4107 伊勢化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 675 | 675 | 666 | 670 | 24,000 | 3,350 |
| 2005-12-29 | 685 | 685 | 668 | 675 | 25,000 | 3,375 |
| 2005-12-28 | 676 | 694 | 676 | 685 | 200,000 | 3,425 |
| 2005-12-27 | 650 | 670 | 645 | 670 | 107,000 | 3,350 |
| 2005-12-26 | 662 | 664 | 641 | 654 | 99,000 | 3,270 |
| 2005-12-22 | 639 | 668 | 630 | 642 | 127,000 | 3,210 |
| 2005-12-21 | 620 | 627 | 620 | 623 | 36,000 | 3,115 |
| 2005-12-20 | 607 | 620 | 607 | 619 | 43,000 | 3,095 |
| 2005-12-19 | 606 | 606 | 603 | 605 | 41,000 | 3,025 |
| 2005-12-16 | 616 | 617 | 606 | 606 | 20,000 | 3,030 |
| 2005-12-15 | 617 | 617 | 609 | 610 | 12,000 | 3,050 |
| 2005-12-14 | 624 | 629 | 614 | 619 | 37,000 | 3,095 |
| 2005-12-13 | 620 | 622 | 616 | 619 | 49,000 | 3,095 |
| 2005-12-12 | 611 | 618 | 611 | 615 | 43,000 | 3,075 |
| 2005-12-09 | 606 | 606 | 599 | 601 | 17,000 | 3,005 |
| 2005-12-08 | 600 | 603 | 595 | 596 | 13,000 | 2,980 |
| 2005-12-07 | 600 | 600 | 595 | 595 | 19,000 | 2,975 |
| 2005-12-06 | 609 | 609 | 600 | 600 | 24,000 | 3,000 |
| 2005-12-05 | 599 | 610 | 595 | 600 | 64,000 | 3,000 |
| 2005-12-02 | 590 | 594 | 585 | 590 | 56,000 | 2,950 |
| 2005-12-01 | 591 | 594 | 588 | 589 | 22,000 | 2,945 |
| 2005-11-30 | 590 | 592 | 588 | 590 | 54,000 | 2,950 |
| 2005-11-29 | 600 | 600 | 590 | 595 | 29,000 | 2,975 |
| 2005-11-28 | 607 | 607 | 600 | 600 | 32,000 | 3,000 |
| 2005-11-25 | 602 | 616 | 602 | 608 | 28,000 | 3,040 |
| 2005-11-24 | 613 | 613 | 600 | 605 | 23,000 | 3,025 |
| 2005-11-22 | 616 | 616 | 610 | 611 | 16,000 | 3,055 |
| 2005-11-21 | 619 | 628 | 610 | 610 | 34,000 | 3,050 |
| 2005-11-18 | 608 | 610 | 602 | 609 | 47,000 | 3,045 |
| 2005-11-17 | 603 | 607 | 601 | 601 | 21,000 | 3,005 |
| 2005-11-16 | 604 | 606 | 601 | 601 | 8,000 | 3,005 |
| 2005-11-15 | 609 | 609 | 597 | 598 | 26,000 | 2,990 |
| 2005-11-14 | 600 | 609 | 600 | 607 | 13,000 | 3,035 |
| 2005-11-11 | 587 | 596 | 587 | 596 | 7,000 | 2,980 |
| 2005-11-10 | 590 | 590 | 588 | 588 | 7,000 | 2,940 |
| 2005-11-09 | 592 | 592 | 588 | 588 | 13,000 | 2,940 |
| 2005-11-08 | 589 | 596 | 588 | 588 | 15,000 | 2,940 |
| 2005-11-07 | 582 | 588 | 582 | 588 | 13,000 | 2,940 |
| 2005-11-04 | 595 | 595 | 578 | 580 | 44,000 | 2,900 |
| 2005-11-02 | 600 | 600 | 579 | 586 | 43,000 | 2,930 |
