4107 伊勢化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 365 | 370 | 365 | 370 | 8,000 | 1,850 |
| 2008-12-29 | 365 | 375 | 365 | 371 | 10,000 | 1,855 |
| 2008-12-26 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2008-12-25 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2008-12-24 | 381 | 389 | 378 | 378 | 19,000 | 1,890 |
| 2008-12-22 | 383 | 389 | 383 | 389 | 5,000 | 1,945 |
| 2008-12-19 | 380 | 389 | 380 | 385 | 4,000 | 1,925 |
| 2008-12-18 | 386 | 391 | 383 | 383 | 17,000 | 1,915 |
| 2008-12-17 | 419 | 419 | 385 | 390 | 9,000 | 1,950 |
| 2008-12-16 | 409 | 419 | 409 | 419 | 2,000 | 2,095 |
| 2008-12-15 | 405 | 411 | 395 | 411 | 8,000 | 2,055 |
| 2008-12-12 | 403 | 411 | 403 | 411 | 9,000 | 2,055 |
| 2008-12-11 | 400 | 400 | 385 | 385 | 7,000 | 1,925 |
| 2008-12-10 | 407 | 407 | 395 | 400 | 6,000 | 2,000 |
| 2008-12-09 | 395 | 400 | 395 | 400 | 15,000 | 2,000 |
| 2008-12-08 | 380 | 393 | 380 | 393 | 6,000 | 1,965 |
| 2008-12-05 | 370 | 370 | 365 | 370 | 5,000 | 1,850 |
| 2008-12-03 | 360 | 365 | 360 | 365 | 12,000 | 1,825 |
| 2008-12-02 | 360 | 362 | 360 | 360 | 15,000 | 1,800 |
| 2008-12-01 | 370 | 370 | 363 | 370 | 21,000 | 1,850 |
| 2008-11-28 | 376 | 377 | 364 | 365 | 17,000 | 1,825 |
| 2008-11-27 | 384 | 384 | 371 | 371 | 6,000 | 1,855 |
| 2008-11-26 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 2008-11-25 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 2008-11-21 | 363 | 374 | 362 | 374 | 8,000 | 1,870 |
| 2008-11-20 | 389 | 389 | 368 | 368 | 14,000 | 1,840 |
| 2008-11-19 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2008-11-18 | 390 | 400 | 388 | 388 | 5,000 | 1,940 |
| 2008-11-17 | 395 | 395 | 385 | 395 | 5,000 | 1,975 |
| 2008-11-14 | 395 | 400 | 395 | 400 | 4,000 | 2,000 |
| 2008-11-13 | 393 | 393 | 393 | 393 | 3,000 | 1,965 |
| 2008-11-12 | 402 | 402 | 392 | 392 | 6,000 | 1,960 |
| 2008-11-11 | 413 | 413 | 403 | 403 | 5,000 | 2,015 |
| 2008-11-10 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2008-11-07 | 390 | 398 | 379 | 398 | 17,000 | 1,990 |
| 2008-11-06 | 404 | 404 | 390 | 390 | 10,000 | 1,950 |
| 2008-11-05 | 402 | 405 | 395 | 405 | 14,000 | 2,025 |
| 2008-11-04 | 390 | 393 | 382 | 389 | 24,000 | 1,945 |
| 2008-10-31 | 400 | 400 | 388 | 388 | 10,000 | 1,940 |
