4107 伊勢化学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	430	433	426	432	17,000	2,160
2004-12-29	437	437	430	430	22,000	2,150
2004-12-28	438	439	433	437	23,000	2,185
2004-12-27	435	435	427	427	17,000	2,135
2004-12-24	433	433	425	428	23,000	2,140
2004-12-22	418	425	418	421	24,000	2,105
2004-12-21	423	425	411	413	27,000	2,065
2004-12-20	411	415	411	413	6,000	2,065
2004-12-17	414	414	410	410	7,000	2,050
2004-12-16	410	414	410	414	10,000	2,070
2004-12-15	409	410	409	410	4,000	2,050
2004-12-14	410	410	408	408	3,000	2,040
2004-12-13	408	417	408	410	8,000	2,050
2004-12-10	414	414	405	408	10,000	2,040
2004-12-09	406	409	402	409	9,000	2,045
2004-12-08	413	414	401	401	16,000	2,005
2004-12-07	409	414	405	414	12,000	2,070
2004-12-06	405	405	401	404	9,000	2,020
2004-12-03	410	410	410	410	6,000	2,050
2004-12-02	408	410	406	410	3,000	2,050
2004-12-01	414	414	408	408	3,000	2,040
2004-11-30	420	420	420	420	8,000	2,100
2004-11-29	414	420	411	420	15,000	2,100
2004-11-26	413	415	413	413	3,000	2,065
2004-11-25	415	420	410	420	19,000	2,100
2004-11-24	410	410	410	410	1,000	2,050
2004-11-22	412	412	407	410	10,000	2,050
2004-11-19	415	417	415	415	9,000	2,075
2004-11-18	420	420	416	420	3,000	2,100
2004-11-15	425	425	424	425	7,000	2,125
2004-11-12	413	424	413	424	12,000	2,120
2004-11-11	419	424	417	418	21,000	2,090
2004-11-10	425	425	425	425	3,000	2,125
2004-11-08	416	425	416	425	12,000	2,125
2004-11-05	426	426	425	425	18,000	2,125
2004-11-04	429	429	425	425	8,000	2,125
2004-11-01	425	425	424	425	7,000	2,125
2004-10-29	422	430	422	430	4,000	2,150
2004-10-28	420	425	420	425	6,000	2,125
2004-10-27	420	430	420	420	6,000	2,100
2004-10-26	435	435	425	425	16,000	2,125
2004-10-25	444	444	430	435	8,000	2,175
2004-10-22	429	435	418	435	28,000	2,175
2004-10-21	436	436	428	435	22,000	2,175
2004-10-20	435	435	429	431	19,000	2,155
2004-10-19	437	444	432	433	10,000	2,165
2004-10-18	436	445	435	445	21,000	2,225
2004-10-15	433	435	432	435	11,000	2,175
2004-10-14	436	440	431	432	17,000	2,160
2004-10-13	442	442	434	434	19,000	2,170
2004-10-12	450	450	441	446	60,000	2,230
2004-10-08	445	450	440	449	91,000	2,245
2004-10-07	443	445	439	439	75,000	2,195
2004-10-06	420	430	418	430	120,000	2,150
2004-10-05	417	418	415	415	27,000	2,075
2004-10-04	413	421	413	420	37,000	2,100
2004-10-01	408	408	407	408	9,000	2,040
2004-09-30	410	412	406	407	29,000	2,035
2004-09-29	411	412	407	412	22,000	2,060
2004-09-28	410	410	407	410	16,000	2,050
2004-09-27	407	412	401	410	27,000	2,050
2004-09-24	405	405	403	405	26,000	2,025
2004-09-22	411	411	410	410	9,000	2,050
2004-09-21	413	414	408	408	7,000	2,040
2004-09-17	404	404	404	404	8,000	2,020
2004-09-16	417	417	404	404	18,000	2,020
2004-09-15	425	425	417	417	18,000	2,085
2004-09-14	415	425	415	425	58,000	2,125
2004-09-13	419	420	415	415	13,000	2,075
2004-09-10	411	423	410	410	48,000	2,050
2004-09-09	409	411	409	411	12,000	2,055
2004-09-08	410	410	402	403	5,000	2,015
2004-09-07	404	412	404	410	18,000	2,050
2004-09-06	400	405	400	405	31,000	2,025
2004-09-03	394	400	391	400	41,000	2,000
2004-09-02	391	392	390	390	5,000	1,950
2004-09-01	390	390	390	390	13,000	1,950
2004-08-31	390	390	387	387	15,000	1,935
2004-08-30	390	390	390	390	23,000	1,950
2004-08-27	390	395	390	390	9,000	1,950
