4107 伊勢化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 440 | 447 | 439 | 445 | 15,000 | 2,225 |
| 2009-12-29 | 442 | 447 | 442 | 443 | 21,000 | 2,215 |
| 2009-12-28 | 445 | 445 | 438 | 442 | 19,000 | 2,210 |
| 2009-12-25 | 445 | 450 | 444 | 445 | 29,000 | 2,225 |
| 2009-12-24 | 450 | 450 | 444 | 448 | 29,000 | 2,240 |
| 2009-12-22 | 433 | 448 | 433 | 441 | 40,000 | 2,205 |
| 2009-12-21 | 435 | 435 | 431 | 435 | 10,000 | 2,175 |
| 2009-12-18 | 430 | 430 | 423 | 430 | 13,000 | 2,150 |
| 2009-12-17 | 432 | 432 | 430 | 432 | 6,000 | 2,160 |
| 2009-12-16 | 435 | 435 | 423 | 430 | 21,000 | 2,150 |
| 2009-12-15 | 417 | 420 | 415 | 420 | 25,000 | 2,100 |
| 2009-12-14 | 432 | 436 | 416 | 417 | 122,000 | 2,085 |
| 2009-12-11 | 441 | 444 | 436 | 441 | 23,000 | 2,205 |
| 2009-12-10 | 461 | 461 | 441 | 441 | 42,000 | 2,205 |
| 2009-12-09 | 460 | 460 | 456 | 456 | 21,000 | 2,280 |
| 2009-12-08 | 469 | 469 | 461 | 463 | 23,000 | 2,315 |
| 2009-12-07 | 459 | 475 | 459 | 468 | 40,000 | 2,340 |
| 2009-12-04 | 461 | 461 | 451 | 458 | 15,000 | 2,290 |
| 2009-12-03 | 452 | 462 | 452 | 460 | 25,000 | 2,300 |
| 2009-12-02 | 454 | 454 | 441 | 448 | 12,000 | 2,240 |
| 2009-12-01 | 450 | 455 | 440 | 454 | 20,000 | 2,270 |
| 2009-11-30 | 420 | 440 | 420 | 440 | 10,000 | 2,200 |
| 2009-11-27 | 439 | 439 | 420 | 420 | 72,000 | 2,100 |
| 2009-11-26 | 440 | 441 | 436 | 440 | 31,000 | 2,200 |
| 2009-11-25 | 451 | 451 | 440 | 450 | 18,000 | 2,250 |
| 2009-11-24 | 460 | 467 | 450 | 450 | 20,000 | 2,250 |
| 2009-11-20 | 462 | 463 | 460 | 463 | 11,000 | 2,315 |
| 2009-11-19 | 462 | 462 | 447 | 447 | 19,000 | 2,235 |
| 2009-11-18 | 462 | 472 | 459 | 460 | 16,000 | 2,300 |
| 2009-11-17 | 471 | 487 | 461 | 466 | 30,000 | 2,330 |
| 2009-11-16 | 462 | 475 | 458 | 469 | 38,000 | 2,345 |
| 2009-11-13 | 470 | 475 | 465 | 470 | 18,000 | 2,350 |
| 2009-11-12 | 496 | 496 | 475 | 475 | 36,000 | 2,375 |
| 2009-11-11 | 504 | 510 | 492 | 492 | 24,000 | 2,460 |
| 2009-11-10 | 506 | 512 | 505 | 510 | 17,000 | 2,550 |
| 2009-11-09 | 521 | 521 | 505 | 505 | 22,000 | 2,525 |
| 2009-11-06 | 543 | 543 | 526 | 526 | 13,000 | 2,630 |
| 2009-11-05 | 542 | 545 | 526 | 533 | 44,000 | 2,665 |
| 2009-11-04 | 566 | 569 | 550 | 551 | 21,000 | 2,755 |
| 2009-11-02 | 550 | 569 | 543 | 557 | 58,000 | 2,785 |
| 2009-10-30 | 599 | 605 | 572 | 590 | 22,000 | 2,950 |
| 2009-10-29 | 576 | 576 | 570 | 570 | 3,000 | 2,850 |
| 2009-10-28 | 596 | 596 | 586 | 586 | 5,000 | 2,930 |
| 2009-10-27 | 602 | 605 | 596 | 596 | 7,000 | 2,980 |
| 2009-10-26 | 605 | 611 | 602 | 611 | 12,000 | 3,055 |
| 2009-10-23 | 610 | 617 | 601 | 605 | 17,000 | 3,025 |
| 2009-10-22 | 619 | 619 | 591 | 600 | 21,000 | 3,000 |