| 2008-10-30 | 395 | 405 | 390 | 405 | 16,000 | 2,025 |
| 2008-10-29 | 397 | 420 | 391 | 420 | 10,000 | 2,100 |
| 2008-10-28 | 355 | 360 | 350 | 357 | 17,000 | 1,785 |
| 2008-10-27 | 360 | 360 | 351 | 351 | 13,000 | 1,755 |
| 2008-10-24 | 389 | 390 | 365 | 370 | 15,000 | 1,850 |
| 2008-10-23 | 388 | 388 | 372 | 379 | 7,000 | 1,895 |
| 2008-10-22 | 400 | 400 | 393 | 393 | 9,000 | 1,965 |
| 2008-10-21 | 416 | 418 | 400 | 409 | 13,000 | 2,045 |
| 2008-10-20 | 366 | 395 | 363 | 395 | 12,000 | 1,975 |
| 2008-10-17 | 375 | 375 | 357 | 361 | 28,000 | 1,805 |
| 2008-10-16 | 352 | 360 | 350 | 360 | 22,000 | 1,800 |
| 2008-10-15 | 390 | 390 | 370 | 390 | 8,000 | 1,950 |
| 2008-10-14 | 420 | 420 | 380 | 380 | 39,000 | 1,900 |
| 2008-10-10 | 355 | 355 | 341 | 345 | 27,000 | 1,725 |
| 2008-10-09 | 351 | 365 | 351 | 363 | 19,000 | 1,815 |
| 2008-10-08 | 379 | 386 | 360 | 360 | 33,000 | 1,800 |
| 2008-10-07 | 391 | 400 | 385 | 398 | 40,000 | 1,990 |
| 2008-10-06 | 440 | 440 | 408 | 428 | 37,000 | 2,140 |
| 2008-10-03 | 451 | 455 | 450 | 455 | 8,000 | 2,275 |
| 2008-10-02 | 494 | 494 | 460 | 460 | 6,000 | 2,300 |
| 2008-10-01 | 480 | 490 | 475 | 490 | 5,000 | 2,450 |
| 2008-09-30 | 454 | 475 | 454 | 465 | 20,000 | 2,325 |
| 2008-09-29 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2008-09-26 | 503 | 503 | 494 | 494 | 9,000 | 2,470 |
| 2008-09-25 | 502 | 502 | 502 | 502 | 3,000 | 2,510 |
| 2008-09-24 | 503 | 503 | 500 | 502 | 7,000 | 2,510 |
| 2008-09-22 | 501 | 516 | 500 | 501 | 25,000 | 2,505 |
| 2008-09-19 | 500 | 501 | 495 | 496 | 42,000 | 2,480 |
| 2008-09-18 | 500 | 500 | 490 | 500 | 31,000 | 2,500 |
| 2008-09-17 | 515 | 515 | 502 | 507 | 39,000 | 2,535 |
| 2008-09-16 | 505 | 526 | 502 | 510 | 29,000 | 2,550 |
| 2008-09-12 | 546 | 546 | 531 | 535 | 7,000 | 2,675 |
| 2008-09-11 | 548 | 548 | 530 | 530 | 12,000 | 2,650 |
| 2008-09-10 | 535 | 540 | 535 | 538 | 12,000 | 2,690 |
| 2008-09-09 | 550 | 550 | 536 | 538 | 25,000 | 2,690 |
| 2008-09-08 | 540 | 561 | 540 | 550 | 11,000 | 2,750 |
| 2008-09-05 | 555 | 555 | 545 | 546 | 22,000 | 2,730 |
| 2008-09-04 | 567 | 574 | 565 | 565 | 11,000 | 2,825 |
| 2008-09-03 | 585 | 585 | 565 | 565 | 32,000 | 2,825 |
| 2008-09-02 | 585 | 590 | 581 | 585 | 14,000 | 2,925 |
| 2008-09-01 | 592 | 595 | 587 | 595 | 13,000 | 2,975 |