2004-08-26	385	395	385	395	10,000	1,975
2004-08-25	387	389	385	385	12,000	1,925
2004-08-24	386	386	386	386	2,000	1,930
2004-08-23	386	387	383	383	6,000	1,915
2004-08-20	388	388	381	381	10,000	1,905
2004-08-19	391	395	391	392	12,000	1,960
2004-08-18	395	395	392	392	5,000	1,960
2004-08-17	395	399	392	392	16,000	1,960
2004-08-16	392	400	390	390	15,000	1,950
2004-08-13	387	387	382	382	3,000	1,910
2004-08-12	386	386	384	384	6,000	1,920
2004-08-11	384	390	384	390	9,000	1,950
2004-08-10	375	384	373	384	7,000	1,920
2004-08-09	371	375	371	375	3,000	1,875
2004-08-06	372	376	372	375	4,000	1,875
2004-08-05	372	375	372	372	4,000	1,860
2004-08-04	380	380	371	372	10,000	1,860
2004-08-03	381	385	381	381	6,000	1,905
2004-08-02	379	382	379	379	13,000	1,895
2004-07-30	378	378	378	378	4,000	1,890
2004-07-29	378	378	378	378	1,000	1,890
2004-07-28	381	381	378	380	10,000	1,900
2004-07-27	383	383	380	380	24,000	1,900
2004-07-26	386	386	385	385	12,000	1,925
2004-07-23	389	390	389	389	7,000	1,945
2004-07-22	389	390	389	390	8,000	1,950
2004-07-21	391	391	388	389	4,000	1,945
2004-07-20	389	394	388	388	10,000	1,940
2004-07-16	389	389	386	386	3,000	1,930
2004-07-15	396	396	392	392	7,000	1,960
2004-07-14	401	401	397	397	7,000	1,985
2004-07-13	395	402	395	402	6,000	2,010
2004-07-12	395	395	395	395	4,000	1,975
2004-07-09	395	397	390	390	9,000	1,950
2004-07-08	385	390	384	390	9,000	1,950
2004-07-07	387	387	383	383	8,000	1,915
2004-07-06	388	390	388	388	9,000	1,940
2004-07-05	391	391	386	388	15,000	1,940
2004-07-02	396	396	391	391	5,000	1,955
2004-07-01	399	405	388	397	28,000	1,985
2004-06-30	400	400	398	398	4,000	1,990
2004-06-29	401	401	401	401	2,000	2,005
2004-06-28	402	405	400	405	6,000	2,025
2004-06-25	405	405	399	405	10,000	2,025
2004-06-24	408	408	406	406	7,000	2,030
2004-06-23	406	406	403	403	12,000	2,015
2004-06-22	407	410	404	405	7,000	2,025
2004-06-21	402	407	402	407	7,000	2,035
2004-06-18	404	405	400	400	10,000	2,000
2004-06-17	401	405	400	405	5,000	2,025
2004-06-16	398	400	398	400	3,000	2,000
2004-06-15	406	406	401	401	6,000	2,005
2004-06-14	411	411	405	407	12,000	2,035
2004-06-11	406	411	406	411	3,000	2,055
2004-06-10	397	405	397	405	17,000	2,025
2004-06-09	390	395	390	395	15,000	1,975
2004-06-08	395	395	390	394	13,000	1,970
2004-06-07	390	395	388	395	29,000	1,975
2004-06-04	390	391	388	390	7,000	1,950
2004-06-03	391	392	386	392	11,000	1,960
2004-06-02	389	390	386	386	22,000	1,930
2004-06-01	385	389	384	389	25,000	1,945
2004-05-31	381	382	381	382	4,000	1,910
2004-05-28	380	385	379	379	18,000	1,895
2004-05-27	378	388	378	379	18,000	1,895
2004-05-26	377	391	376	376	21,000	1,880
2004-05-25	381	381	372	372	36,000	1,860
2004-05-24	383	383	373	373	36,000	1,865
2004-05-21	375	376	370	373	23,000	1,865
2004-05-20	383	383	362	375	26,000	1,875
2004-05-19	358	383	358	383	88,000	1,915
2004-05-18	345	351	341	349	97,000	1,745
2004-05-17	392	395	340	345	95,000	1,725
2004-05-14	401	408	400	400	13,000	2,000
2004-05-13	409	409	403	403	14,000	2,015
2004-05-12	406	409	402	409	5,000	2,045
2004-05-11	392	405	392	405	25,000	2,025
2004-05-10	432	432	411	412	61,000	2,060
2004-05-07	439	440	430	430	28,000	2,150
2004-05-06	453	455	443	444	58,000	2,220
2004-04-30	456	456	447	451	47,000	2,255
2004-04-28	455	464	455	459	103,000	2,295