| 2009-10-21 | 602 | 619 | 600 | 615 | 24,000 | 3,075 |
| 2009-10-20 | 598 | 609 | 595 | 600 | 21,000 | 3,000 |
| 2009-10-16 | 597 | 600 | 570 | 583 | 15,000 | 2,915 |
| 2009-10-15 | 605 | 605 | 595 | 600 | 7,000 | 3,000 |
| 2009-10-14 | 589 | 598 | 585 | 598 | 7,000 | 2,990 |
| 2009-10-13 | 610 | 610 | 590 | 599 | 13,000 | 2,995 |
| 2009-10-09 | 595 | 605 | 595 | 600 | 20,000 | 3,000 |
| 2009-10-08 | 610 | 610 | 595 | 595 | 8,000 | 2,975 |
| 2009-10-07 | 585 | 610 | 585 | 600 | 22,000 | 3,000 |
| 2009-10-06 | 558 | 580 | 555 | 580 | 11,000 | 2,900 |
| 2009-10-05 | 549 | 549 | 541 | 541 | 26,000 | 2,705 |
| 2009-10-02 | 540 | 563 | 530 | 558 | 42,000 | 2,790 |
| 2009-10-01 | 583 | 595 | 570 | 580 | 35,000 | 2,900 |
| 2009-09-30 | 600 | 600 | 587 | 593 | 8,000 | 2,965 |
| 2009-09-29 | 591 | 603 | 587 | 600 | 17,000 | 3,000 |
| 2009-09-28 | 603 | 606 | 593 | 595 | 27,000 | 2,975 |
| 2009-09-25 | 635 | 635 | 609 | 629 | 14,000 | 3,145 |
| 2009-09-24 | 629 | 635 | 629 | 630 | 6,000 | 3,150 |
| 2009-09-18 | 652 | 652 | 625 | 630 | 34,000 | 3,150 |
| 2009-09-17 | 677 | 677 | 656 | 656 | 18,000 | 3,280 |
| 2009-09-16 | 665 | 678 | 660 | 660 | 19,000 | 3,300 |
| 2009-09-15 | 680 | 680 | 658 | 658 | 26,000 | 3,290 |
| 2009-09-14 | 690 | 690 | 665 | 678 | 24,000 | 3,390 |
| 2009-09-11 | 706 | 706 | 683 | 689 | 24,000 | 3,445 |
| 2009-09-10 | 697 | 712 | 697 | 702 | 32,000 | 3,510 |
| 2009-09-09 | 705 | 716 | 690 | 692 | 45,000 | 3,460 |
| 2009-09-08 | 681 | 708 | 677 | 708 | 26,000 | 3,540 |
| 2009-09-07 | 685 | 705 | 685 | 690 | 40,000 | 3,450 |
| 2009-09-04 | 733 | 733 | 695 | 695 | 69,000 | 3,475 |
| 2009-09-03 | 660 | 732 | 640 | 729 | 146,000 | 3,645 |
| 2009-09-02 | 660 | 688 | 652 | 670 | 26,000 | 3,350 |
| 2009-09-01 | 658 | 683 | 655 | 683 | 43,000 | 3,415 |
| 2009-08-31 | 691 | 691 | 660 | 661 | 53,000 | 3,305 |
| 2009-08-28 | 705 | 716 | 686 | 691 | 64,000 | 3,455 |
| 2009-08-27 | 690 | 715 | 660 | 715 | 77,000 | 3,575 |
| 2009-08-26 | 730 | 764 | 700 | 700 | 327,000 | 3,500 |
| 2009-08-25 | 620 | 714 | 619 | 714 | 288,000 | 3,570 |
| 2009-08-24 | 605 | 620 | 598 | 615 | 71,000 | 3,075 |
| 2009-08-21 | 615 | 615 | 580 | 595 | 56,000 | 2,975 |
| 2009-08-20 | 599 | 608 | 590 | 608 | 36,000 | 3,040 |
| 2009-08-19 | 580 | 600 | 578 | 583 | 71,000 | 2,915 |
| 2009-08-18 | 579 | 579 | 563 | 577 | 23,000 | 2,885 |
| 2009-08-17 | 588 | 588 | 575 | 581 | 49,000 | 2,905 |
| 2009-08-14 | 576 | 584 | 570 | 584 | 34,000 | 2,920 |
| 2009-08-13 | 567 | 579 | 566 | 567 | 47,000 | 2,835 |
| 2009-08-12 | 573 | 573 | 560 | 567 | 42,000 | 2,835 |
| 2009-08-11 | 569 | 581 | 569 | 574 | 50,000 | 2,870 |
| 2009-08-10 | 550 | 569 | 541 | 569 | 100,000 | 2,845 |
| 2009-08-07 | 569 | 569 | 560 | 560 | 22,000 | 2,800 |
