-10-30 | 430 | 435 | 429 | 435 | 23,000 | 2,175 |
| 2003-10-29 | 415 | 435 | 415 | 435 | 63,000 | 2,175 |
| 2003-10-28 | 428 | 428 | 416 | 424 | 38,000 | 2,120 |
| 2003-10-27 | 428 | 433 | 419 | 430 | 48,000 | 2,150 |
| 2003-10-24 | 440 | 443 | 435 | 443 | 23,000 | 2,215 |
| 2003-10-23 | 455 | 455 | 429 | 450 | 124,000 | 2,250 |
| 2003-10-22 | 425 | 462 | 425 | 460 | 123,000 | 2,300 |
| 2003-10-21 | 425 | 425 | 415 | 425 | 49,000 | 2,125 |
| 2003-10-20 | 420 | 426 | 420 | 425 | 50,000 | 2,125 |
| 2003-10-17 | 403 | 419 | 403 | 419 | 50,000 | 2,095 |
| 2003-10-16 | 400 | 408 | 400 | 406 | 58,000 | 2,030 |
| 2003-10-15 | 399 | 403 | 395 | 401 | 44,000 | 2,005 |
| 2003-10-14 | 402 | 402 | 395 | 401 | 36,000 | 2,005 |
| 2003-10-10 | 391 | 405 | 391 | 405 | 48,000 | 2,025 |
| 2003-10-09 | 389 | 393 | 389 | 390 | 22,000 | 1,950 |
| 2003-10-08 | 390 | 390 | 387 | 388 | 16,000 | 1,940 |
| 2003-10-07 | 386 | 395 | 386 | 394 | 84,000 | 1,970 |
| 2003-10-06 | 380 | 394 | 380 | 391 | 76,000 | 1,955 |
| 2003-10-03 | 371 | 382 | 370 | 382 | 34,000 | 1,910 |
| 2003-10-02 | 363 | 375 | 363 | 375 | 45,000 | 1,875 |
| 2003-10-01 | 356 | 363 | 356 | 363 | 11,000 | 1,815 |
| 2003-09-30 | 359 | 364 | 355 | 355 | 30,000 | 1,775 |
| 2003-09-29 | 355 | 360 | 355 | 360 | 8,000 | 1,800 |
| 2003-09-26 | 355 | 360 | 352 | 360 | 12,000 | 1,800 |
| 2003-09-25 | 363 | 363 | 360 | 360 | 7,000 | 1,800 |
| 2003-09-24 | 357 | 368 | 357 | 368 | 36,000 | 1,840 |
| 2003-09-22 | 350 | 357 | 350 | 352 | 16,000 | 1,760 |
| 2003-09-19 | 365 | 365 | 355 | 365 | 20,000 | 1,825 |
| 2003-09-18 | 365 | 366 | 363 | 365 | 23,000 | 1,825 |
| 2003-09-17 | 370 | 370 | 362 | 365 | 62,000 | 1,825 |
| 2003-09-16 | 343 | 353 | 343 | 353 | 21,000 | 1,765 |
| 2003-09-12 | 338 | 343 | 333 | 343 | 8,000 | 1,715 |
| 2003-09-11 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2003-09-10 | 338 | 340 | 338 | 338 | 8,000 | 1,690 |
| 2003-09-09 | 334 | 335 | 334 | 335 | 5,000 | 1,675 |
| 2003-09-08 | 332 | 338 | 332 | 334 | 14,000 | 1,670 |
| 2003-09-05 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2003-09-04 | 335 | 339 | 332 | 339 | 9,000 | 1,695 |
| 2003-09-03 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2003-09-02 | 339 | 339 | 336 | 336 | 8,000 | 1,680 |
| 2003-09-01 | 333 | 339 | 331 | 339 | 8,000 | 1,695 |
| 2003-08-29 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2003-08-28 | 336 | 336 | 332 | 332 | 9,000 | 1,660 |
| 2003-08-27 | 334 | 335 | 334 | 334 | 12,000 | 1,670 |
| 2003-08-26 | 333 | 335 | 332 | 334 | 15,000 | 1,670 |
| 2003-08-25 | 333 | 333 | 333 | 333 | 11,000 | 1,665 |
| 2003-08-22 | 331 | 333 | 327 | 332 | 17,000 | 1,660 |