| 2005-11-01 | 593 | 605 | 593 | 600 | 19,000 | 3,000 |
| 2005-10-31 | 600 | 600 | 591 | 593 | 5,000 | 2,965 |
| 2005-10-28 | 609 | 610 | 600 | 600 | 18,000 | 3,000 |
| 2005-10-27 | 588 | 610 | 588 | 598 | 12,000 | 2,990 |
| 2005-10-26 | 590 | 590 | 585 | 585 | 12,000 | 2,925 |
| 2005-10-25 | 580 | 580 | 570 | 580 | 22,000 | 2,900 |
| 2005-10-24 | 602 | 602 | 571 | 580 | 41,000 | 2,900 |
| 2005-10-21 | 609 | 609 | 601 | 605 | 13,000 | 3,025 |
| 2005-10-20 | 614 | 615 | 605 | 610 | 45,000 | 3,050 |
| 2005-10-19 | 615 | 615 | 613 | 613 | 20,000 | 3,065 |
| 2005-10-18 | 619 | 619 | 614 | 615 | 15,000 | 3,075 |
| 2005-10-17 | 616 | 616 | 613 | 613 | 27,000 | 3,065 |
| 2005-10-14 | 620 | 630 | 616 | 616 | 19,000 | 3,080 |
| 2005-10-13 | 624 | 630 | 622 | 622 | 23,000 | 3,110 |
| 2005-10-12 | 625 | 630 | 620 | 623 | 18,000 | 3,115 |
| 2005-10-11 | 625 | 628 | 620 | 625 | 23,000 | 3,125 |
| 2005-10-07 | 611 | 630 | 611 | 623 | 43,000 | 3,115 |
| 2005-10-06 | 619 | 624 | 610 | 610 | 54,000 | 3,050 |
| 2005-10-05 | 622 | 624 | 615 | 620 | 37,000 | 3,100 |
| 2005-10-04 | 619 | 625 | 615 | 625 | 27,000 | 3,125 |
| 2005-10-03 | 621 | 621 | 616 | 618 | 31,000 | 3,090 |
| 2005-09-30 | 631 | 639 | 621 | 629 | 45,000 | 3,145 |
| 2005-09-29 | 670 | 670 | 621 | 621 | 49,000 | 3,105 |
| 2005-09-28 | 660 | 668 | 655 | 664 | 128,000 | 3,320 |
| 2005-09-27 | 627 | 654 | 626 | 648 | 82,000 | 3,240 |
| 2005-09-26 | 640 | 648 | 625 | 636 | 62,000 | 3,180 |
| 2005-09-22 | 665 | 666 | 650 | 660 | 77,000 | 3,300 |
| 2005-09-21 | 688 | 688 | 671 | 671 | 120,000 | 3,355 |
| 2005-09-20 | 659 | 690 | 651 | 690 | 126,000 | 3,450 |
| 2005-09-16 | 657 | 683 | 655 | 664 | 222,000 | 3,320 |
| 2005-09-15 | 658 | 662 | 640 | 660 | 281,000 | 3,300 |
| 2005-09-14 | 621 | 676 | 620 | 656 | 580,000 | 3,280 |
| 2005-09-13 | 603 | 623 | 594 | 616 | 372,000 | 3,080 |
| 2005-09-12 | 573 | 615 | 569 | 610 | 449,000 | 3,050 |
| 2005-09-09 | 545 | 575 | 545 | 570 | 185,000 | 2,850 |
| 2005-09-08 | 543 | 550 | 542 | 544 | 6,000 | 2,720 |
| 2005-09-07 | 548 | 550 | 545 | 550 | 17,000 | 2,750 |
| 2005-09-06 | 552 | 559 | 551 | 551 | 20,000 | 2,755 |
| 2005-09-05 | 560 | 560 | 551 | 554 | 40,000 | 2,770 |
| 2005-09-02 | 553 | 553 | 549 | 551 | 10,000 | 2,755 |
| 2005-09-01 | 556 | 556 | 540 | 549 | 39,000 | 2,745 |