| 2009-08-06 | 570 | 570 | 558 | 569 | 23,000 | 2,845 |
| 2009-08-05 | 592 | 592 | 570 | 570 | 21,000 | 2,850 |
| 2009-08-04 | 599 | 613 | 598 | 602 | 38,000 | 3,010 |
| 2009-08-03 | 580 | 590 | 571 | 590 | 55,000 | 2,950 |
| 2009-07-31 | 556 | 560 | 555 | 558 | 23,000 | 2,790 |
| 2009-07-30 | 540 | 548 | 540 | 548 | 7,000 | 2,740 |
| 2009-07-29 | 553 | 554 | 540 | 549 | 6,000 | 2,745 |
| 2009-07-28 | 548 | 555 | 545 | 554 | 19,000 | 2,770 |
| 2009-07-27 | 543 | 550 | 536 | 541 | 18,000 | 2,705 |
| 2009-07-24 | 517 | 546 | 516 | 543 | 42,000 | 2,715 |
| 2009-07-23 | 505 | 518 | 505 | 515 | 88,000 | 2,575 |
| 2009-07-22 | 509 | 518 | 502 | 502 | 64,000 | 2,510 |
| 2009-07-21 | 511 | 518 | 501 | 505 | 55,000 | 2,525 |
| 2009-07-17 | 509 | 509 | 508 | 509 | 7,000 | 2,545 |
| 2009-07-16 | 504 | 504 | 496 | 496 | 19,000 | 2,480 |
| 2009-07-15 | 493 | 495 | 489 | 489 | 29,000 | 2,445 |
| 2009-07-14 | 496 | 496 | 490 | 491 | 27,000 | 2,455 |
| 2009-07-13 | 520 | 525 | 491 | 491 | 40,000 | 2,455 |
| 2009-07-10 | 551 | 551 | 550 | 550 | 13,000 | 2,750 |
| 2009-07-09 | 539 | 540 | 530 | 540 | 10,000 | 2,700 |
| 2009-07-08 | 550 | 555 | 542 | 548 | 30,000 | 2,740 |
| 2009-07-07 | 580 | 580 | 578 | 578 | 7,000 | 2,890 |
| 2009-07-06 | 600 | 600 | 580 | 580 | 11,000 | 2,900 |
| 2009-07-03 | 569 | 600 | 569 | 600 | 12,000 | 3,000 |
| 2009-07-02 | 596 | 601 | 589 | 589 | 31,000 | 2,945 |
| 2009-07-01 | 588 | 599 | 588 | 593 | 10,000 | 2,965 |
| 2009-06-30 | 590 | 620 | 590 | 593 | 34,000 | 2,965 |
| 2009-06-29 | 590 | 600 | 580 | 580 | 24,000 | 2,900 |
| 2009-06-26 | 601 | 603 | 582 | 589 | 21,000 | 2,945 |
| 2009-06-25 | 620 | 620 | 600 | 602 | 16,000 | 3,010 |
| 2009-06-24 | 611 | 620 | 610 | 620 | 5,000 | 3,100 |
| 2009-06-23 | 620 | 620 | 595 | 610 | 48,000 | 3,050 |
| 2009-06-22 | 640 | 650 | 620 | 650 | 16,000 | 3,250 |
| 2009-06-19 | 660 | 660 | 651 | 651 | 17,000 | 3,255 |
| 2009-06-18 | 655 | 660 | 649 | 649 | 39,000 | 3,245 |
| 2009-06-17 | 646 | 660 | 645 | 649 | 29,000 | 3,245 |
| 2009-06-16 | 641 | 654 | 641 | 645 | 34,000 | 3,225 |
| 2009-06-15 | 645 | 656 | 636 | 655 | 50,000 | 3,275 |
| 2009-06-12 | 640 | 645 | 626 | 626 | 26,000 | 3,130 |
| 2009-06-11 | 620 | 640 | 620 | 640 | 61,000 | 3,200 |
| 2009-06-10 | 595 | 606 | 595 | 606 | 20,000 | 3,030 |
| 2009-06-09 | 602 | 602 | 586 | 594 | 24,000 | 2,970 |
| 2009-06-08 | 627 | 630 | 575 | 609 | 32,000 | 3,045 |
| 2009-06-05 | 630 | 635 | 620 | 627 | 31,000 | 3,135 |
| 2009-06-04 | 618 | 650 | 618 | 640 | 92,000 | 3,200 |
| 2009-06-03 | 586 | 647 | 585 | 634 | 94,000 | 3,170 |
| 2009-06-02 | 595 | 603 | 589 | 589 | 48,000 | 2,945 |
| 2009-06-01 | 550 | 579 | 550 | 571 | 61,000 | 2,855 |