| 2008-08-29 | 606 | 606 | 601 | 601 | 7,000 | 3,005 |
| 2008-08-28 | 610 | 610 | 607 | 607 | 5,000 | 3,035 |
| 2008-08-27 | 603 | 610 | 603 | 610 | 4,000 | 3,050 |
| 2008-08-26 | 610 | 611 | 610 | 610 | 3,000 | 3,050 |
| 2008-08-25 | 624 | 624 | 624 | 624 | 2,000 | 3,120 |
| 2008-08-22 | 586 | 606 | 586 | 605 | 9,000 | 3,025 |
| 2008-08-21 | 606 | 606 | 605 | 605 | 8,000 | 3,025 |
| 2008-08-20 | 586 | 606 | 580 | 606 | 14,000 | 3,030 |
| 2008-08-19 | 590 | 591 | 581 | 591 | 9,000 | 2,955 |
| 2008-08-18 | 605 | 605 | 590 | 590 | 18,000 | 2,950 |
| 2008-08-15 | 589 | 590 | 589 | 590 | 6,000 | 2,950 |
| 2008-08-14 | 592 | 592 | 589 | 590 | 12,000 | 2,950 |
| 2008-08-13 | 592 | 592 | 591 | 592 | 6,000 | 2,960 |
| 2008-08-12 | 599 | 604 | 598 | 604 | 8,000 | 3,020 |
| 2008-08-11 | 597 | 599 | 597 | 598 | 10,000 | 2,990 |
| 2008-08-08 | 596 | 600 | 591 | 600 | 25,000 | 3,000 |
| 2008-08-07 | 618 | 618 | 600 | 600 | 23,000 | 3,000 |
| 2008-08-06 | 614 | 614 | 607 | 611 | 13,000 | 3,055 |
| 2008-08-05 | 604 | 611 | 604 | 611 | 13,000 | 3,055 |
| 2008-08-04 | 615 | 615 | 603 | 604 | 15,000 | 3,020 |
| 2008-08-01 | 631 | 631 | 615 | 615 | 7,000 | 3,075 |
| 2008-07-31 | 638 | 638 | 628 | 633 | 5,000 | 3,165 |
| 2008-07-30 | 630 | 634 | 630 | 634 | 3,000 | 3,170 |
| 2008-07-29 | 625 | 629 | 624 | 629 | 9,000 | 3,145 |
| 2008-07-28 | 633 | 638 | 629 | 630 | 20,000 | 3,150 |
| 2008-07-25 | 639 | 639 | 634 | 635 | 18,000 | 3,175 |
| 2008-07-24 | 639 | 646 | 627 | 642 | 37,000 | 3,210 |
| 2008-07-23 | 633 | 634 | 629 | 630 | 8,000 | 3,150 |
| 2008-07-22 | 622 | 642 | 622 | 630 | 10,000 | 3,150 |
| 2008-07-18 | 631 | 640 | 623 | 623 | 8,000 | 3,115 |
| 2008-07-17 | 631 | 641 | 620 | 630 | 35,000 | 3,150 |
| 2008-07-16 | 637 | 637 | 620 | 625 | 26,000 | 3,125 |
| 2008-07-15 | 639 | 645 | 639 | 639 | 23,000 | 3,195 |
| 2008-07-14 | 659 | 659 | 640 | 649 | 26,000 | 3,245 |
| 2008-07-11 | 641 | 660 | 640 | 652 | 17,000 | 3,260 |
| 2008-07-10 | 656 | 656 | 644 | 644 | 17,000 | 3,220 |
| 2008-07-09 | 670 | 670 | 647 | 647 | 15,000 | 3,235 |
| 2008-07-08 | 680 | 680 | 663 | 663 | 8,000 | 3,315 |
| 2008-07-07 | 680 | 680 | 670 | 680 | 8,000 | 3,400 |
| 2008-07-04 | 660 | 690 | 645 | 690 | 47,000 | 3,450 |
| 2008-07-03 | 636 | 650 | 636 | 650 | 16,000 | 3,250 |