| 2005-08-31 | 564 | 564 | 554 | 555 | 20,000 | 2,775 |
| 2005-08-30 | 565 | 565 | 559 | 565 | 46,000 | 2,825 |
| 2005-08-29 | 547 | 561 | 547 | 561 | 18,000 | 2,805 |
| 2005-08-26 | 552 | 555 | 547 | 547 | 11,000 | 2,735 |
| 2005-08-25 | 555 | 555 | 546 | 550 | 18,000 | 2,750 |
| 2005-08-24 | 560 | 560 | 554 | 555 | 8,000 | 2,775 |
| 2005-08-23 | 568 | 569 | 556 | 560 | 25,000 | 2,800 |
| 2005-08-22 | 570 | 571 | 562 | 565 | 44,000 | 2,825 |
| 2005-08-19 | 572 | 578 | 562 | 567 | 76,000 | 2,835 |
| 2005-08-18 | 540 | 562 | 535 | 562 | 59,000 | 2,810 |
| 2005-08-17 | 540 | 540 | 537 | 537 | 13,000 | 2,685 |
| 2005-08-16 | 539 | 540 | 539 | 539 | 8,000 | 2,695 |
| 2005-08-15 | 538 | 538 | 537 | 537 | 4,000 | 2,685 |
| 2005-08-12 | 542 | 542 | 540 | 542 | 12,000 | 2,710 |
| 2005-08-11 | 544 | 545 | 537 | 540 | 15,000 | 2,700 |
| 2005-08-10 | 552 | 552 | 535 | 550 | 17,000 | 2,750 |
| 2005-08-09 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2005-08-08 | 534 | 535 | 530 | 530 | 6,000 | 2,650 |
| 2005-08-05 | 535 | 535 | 531 | 535 | 5,000 | 2,675 |
| 2005-08-04 | 539 | 549 | 532 | 532 | 23,000 | 2,660 |
| 2005-08-03 | 542 | 545 | 539 | 540 | 19,000 | 2,700 |
| 2005-08-02 | 550 | 550 | 546 | 546 | 20,000 | 2,730 |
| 2005-08-01 | 547 | 551 | 544 | 550 | 25,000 | 2,750 |
| 2005-07-29 | 547 | 547 | 545 | 546 | 6,000 | 2,730 |
| 2005-07-28 | 547 | 548 | 542 | 542 | 8,000 | 2,710 |
| 2005-07-27 | 541 | 545 | 538 | 540 | 18,000 | 2,700 |
| 2005-07-26 | 550 | 551 | 538 | 539 | 15,000 | 2,695 |
| 2005-07-25 | 540 | 550 | 540 | 550 | 12,000 | 2,750 |
| 2005-07-22 | 548 | 548 | 536 | 542 | 26,000 | 2,710 |
| 2005-07-21 | 548 | 548 | 547 | 547 | 8,000 | 2,735 |
| 2005-07-20 | 553 | 553 | 546 | 546 | 33,000 | 2,730 |
| 2005-07-19 | 560 | 560 | 555 | 555 | 33,000 | 2,775 |
| 2005-07-15 | 557 | 563 | 556 | 560 | 51,000 | 2,800 |
| 2005-07-14 | 562 | 565 | 555 | 560 | 78,000 | 2,800 |
| 2005-07-13 | 555 | 556 | 553 | 556 | 19,000 | 2,780 |
| 2005-07-12 | 551 | 561 | 546 | 555 | 82,000 | 2,775 |
| 2005-07-11 | 546 | 550 | 545 | 546 | 26,000 | 2,730 |
| 2005-07-08 | 550 | 550 | 540 | 545 | 18,000 | 2,725 |
| 2005-07-07 | 535 | 550 | 535 | 545 | 36,000 | 2,725 |
| 2005-07-06 | 538 | 542 | 533 | 535 | 18,000 | 2,675 |
| 2005-07-05 | 531 | 544 | 531 | 544 | 15,000 | 2,720 |
| 2005-07-04 | 527 | 540 | 523 | 529 | 28,000 | 2,645 |