| 2009-05-29 | 510 | 514 | 510 | 513 | 18,000 | 2,565 |
| 2009-05-28 | 491 | 506 | 491 | 506 | 15,000 | 2,530 |
| 2009-05-27 | 495 | 500 | 490 | 500 | 14,000 | 2,500 |
| 2009-05-26 | 471 | 514 | 471 | 510 | 23,000 | 2,550 |
| 2009-05-25 | 460 | 470 | 460 | 470 | 5,000 | 2,350 |
| 2009-05-22 | 463 | 463 | 450 | 455 | 8,000 | 2,275 |
| 2009-05-21 | 460 | 460 | 455 | 460 | 5,000 | 2,300 |
| 2009-05-20 | 450 | 455 | 450 | 450 | 7,000 | 2,250 |
| 2009-05-19 | 450 | 452 | 445 | 448 | 10,000 | 2,240 |
| 2009-05-18 | 444 | 450 | 444 | 450 | 11,000 | 2,250 |
| 2009-05-14 | 440 | 453 | 440 | 453 | 15,000 | 2,265 |
| 2009-05-13 | 450 | 468 | 440 | 440 | 24,000 | 2,200 |
| 2009-05-12 | 455 | 465 | 450 | 450 | 18,000 | 2,250 |
| 2009-05-11 | 455 | 467 | 451 | 467 | 20,000 | 2,335 |
| 2009-05-08 | 420 | 435 | 420 | 430 | 21,000 | 2,150 |
| 2009-05-07 | 406 | 411 | 406 | 410 | 5,000 | 2,050 |
| 2009-05-01 | 400 | 415 | 395 | 395 | 9,000 | 1,975 |
| 2009-04-30 | 395 | 400 | 392 | 400 | 8,000 | 2,000 |
| 2009-04-28 | 401 | 401 | 395 | 395 | 3,000 | 1,975 |
| 2009-04-27 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 2009-04-24 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 2009-04-22 | 406 | 406 | 395 | 400 | 4,000 | 2,000 |
| 2009-04-21 | 394 | 400 | 394 | 400 | 5,000 | 2,000 |
| 2009-04-20 | 402 | 409 | 401 | 409 | 6,000 | 2,045 |
| 2009-04-17 | 399 | 408 | 399 | 401 | 13,000 | 2,005 |
| 2009-04-16 | 390 | 395 | 389 | 390 | 11,000 | 1,950 |
| 2009-04-15 | 398 | 398 | 387 | 387 | 10,000 | 1,935 |
| 2009-04-14 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2009-04-13 | 386 | 399 | 386 | 399 | 7,000 | 1,995 |
| 2009-04-10 | 380 | 385 | 380 | 385 | 21,000 | 1,925 |
| 2009-04-09 | 369 | 374 | 369 | 374 | 2,000 | 1,870 |
| 2009-04-08 | 361 | 365 | 360 | 365 | 15,000 | 1,825 |
| 2009-04-07 | 379 | 379 | 366 | 366 | 4,000 | 1,830 |
| 2009-04-06 | 360 | 380 | 360 | 380 | 5,000 | 1,900 |
| 2009-04-03 | 357 | 358 | 350 | 355 | 18,000 | 1,775 |
| 2009-04-02 | 359 | 359 | 355 | 355 | 2,000 | 1,775 |
| 2009-04-01 | 360 | 360 | 354 | 359 | 6,000 | 1,795 |
| 2009-03-31 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2009-03-30 | 364 | 364 | 361 | 361 | 3,000 | 1,805 |
| 2009-03-27 | 368 | 374 | 356 | 364 | 12,000 | 1,820 |
| 2009-03-26 | 350 | 355 | 350 | 350 | 11,000 | 1,750 |
| 2009-03-25 | 353 | 360 | 353 | 353 | 6,000 | 1,765 |
| 2009-03-24 | 333 | 338 | 333 | 338 | 3,000 | 1,690 |
| 2009-03-23 | 316 | 325 | 316 | 325 | 4,000 | 1,625 |
| 2009-03-19 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2009-03-18 | 316 | 327 | 316 | 317 | 9,000 | 1,585 |
| 2009-03-17 | 310 | 314 | 310 | 313 | 10,000 | 1,565 |
| 2009-03-16 | 309 | 324 | 309 | 324 | 8,000 | 1,620 |