2004-04-27	445	460	445	457	108,000	2,285
2004-04-26	438	447	437	445	57,000	2,225
2004-04-23	429	434	426	434	23,000	2,170
2004-04-22	431	431	430	430	17,000	2,150
2004-04-21	438	438	430	431	6,000	2,155
2004-04-20	433	438	431	438	14,000	2,190
2004-04-19	440	440	432	433	25,000	2,165
2004-04-16	436	443	433	435	24,000	2,175
2004-04-15	430	445	430	431	43,000	2,155
2004-04-14	446	446	425	430	32,000	2,150
2004-04-13	431	449	431	440	50,000	2,200
2004-04-12	425	429	425	427	13,000	2,135
2004-04-09	420	427	420	425	44,000	2,125
2004-04-08	430	435	428	428	15,000	2,140
2004-04-07	432	435	425	427	31,000	2,135
2004-04-06	430	433	430	433	31,000	2,165
2004-04-05	440	440	424	430	41,000	2,150
2004-04-02	440	443	435	435	41,000	2,175
2004-04-01	426	449	426	440	121,000	2,200
2004-03-31	427	430	423	428	25,000	2,140
2004-03-30	420	430	419	422	23,000	2,110
2004-03-29	419	422	411	416	32,000	2,080
2004-03-26	416	420	416	417	24,000	2,085
2004-03-25	413	418	412	413	26,000	2,065
2004-03-24	401	423	401	423	34,000	2,115
2004-03-23	408	408	401	405	10,000	2,025
2004-03-22	414	416	411	411	22,000	2,055
2004-03-19	417	429	417	422	35,000	2,110
2004-03-18	420	429	419	429	60,000	2,145
2004-03-17	410	415	410	415	27,000	2,075
2004-03-16	399	410	385	410	35,000	2,050
2004-03-15	396	400	395	399	22,000	1,995
2004-03-12	407	407	391	400	22,000	2,000
2004-03-11	413	413	408	409	24,000	2,045
2004-03-10	419	428	415	417	68,000	2,085
2004-03-09	409	419	405	416	79,000	2,080
2004-03-08	404	409	394	403	103,000	2,015
2004-03-05	381	381	379	379	10,000	1,895
2004-03-04	378	380	373	380	16,000	1,900
2004-03-03	380	380	369	376	24,000	1,880
2004-03-02	379	379	370	374	10,000	1,870
2004-03-01	377	377	367	372	41,000	1,860
2004-02-27	370	370	365	367	7,000	1,835
2004-02-26	367	370	365	365	3,000	1,825
2004-02-25	369	369	367	367	11,000	1,835
2004-02-24	375	378	368	368	15,000	1,840
2004-02-23	367	371	364	371	9,000	1,855
2004-02-20	371	372	368	372	14,000	1,860
2004-02-18	380	383	371	383	10,000	1,915
2004-02-17	382	382	376	380	12,000	1,900
2004-02-16	386	386	381	382	5,000	1,910
2004-02-13	382	389	382	384	7,000	1,920
2004-02-12	381	389	381	384	23,000	1,920
2004-02-10	375	384	375	376	23,000	1,880
2004-02-09	371	375	369	375	10,000	1,875
2004-02-06	370	370	369	369	5,000	1,845
2004-02-05	357	370	352	361	10,000	1,805
2004-02-04	365	365	357	357	12,000	1,785
2004-02-03	365	365	365	365	1,000	1,825
2004-02-02	360	365	352	358	10,000	1,790
2004-01-30	370	370	361	361	18,000	1,805
2004-01-29	371	378	368	368	6,000	1,840
2004-01-28	380	380	376	376	4,000	1,880
2004-01-27	380	380	379	380	7,000	1,900
2004-01-26	380	380	376	376	9,000	1,880
2004-01-23	381	381	376	376	12,000	1,880
2004-01-22	380	385	380	380	16,000	1,900
2004-01-21	386	386	383	385	7,000	1,925
2004-01-20	388	393	381	385	11,000	1,925
2004-01-19	395	395	388	388	13,000	1,940
2004-01-16	381	390	381	390	16,000	1,950
2004-01-15	383	390	378	378	24,000	1,890
2004-01-14	376	383	376	378	7,000	1,890
2004-01-13	378	378	376	376	8,000	1,880
2004-01-09	371	380	371	375	9,000	1,875
2004-01-08	372	379	372	378	14,000	1,890
2004-01-07	370	371	370	371	10,000	1,855
2004-01-06	364	370	364	370	17,000	1,850
2004-01-05	355	366	354	366	7,000	1,830

分割・併合履歴： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30