| 2005-07-01 | 523 | 530 | 523 | 526 | 24,000 | 2,630 |
| 2005-06-30 | 530 | 530 | 524 | 530 | 15,000 | 2,650 |
| 2005-06-29 | 540 | 541 | 520 | 530 | 37,000 | 2,650 |
| 2005-06-28 | 550 | 550 | 539 | 540 | 20,000 | 2,700 |
| 2005-06-27 | 559 | 559 | 550 | 555 | 14,000 | 2,775 |
| 2005-06-24 | 550 | 560 | 540 | 559 | 72,000 | 2,795 |
| 2005-06-23 | 550 | 560 | 550 | 559 | 23,000 | 2,795 |
| 2005-06-22 | 540 | 559 | 540 | 559 | 42,000 | 2,795 |
| 2005-06-21 | 545 | 549 | 540 | 540 | 42,000 | 2,700 |
| 2005-06-20 | 541 | 550 | 541 | 542 | 21,000 | 2,710 |
| 2005-06-17 | 532 | 548 | 532 | 547 | 25,000 | 2,735 |
| 2005-06-16 | 535 | 538 | 532 | 535 | 11,000 | 2,675 |
| 2005-06-15 | 540 | 540 | 535 | 540 | 7,000 | 2,700 |
| 2005-06-14 | 544 | 544 | 532 | 540 | 15,000 | 2,700 |
| 2005-06-13 | 548 | 548 | 527 | 532 | 24,000 | 2,660 |
| 2005-06-10 | 538 | 543 | 526 | 542 | 31,000 | 2,710 |
| 2005-06-09 | 530 | 540 | 525 | 538 | 29,000 | 2,690 |
| 2005-06-08 | 524 | 530 | 520 | 525 | 20,000 | 2,625 |
| 2005-06-07 | 520 | 521 | 519 | 519 | 10,000 | 2,595 |
| 2005-06-06 | 518 | 525 | 515 | 525 | 18,000 | 2,625 |
| 2005-06-03 | 512 | 515 | 510 | 515 | 11,000 | 2,575 |
| 2005-06-02 | 514 | 515 | 507 | 508 | 15,000 | 2,540 |
| 2005-06-01 | 511 | 512 | 505 | 510 | 12,000 | 2,550 |
| 2005-05-31 | 507 | 514 | 507 | 508 | 13,000 | 2,540 |
| 2005-05-30 | 507 | 515 | 507 | 510 | 15,000 | 2,550 |
| 2005-05-27 | 500 | 504 | 498 | 504 | 37,000 | 2,520 |
| 2005-05-26 | 500 | 503 | 500 | 500 | 13,000 | 2,500 |
| 2005-05-25 | 509 | 509 | 500 | 500 | 9,000 | 2,500 |
| 2005-05-24 | 510 | 512 | 502 | 504 | 75,000 | 2,520 |
| 2005-05-23 | 506 | 511 | 500 | 507 | 38,000 | 2,535 |
| 2005-05-20 | 507 | 517 | 504 | 504 | 26,000 | 2,520 |
| 2005-05-19 | 519 | 525 | 500 | 510 | 41,000 | 2,550 |
| 2005-05-18 | 516 | 520 | 516 | 520 | 10,000 | 2,600 |
| 2005-05-17 | 530 | 530 | 506 | 506 | 51,000 | 2,530 |
| 2005-05-16 | 541 | 550 | 520 | 521 | 43,000 | 2,605 |
| 2005-05-13 | 537 | 547 | 534 | 536 | 29,000 | 2,680 |
| 2005-05-12 | 538 | 545 | 531 | 541 | 30,000 | 2,705 |
| 2005-05-11 | 544 | 544 | 525 | 525 | 32,000 | 2,625 |
| 2005-05-10 | 531 | 545 | 528 | 545 | 30,000 | 2,725 |
| 2005-05-09 | 510 | 521 | 510 | 521 | 13,000 | 2,605 |
| 2005-05-06 | 509 | 510 | 502 | 502 | 22,000 | 2,510 |