| 2009-03-13 | 312 | 324 | 310 | 324 | 4,000 | 1,620 |
| 2009-03-12 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2009-03-11 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2009-03-10 | 299 | 310 | 299 | 310 | 8,000 | 1,550 |
| 2009-03-06 | 318 | 318 | 315 | 316 | 3,000 | 1,580 |
| 2009-03-05 | 328 | 338 | 328 | 338 | 2,000 | 1,690 |
| 2009-03-04 | 315 | 315 | 305 | 308 | 3,000 | 1,540 |
| 2009-03-03 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2009-03-02 | 301 | 310 | 300 | 310 | 8,000 | 1,550 |
| 2009-02-27 | 301 | 306 | 301 | 306 | 2,000 | 1,530 |
| 2009-02-26 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2009-02-25 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2009-02-24 | 286 | 298 | 286 | 293 | 6,000 | 1,465 |
| 2009-02-23 | 291 | 299 | 283 | 299 | 12,000 | 1,495 |
| 2009-02-20 | 324 | 324 | 295 | 295 | 27,000 | 1,475 |
| 2009-02-19 | 325 | 326 | 321 | 326 | 5,000 | 1,630 |
| 2009-02-18 | 335 | 335 | 330 | 330 | 3,000 | 1,650 |
| 2009-02-17 | 334 | 337 | 332 | 337 | 6,000 | 1,685 |
| 2009-02-16 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2009-02-13 | 331 | 338 | 331 | 338 | 2,000 | 1,690 |
| 2009-02-12 | 336 | 340 | 331 | 340 | 7,000 | 1,700 |
| 2009-02-10 | 335 | 355 | 335 | 355 | 8,000 | 1,775 |
| 2009-02-09 | 345 | 345 | 340 | 345 | 7,000 | 1,725 |
| 2009-02-06 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2009-02-05 | 329 | 330 | 325 | 330 | 4,000 | 1,650 |
| 2009-02-04 | 331 | 339 | 323 | 339 | 7,000 | 1,695 |
| 2009-02-03 | 324 | 341 | 316 | 341 | 10,000 | 1,705 |
| 2009-02-02 | 354 | 354 | 340 | 349 | 11,000 | 1,745 |
| 2009-01-30 | 360 | 360 | 356 | 356 | 4,000 | 1,780 |
| 2009-01-28 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2009-01-27 | 360 | 363 | 358 | 363 | 5,000 | 1,815 |
| 2009-01-26 | 361 | 361 | 355 | 357 | 8,000 | 1,785 |
| 2009-01-23 | 368 | 371 | 362 | 370 | 8,000 | 1,850 |
| 2009-01-22 | 376 | 383 | 365 | 365 | 9,000 | 1,825 |
| 2009-01-21 | 392 | 392 | 375 | 375 | 6,000 | 1,875 |
| 2009-01-20 | 382 | 382 | 380 | 380 | 5,000 | 1,900 |
| 2009-01-19 | 386 | 388 | 382 | 382 | 12,000 | 1,910 |
| 2009-01-16 | 385 | 385 | 378 | 383 | 13,000 | 1,915 |
| 2009-01-15 | 382 | 383 | 382 | 383 | 3,000 | 1,915 |
| 2009-01-14 | 384 | 384 | 383 | 383 | 5,000 | 1,915 |
| 2009-01-13 | 382 | 389 | 382 | 384 | 7,000 | 1,920 |
| 2009-01-09 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 2009-01-08 | 396 | 396 | 391 | 396 | 12,000 | 1,980 |
| 2009-01-07 | 396 | 400 | 386 | 386 | 23,000 | 1,930 |
| 2009-01-06 | 383 | 383 | 380 | 381 | 3,000 | 1,905 |
| 2009-01-05 | 390 | 392 | 387 | 387 | 7,000 | 1,935 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