| 2008-07-02 | 675 | 680 | 670 | 670 | 8,000 | 3,350 |
| 2008-07-01 | 695 | 695 | 675 | 675 | 3,000 | 3,375 |
| 2008-06-30 | 665 | 685 | 660 | 685 | 10,000 | 3,425 |
| 2008-06-27 | 655 | 680 | 655 | 675 | 21,000 | 3,375 |
| 2008-06-26 | 695 | 695 | 695 | 695 | 5,000 | 3,475 |
| 2008-06-25 | 695 | 695 | 680 | 695 | 9,000 | 3,475 |
| 2008-06-24 | 715 | 715 | 705 | 705 | 3,000 | 3,525 |
| 2008-06-23 | 718 | 718 | 706 | 715 | 12,000 | 3,575 |
| 2008-06-20 | 744 | 745 | 702 | 715 | 22,000 | 3,575 |
| 2008-06-19 | 710 | 725 | 707 | 724 | 26,000 | 3,620 |
| 2008-06-18 | 691 | 700 | 691 | 695 | 40,000 | 3,475 |
| 2008-06-17 | 679 | 691 | 675 | 689 | 20,000 | 3,445 |
| 2008-06-16 | 692 | 698 | 669 | 669 | 43,000 | 3,345 |
| 2008-06-13 | 715 | 715 | 690 | 691 | 38,000 | 3,455 |
| 2008-06-12 | 730 | 730 | 710 | 713 | 23,000 | 3,565 |
| 2008-06-11 | 742 | 742 | 734 | 740 | 13,000 | 3,700 |
| 2008-06-10 | 769 | 769 | 745 | 745 | 33,000 | 3,725 |
| 2008-06-09 | 770 | 780 | 766 | 779 | 16,000 | 3,895 |
| 2008-06-06 | 800 | 800 | 773 | 785 | 24,000 | 3,925 |
| 2008-06-05 | 805 | 805 | 780 | 786 | 10,000 | 3,930 |
| 2008-06-04 | 799 | 817 | 795 | 805 | 37,000 | 4,025 |
| 2008-06-03 | 769 | 800 | 769 | 800 | 21,000 | 4,000 |
| 2008-06-02 | 772 | 775 | 755 | 775 | 9,000 | 3,875 |
| 2008-05-30 | 785 | 791 | 770 | 780 | 28,000 | 3,900 |
| 2008-05-29 | 785 | 795 | 780 | 795 | 21,000 | 3,975 |
| 2008-05-28 | 815 | 815 | 770 | 780 | 25,000 | 3,900 |
| 2008-05-27 | 781 | 790 | 762 | 790 | 20,000 | 3,950 |
| 2008-05-26 | 782 | 790 | 761 | 771 | 23,000 | 3,855 |
| 2008-05-23 | 835 | 835 | 790 | 792 | 77,000 | 3,960 |
| 2008-05-22 | 799 | 807 | 789 | 807 | 19,000 | 4,035 |
| 2008-05-21 | 805 | 820 | 805 | 812 | 55,000 | 4,060 |
| 2008-05-20 | 770 | 809 | 770 | 801 | 55,000 | 4,005 |
| 2008-05-19 | 762 | 773 | 762 | 763 | 13,000 | 3,815 |
| 2008-05-16 | 765 | 770 | 756 | 760 | 15,000 | 3,800 |
| 2008-05-15 | 750 | 765 | 750 | 760 | 26,000 | 3,800 |
| 2008-05-14 | 758 | 758 | 750 | 755 | 18,000 | 3,775 |
| 2008-05-13 | 743 | 759 | 740 | 759 | 22,000 | 3,795 |
| 2008-05-12 | 739 | 739 | 713 | 739 | 19,000 | 3,695 |
| 2008-05-09 | 764 | 786 | 747 | 760 | 56,000 | 3,800 |
| 2008-05-08 | 720 | 808 | 712 | 741 | 75,000 | 3,705 |
| 2008-05-07 | 677 | 718 | 677 | 710 | 68,000 | 3,550 |