| 2003-08-21 | 331 | 331 | 325 | 327 | 5,000 | 1,635 |
| 2003-08-20 | 340 | 340 | 331 | 333 | 49,000 | 1,665 |
| 2003-08-19 | 323 | 335 | 322 | 334 | 31,000 | 1,670 |
| 2003-08-18 | 309 | 315 | 309 | 315 | 8,000 | 1,575 |
| 2003-08-15 | 308 | 310 | 308 | 310 | 8,000 | 1,550 |
| 2003-08-14 | 310 | 310 | 307 | 310 | 5,000 | 1,550 |
| 2003-08-13 | 310 | 310 | 305 | 307 | 3,000 | 1,535 |
| 2003-08-12 | 310 | 315 | 310 | 310 | 8,000 | 1,550 |
| 2003-08-11 | 305 | 310 | 304 | 310 | 5,000 | 1,550 |
| 2003-08-08 | 307 | 307 | 305 | 305 | 6,000 | 1,525 |
| 2003-08-07 | 307 | 307 | 307 | 307 | 5,000 | 1,535 |
| 2003-08-06 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 2003-08-05 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2003-08-04 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2003-08-01 | 312 | 313 | 308 | 310 | 13,000 | 1,550 |
| 2003-07-31 | 321 | 321 | 319 | 319 | 6,000 | 1,595 |
| 2003-07-30 | 328 | 328 | 321 | 321 | 8,000 | 1,605 |
| 2003-07-29 | 326 | 329 | 326 | 329 | 4,000 | 1,645 |
| 2003-07-28 | 329 | 329 | 324 | 329 | 25,000 | 1,645 |
| 2003-07-25 | 319 | 319 | 319 | 319 | 11,000 | 1,595 |
| 2003-07-24 | 305 | 307 | 303 | 307 | 9,000 | 1,535 |
| 2003-07-23 | 308 | 308 | 303 | 303 | 6,000 | 1,515 |
| 2003-07-22 | 324 | 324 | 324 | 324 | 7,000 | 1,620 |
| 2003-07-18 | 303 | 303 | 301 | 301 | 10,000 | 1,505 |
| 2003-07-17 | 298 | 301 | 298 | 301 | 6,000 | 1,505 |
| 2003-07-16 | 308 | 314 | 308 | 314 | 3,000 | 1,570 |
| 2003-07-15 | 310 | 315 | 309 | 315 | 9,000 | 1,575 |
| 2003-07-14 | 311 | 311 | 310 | 310 | 5,000 | 1,550 |
| 2003-07-11 | 315 | 315 | 310 | 310 | 9,000 | 1,550 |
| 2003-07-10 | 310 | 315 | 310 | 315 | 3,000 | 1,575 |
| 2003-07-09 | 321 | 321 | 310 | 310 | 12,000 | 1,550 |
| 2003-07-08 | 326 | 326 | 322 | 324 | 7,000 | 1,620 |
| 2003-07-07 | 328 | 328 | 325 | 325 | 6,000 | 1,625 |
| 2003-07-04 | 319 | 329 | 319 | 329 | 3,000 | 1,645 |
| 2003-07-03 | 335 | 338 | 332 | 338 | 7,000 | 1,690 |
| 2003-07-02 | 320 | 345 | 320 | 339 | 23,000 | 1,695 |
| 2003-07-01 | 314 | 320 | 314 | 320 | 12,000 | 1,600 |
| 2003-06-30 | 320 | 320 | 316 | 316 | 6,000 | 1,580 |
| 2003-06-27 | 320 | 320 | 315 | 320 | 3,000 | 1,600 |
| 2003-06-26 | 328 | 328 | 320 | 320 | 13,000 | 1,600 |
| 2003-06-25 | 334 | 334 | 330 | 330 | 8,000 | 1,650 |
| 2003-06-24 | 336 | 349 | 325 | 325 | 69,000 | 1,625 |
| 2003-06-23 | 310 | 312 | 308 | 312 | 8,000 | 1,560 |
| 2003-06-20 | 305 | 308 | 305 | 308 | 4,000 | 1,540 |
| 2003-06-19 | 304 | 305 | 304 | 305 | 4,000 | 1,525 |
| 2003-06-18 | 300 | 304 | 300 | 304 | 4,000 | 1,520 |
| 2003-06-17 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2003-06-16 | 300 | 300 | 298 | 298 | 6,000 | 1,490 |