| 2005-05-02 | 507 | 510 | 506 | 506 | 16,000 | 2,530 |
| 2005-04-28 | 507 | 520 | 505 | 510 | 12,000 | 2,550 |
| 2005-04-27 | 519 | 519 | 507 | 507 | 24,000 | 2,535 |
| 2005-04-26 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 2005-04-25 | 520 | 520 | 520 | 520 | 12,000 | 2,600 |
| 2005-04-22 | 525 | 539 | 520 | 520 | 25,000 | 2,600 |
| 2005-04-21 | 500 | 518 | 495 | 510 | 39,000 | 2,550 |
| 2005-04-20 | 522 | 540 | 514 | 530 | 66,000 | 2,650 |
| 2005-04-19 | 475 | 510 | 475 | 499 | 44,000 | 2,495 |
| 2005-04-18 | 485 | 490 | 470 | 475 | 35,000 | 2,375 |
| 2005-04-15 | 502 | 503 | 497 | 503 | 48,000 | 2,515 |
| 2005-04-14 | 522 | 525 | 504 | 510 | 29,000 | 2,550 |
| 2005-04-13 | 533 | 535 | 525 | 525 | 30,000 | 2,625 |
| 2005-04-12 | 541 | 543 | 521 | 534 | 29,000 | 2,670 |
| 2005-04-11 | 550 | 550 | 541 | 541 | 17,000 | 2,705 |
| 2005-04-08 | 547 | 554 | 547 | 549 | 9,000 | 2,745 |
| 2005-04-07 | 548 | 555 | 542 | 545 | 42,000 | 2,725 |
| 2005-04-06 | 552 | 552 | 545 | 545 | 15,000 | 2,725 |
| 2005-04-05 | 552 | 555 | 547 | 547 | 18,000 | 2,735 |
| 2005-04-04 | 551 | 551 | 548 | 550 | 8,000 | 2,750 |
| 2005-04-01 | 540 | 560 | 540 | 545 | 39,000 | 2,725 |
| 2005-03-31 | 546 | 570 | 546 | 560 | 31,000 | 2,800 |
| 2005-03-30 | 551 | 551 | 535 | 543 | 46,000 | 2,715 |
| 2005-03-29 | 581 | 582 | 551 | 551 | 22,000 | 2,755 |
| 2005-03-28 | 575 | 583 | 569 | 571 | 21,000 | 2,855 |
| 2005-03-25 | 585 | 585 | 571 | 585 | 73,000 | 2,925 |
| 2005-03-24 | 597 | 597 | 585 | 585 | 48,000 | 2,925 |
| 2005-03-23 | 600 | 600 | 592 | 593 | 47,000 | 2,965 |
| 2005-03-22 | 598 | 598 | 588 | 596 | 54,000 | 2,980 |
| 2005-03-18 | 578 | 582 | 577 | 582 | 58,000 | 2,910 |
| 2005-03-17 | 570 | 575 | 568 | 573 | 52,000 | 2,865 |
| 2005-03-16 | 575 | 575 | 570 | 571 | 34,000 | 2,855 |
| 2005-03-15 | 565 | 573 | 565 | 570 | 44,000 | 2,850 |
| 2005-03-14 | 577 | 580 | 562 | 570 | 123,000 | 2,850 |
| 2005-03-11 | 600 | 607 | 573 | 575 | 146,000 | 2,875 |
| 2005-03-10 | 610 | 615 | 607 | 607 | 88,000 | 3,035 |
| 2005-03-09 | 612 | 614 | 600 | 614 | 121,000 | 3,070 |
| 2005-03-08 | 616 | 616 | 608 | 612 | 111,000 | 3,060 |
| 2005-03-07 | 588 | 608 | 588 | 606 | 152,000 | 3,030 |
| 2005-03-04 | 570 | 585 | 570 | 585 | 115,000 | 2,925 |
| 2005-03-03 | 555 | 584 | 555 | 575 | 182,000 | 2,875 |