| 2008-05-02 | 680 | 680 | 660 | 669 | 23,000 | 3,345 |
| 2008-05-01 | 675 | 675 | 670 | 674 | 8,000 | 3,370 |
| 2008-04-30 | 672 | 688 | 670 | 685 | 25,000 | 3,425 |
| 2008-04-28 | 662 | 680 | 662 | 680 | 15,000 | 3,400 |
| 2008-04-25 | 682 | 682 | 653 | 660 | 27,000 | 3,300 |
| 2008-04-24 | 697 | 699 | 676 | 676 | 29,000 | 3,380 |
| 2008-04-23 | 643 | 688 | 643 | 670 | 51,000 | 3,350 |
| 2008-04-22 | 643 | 643 | 630 | 633 | 15,000 | 3,165 |
| 2008-04-21 | 638 | 644 | 631 | 635 | 25,000 | 3,175 |
| 2008-04-18 | 607 | 608 | 599 | 608 | 21,000 | 3,040 |
| 2008-04-17 | 590 | 605 | 590 | 591 | 53,000 | 2,955 |
| 2008-04-16 | 575 | 580 | 575 | 580 | 42,000 | 2,900 |
| 2008-04-15 | 573 | 577 | 568 | 568 | 45,000 | 2,840 |
| 2008-04-14 | 600 | 601 | 570 | 570 | 23,000 | 2,850 |
| 2008-04-11 | 605 | 605 | 602 | 603 | 10,000 | 3,015 |
| 2008-04-10 | 611 | 611 | 606 | 608 | 16,000 | 3,040 |
| 2008-04-09 | 617 | 623 | 610 | 610 | 15,000 | 3,050 |
| 2008-04-08 | 615 | 619 | 615 | 615 | 13,000 | 3,075 |
| 2008-04-07 | 613 | 614 | 607 | 614 | 9,000 | 3,070 |
| 2008-04-04 | 610 | 613 | 607 | 610 | 9,000 | 3,050 |
| 2008-04-03 | 614 | 614 | 609 | 610 | 15,000 | 3,050 |
| 2008-04-02 | 608 | 619 | 608 | 610 | 23,000 | 3,050 |
| 2008-04-01 | 602 | 610 | 602 | 606 | 11,000 | 3,030 |
| 2008-03-31 | 617 | 617 | 607 | 608 | 3,000 | 3,040 |
| 2008-03-28 | 610 | 610 | 607 | 607 | 8,000 | 3,035 |
| 2008-03-27 | 609 | 610 | 607 | 607 | 19,000 | 3,035 |
| 2008-03-26 | 608 | 610 | 607 | 608 | 8,000 | 3,040 |
| 2008-03-25 | 622 | 632 | 617 | 617 | 11,000 | 3,085 |
| 2008-03-24 | 620 | 620 | 604 | 605 | 16,000 | 3,025 |
| 2008-03-21 | 600 | 600 | 587 | 600 | 26,000 | 3,000 |
| 2008-03-19 | 604 | 609 | 581 | 585 | 46,000 | 2,925 |
| 2008-03-18 | 581 | 596 | 580 | 580 | 13,000 | 2,900 |
| 2008-03-17 | 600 | 600 | 574 | 582 | 14,000 | 2,910 |
| 2008-03-14 | 621 | 624 | 602 | 602 | 30,000 | 3,010 |
| 2008-03-13 | 617 | 620 | 610 | 611 | 19,000 | 3,055 |
| 2008-03-12 | 649 | 649 | 621 | 622 | 34,000 | 3,110 |
| 2008-03-11 | 605 | 614 | 601 | 609 | 54,000 | 3,045 |
| 2008-03-10 | 643 | 643 | 620 | 620 | 29,000 | 3,100 |
| 2008-03-07 | 670 | 670 | 652 | 653 | 39,000 | 3,265 |
| 2008-03-06 | 679 | 700 | 679 | 685 | 21,000 | 3,425 |
| 2008-03-05 | 680 | 680 | 666 | 675 | 12,000 | 3,375 |