| 2003-06-13 | 294 | 300 | 294 | 298 | 4,000 | 1,490 |
| 2003-06-12 | 300 | 300 | 293 | 293 | 11,000 | 1,465 |
| 2003-06-11 | 300 | 300 | 294 | 296 | 22,000 | 1,480 |
| 2003-06-09 | 302 | 304 | 294 | 300 | 8,000 | 1,500 |
| 2003-06-06 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2003-06-05 | 301 | 301 | 290 | 290 | 10,000 | 1,450 |
| 2003-06-04 | 298 | 299 | 298 | 298 | 4,000 | 1,490 |
| 2003-06-03 | 301 | 301 | 298 | 298 | 5,000 | 1,490 |
| 2003-06-02 | 302 | 302 | 302 | 302 | 4,000 | 1,510 |
| 2003-05-30 | 303 | 304 | 299 | 302 | 9,000 | 1,510 |
| 2003-05-29 | 297 | 303 | 297 | 303 | 13,000 | 1,515 |
| 2003-05-27 | 292 | 297 | 292 | 297 | 2,000 | 1,485 |
| 2003-05-26 | 293 | 293 | 292 | 292 | 22,000 | 1,460 |
| 2003-05-23 | 290 | 295 | 290 | 292 | 9,000 | 1,460 |
| 2003-05-22 | 293 | 294 | 290 | 293 | 7,000 | 1,465 |
| 2003-05-21 | 286 | 286 | 285 | 286 | 4,000 | 1,430 |
| 2003-05-20 | 295 | 295 | 285 | 285 | 21,000 | 1,425 |
| 2003-05-19 | 297 | 297 | 297 | 297 | 3,000 | 1,485 |
| 2003-05-16 | 294 | 295 | 294 | 295 | 3,000 | 1,475 |
| 2003-05-15 | 296 | 296 | 295 | 296 | 4,000 | 1,480 |
| 2003-05-14 | 298 | 298 | 296 | 296 | 7,000 | 1,480 |
| 2003-05-13 | 297 | 297 | 297 | 297 | 10,000 | 1,485 |
| 2003-05-12 | 298 | 303 | 298 | 303 | 2,000 | 1,515 |
| 2003-05-09 | 296 | 297 | 295 | 295 | 12,000 | 1,475 |
| 2003-05-07 | 302 | 302 | 295 | 296 | 4,000 | 1,480 |
| 2003-05-06 | 307 | 307 | 292 | 292 | 8,000 | 1,460 |
| 2003-05-02 | 311 | 311 | 306 | 307 | 11,000 | 1,535 |
| 2003-05-01 | 323 | 323 | 316 | 316 | 11,000 | 1,580 |
| 2003-04-30 | 348 | 349 | 330 | 330 | 30,000 | 1,650 |
| 2003-04-28 | 340 | 350 | 338 | 338 | 50,000 | 1,690 |
| 2003-04-25 | 309 | 340 | 307 | 325 | 67,000 | 1,625 |
| 2003-04-24 | 287 | 310 | 287 | 310 | 26,000 | 1,550 |
| 2003-04-22 | 280 | 282 | 278 | 278 | 6,000 | 1,390 |
| 2003-04-21 | 275 | 277 | 275 | 277 | 5,000 | 1,385 |
| 2003-04-18 | 268 | 275 | 268 | 273 | 7,000 | 1,365 |
| 2003-04-16 | 270 | 270 | 268 | 268 | 4,000 | 1,340 |
| 2003-04-14 | 268 | 268 | 267 | 268 | 4,000 | 1,340 |
| 2003-04-11 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2003-04-10 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2003-04-09 | 267 | 268 | 267 | 268 | 3,000 | 1,340 |
| 2003-04-07 | 270 | 270 | 268 | 268 | 2,000 | 1,340 |
| 2003-04-04 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2003-04-03 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-04-02 | 270 | 278 | 270 | 270 | 3,000 | 1,350 |
| 2003-04-01 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2003-03-31 | 280 | 282 | 275 | 275 | 13,000 | 1,375 |
| 2003-03-28 | 270 | 275 | 270 | 275 | 3,000 | 1,375 |