| 2005-03-02 | 555 | 555 | 550 | 554 | 69,000 | 2,770 |
| 2005-03-01 | 545 | 549 | 536 | 545 | 71,000 | 2,725 |
| 2005-02-28 | 530 | 550 | 526 | 545 | 104,000 | 2,725 |
| 2005-02-25 | 520 | 522 | 517 | 520 | 49,000 | 2,600 |
| 2005-02-24 | 519 | 520 | 513 | 517 | 32,000 | 2,585 |
| 2005-02-23 | 519 | 520 | 511 | 518 | 46,000 | 2,590 |
| 2005-02-22 | 513 | 520 | 511 | 519 | 74,000 | 2,595 |
| 2005-02-21 | 500 | 509 | 497 | 507 | 81,000 | 2,535 |
| 2005-02-18 | 486 | 491 | 485 | 486 | 27,000 | 2,430 |
| 2005-02-17 | 487 | 489 | 481 | 481 | 24,000 | 2,405 |
| 2005-02-16 | 494 | 494 | 481 | 481 | 13,000 | 2,405 |
| 2005-02-15 | 485 | 485 | 480 | 485 | 14,000 | 2,425 |
| 2005-02-14 | 477 | 485 | 473 | 475 | 56,000 | 2,375 |
| 2005-02-10 | 493 | 493 | 482 | 482 | 16,000 | 2,410 |
| 2005-02-09 | 500 | 500 | 492 | 493 | 12,000 | 2,465 |
| 2005-02-08 | 505 | 505 | 500 | 500 | 25,000 | 2,500 |
| 2005-02-07 | 498 | 505 | 497 | 505 | 35,000 | 2,525 |
| 2005-02-04 | 500 | 504 | 490 | 497 | 47,000 | 2,485 |
| 2005-02-03 | 489 | 510 | 480 | 500 | 101,000 | 2,500 |
| 2005-02-02 | 475 | 490 | 475 | 489 | 60,000 | 2,445 |
| 2005-02-01 | 470 | 470 | 461 | 470 | 40,000 | 2,350 |
| 2005-01-31 | 478 | 478 | 468 | 470 | 21,000 | 2,350 |
| 2005-01-28 | 471 | 478 | 470 | 478 | 43,000 | 2,390 |
| 2005-01-27 | 473 | 473 | 469 | 472 | 15,000 | 2,360 |
| 2005-01-26 | 470 | 472 | 469 | 472 | 13,000 | 2,360 |
| 2005-01-25 | 470 | 470 | 466 | 466 | 22,000 | 2,330 |
| 2005-01-24 | 464 | 475 | 464 | 472 | 15,000 | 2,360 |
| 2005-01-21 | 463 | 473 | 463 | 472 | 66,000 | 2,360 |
| 2005-01-20 | 485 | 485 | 480 | 483 | 52,000 | 2,415 |
| 2005-01-19 | 466 | 493 | 465 | 489 | 138,000 | 2,445 |
| 2005-01-18 | 451 | 464 | 450 | 460 | 83,000 | 2,300 |
| 2005-01-17 | 445 | 450 | 445 | 450 | 42,000 | 2,250 |
| 2005-01-14 | 444 | 453 | 440 | 443 | 71,000 | 2,215 |
| 2005-01-13 | 432 | 444 | 432 | 444 | 48,000 | 2,220 |
| 2005-01-12 | 434 | 435 | 431 | 431 | 41,000 | 2,155 |
| 2005-01-11 | 434 | 434 | 431 | 431 | 20,000 | 2,155 |
| 2005-01-07 | 437 | 438 | 431 | 431 | 21,000 | 2,155 |
| 2005-01-06 | 437 | 437 | 435 | 437 | 6,000 | 2,185 |
| 2005-01-05 | 439 | 439 | 433 | 435 | 22,000 | 2,175 |
| 2005-01-04 | 432 | 440 | 432 | 440 | 11,000 | 2,200 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