| 2008-03-04 | 695 | 705 | 680 | 690 | 21,000 | 3,450 |
| 2008-03-03 | 744 | 744 | 695 | 705 | 13,000 | 3,525 |
| 2008-02-29 | 784 | 784 | 760 | 760 | 22,000 | 3,800 |
| 2008-02-28 | 775 | 800 | 775 | 784 | 7,000 | 3,920 |
| 2008-02-27 | 794 | 794 | 775 | 784 | 9,000 | 3,920 |
| 2008-02-26 | 790 | 800 | 781 | 784 | 14,000 | 3,920 |
| 2008-02-25 | 761 | 765 | 750 | 765 | 7,000 | 3,825 |
| 2008-02-22 | 770 | 770 | 751 | 751 | 8,000 | 3,755 |
| 2008-02-21 | 750 | 780 | 750 | 780 | 11,000 | 3,900 |
| 2008-02-20 | 720 | 740 | 720 | 740 | 14,000 | 3,700 |
| 2008-02-19 | 705 | 715 | 705 | 715 | 11,000 | 3,575 |
| 2008-02-18 | 664 | 715 | 664 | 715 | 13,000 | 3,575 |
| 2008-02-15 | 646 | 670 | 645 | 670 | 14,000 | 3,350 |
| 2008-02-14 | 670 | 670 | 646 | 646 | 27,000 | 3,230 |
| 2008-02-13 | 685 | 690 | 680 | 680 | 15,000 | 3,400 |
| 2008-02-08 | 705 | 713 | 699 | 713 | 15,000 | 3,565 |
| 2008-02-07 | 691 | 701 | 690 | 700 | 22,000 | 3,500 |
| 2008-02-06 | 641 | 701 | 641 | 701 | 78,000 | 3,505 |
| 2008-02-05 | 810 | 846 | 710 | 711 | 177,000 | 3,555 |
| 2008-02-04 | 770 | 810 | 770 | 810 | 79,000 | 4,050 |
| 2008-02-01 | 676 | 734 | 676 | 720 | 61,000 | 3,600 |
| 2008-01-31 | 667 | 677 | 661 | 675 | 40,000 | 3,375 |
| 2008-01-30 | 677 | 683 | 674 | 676 | 19,000 | 3,380 |
| 2008-01-29 | 686 | 690 | 673 | 673 | 41,000 | 3,365 |
| 2008-01-28 | 681 | 686 | 662 | 676 | 14,000 | 3,380 |
| 2008-01-25 | 655 | 687 | 655 | 685 | 37,000 | 3,425 |
| 2008-01-24 | 636 | 646 | 626 | 645 | 19,000 | 3,225 |
| 2008-01-23 | 619 | 649 | 605 | 606 | 29,000 | 3,030 |
| 2008-01-22 | 601 | 620 | 595 | 595 | 54,000 | 2,975 |
| 2008-01-21 | 651 | 677 | 640 | 643 | 65,000 | 3,215 |
| 2008-01-18 | 631 | 709 | 625 | 708 | 49,000 | 3,540 |
| 2008-01-17 | 666 | 667 | 645 | 662 | 51,000 | 3,310 |
| 2008-01-16 | 648 | 660 | 638 | 660 | 73,000 | 3,300 |
| 2008-01-15 | 720 | 720 | 671 | 688 | 46,000 | 3,440 |
| 2008-01-11 | 780 | 780 | 740 | 740 | 35,000 | 3,700 |
| 2008-01-10 | 788 | 789 | 777 | 780 | 15,000 | 3,900 |
| 2008-01-09 | 776 | 786 | 770 | 784 | 16,000 | 3,920 |
| 2008-01-08 | 799 | 799 | 780 | 786 | 19,000 | 3,930 |
| 2008-01-07 | 781 | 800 | 771 | 789 | 16,000 | 3,945 |
| 2008-01-04 | 795 | 821 | 780 | 821 | 17,000 | 4,105 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