| 2003-03-27 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2003-03-26 | 277 | 277 | 277 | 277 | 4,000 | 1,385 |
| 2003-03-25 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2003-03-24 | 267 | 272 | 267 | 272 | 6,000 | 1,360 |
| 2003-03-19 | 268 | 278 | 268 | 278 | 8,000 | 1,390 |
| 2003-03-18 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2003-03-17 | 268 | 268 | 268 | 268 | 8,000 | 1,340 |
| 2003-03-14 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2003-03-13 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2003-03-12 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2003-03-10 | 261 | 265 | 260 | 265 | 13,000 | 1,325 |
| 2003-03-07 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-03-06 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2003-03-05 | 272 | 272 | 271 | 271 | 5,000 | 1,355 |
| 2003-03-04 | 281 | 281 | 280 | 280 | 2,000 | 1,400 |
| 2003-03-03 | 284 | 285 | 284 | 285 | 9,000 | 1,425 |
| 2003-02-27 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2003-02-26 | 285 | 285 | 284 | 285 | 6,000 | 1,425 |
| 2003-02-25 | 286 | 286 | 267 | 267 | 6,000 | 1,335 |
| 2003-02-24 | 275 | 275 | 267 | 272 | 6,000 | 1,360 |
| 2003-02-21 | 274 | 274 | 267 | 267 | 4,000 | 1,335 |
| 2003-02-20 | 285 | 285 | 280 | 280 | 3,000 | 1,400 |
| 2003-02-18 | 290 | 290 | 285 | 285 | 5,000 | 1,425 |
| 2003-02-17 | 287 | 290 | 287 | 290 | 7,000 | 1,450 |
| 2003-02-13 | 281 | 281 | 275 | 275 | 4,000 | 1,375 |
| 2003-02-12 | 285 | 285 | 281 | 281 | 8,000 | 1,405 |
| 2003-02-07 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2003-02-06 | 268 | 268 | 265 | 265 | 2,000 | 1,325 |
| 2003-02-05 | 262 | 275 | 262 | 265 | 7,000 | 1,325 |
| 2003-01-31 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2003-01-30 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2003-01-29 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-01-28 | 268 | 268 | 268 | 268 | 6,000 | 1,340 |
| 2003-01-24 | 284 | 284 | 280 | 282 | 5,000 | 1,410 |
| 2003-01-23 | 276 | 276 | 275 | 275 | 3,000 | 1,375 |
| 2003-01-22 | 276 | 281 | 276 | 281 | 5,000 | 1,405 |
| 2003-01-21 | 284 | 284 | 280 | 280 | 3,000 | 1,400 |
| 2003-01-20 | 285 | 285 | 283 | 283 | 4,000 | 1,415 |
| 2003-01-17 | 284 | 284 | 283 | 283 | 3,000 | 1,415 |
| 2003-01-16 | 281 | 290 | 281 | 287 | 12,000 | 1,435 |
| 2003-01-15 | 286 | 286 | 281 | 281 | 12,000 | 1,405 |
| 2003-01-14 | 273 | 284 | 271 | 284 | 9,000 | 1,420 |
| 2003-01-10 | 260 | 265 | 260 | 265 | 4,000 | 1,325 |
| 2003-01-08 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2003-01-07 | 260 | 260 | 259 | 259 | 5,000 | 1,295 |
| 2003-01-06 | 257 | 257 | 256 | 257 | 4,000 | 1,285 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
