4107 伊勢化学工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	568	580	568	579	11,000	2,895
2010-12-29	568	585	568	570	16,000	2,850
2010-12-28	578	578	568	568	6,000	2,840
2010-12-27	580	583	572	582	20,000	2,910
2010-12-24	582	582	577	578	15,000	2,890
2010-12-22	578	585	578	582	14,000	2,910
2010-12-21	580	580	577	577	26,000	2,885
2010-12-20	579	585	574	577	30,000	2,885
2010-12-17	582	585	578	578	22,000	2,890
2010-12-16	561	589	561	581	68,000	2,905
2010-12-15	559	560	557	560	16,000	2,800
2010-12-14	559	563	559	559	28,000	2,795
2010-12-13	561	561	557	559	25,000	2,795
2010-12-10	564	564	553	558	31,000	2,790
2010-12-09	543	563	543	561	41,000	2,805
2010-12-08	537	547	537	542	20,000	2,710
2010-12-07	536	538	535	535	8,000	2,675
2010-12-06	535	540	530	540	15,000	2,700
2010-12-03	537	549	535	535	14,000	2,675
2010-12-02	535	537	535	535	6,000	2,675
2010-12-01	533	534	533	534	2,000	2,670
2010-11-30	538	538	534	534	6,000	2,670
2010-11-29	529	538	527	538	12,000	2,690
2010-11-26	534	534	534	534	13,000	2,670
2010-11-25	535	538	534	538	4,000	2,690
2010-11-24	520	535	520	528	11,000	2,640
2010-11-22	529	529	528	528	2,000	2,640
2010-11-19	535	538	522	522	15,000	2,610
2010-11-18	516	525	516	525	4,000	2,625
2010-11-17	520	520	515	515	2,000	2,575
2010-11-16	532	533	520	522	12,000	2,610
2010-11-15	531	531	531	531	2,000	2,655
2010-11-12	536	536	526	529	25,000	2,645
2010-11-11	539	540	534	536	6,000	2,680
2010-11-10	526	534	526	534	4,000	2,670
2010-11-09	529	529	521	523	8,000	2,615
2010-11-08	535	535	528	528	5,000	2,640
2010-11-05	512	525	512	517	11,000	2,585
2010-11-04	503	507	503	507	2,000	2,535
2010-11-02	502	502	502	502	6,000	2,510
2010-11-01	505	505	500	500	12,000	2,500
2010-10-29	521	521	505	515	30,000	2,575
2010-10-28	541	541	525	525	11,000	2,625
2010-10-27	534	544	534	544	4,000	2,720
2010-10-26	537	537	529	536	15,000	2,680
2010-10-25	537	542	537	542	2,000	2,710
2010-10-22	533	536	523	535	30,000	2,675
2010-10-21	550	550	532	536	25,000	2,680
2010-10-20	555	555	545	553	8,000	2,765
2010-10-19	550	561	548	561	8,000	2,805
2010-10-18	551	560	541	560	12,000	2,800
2010-10-15	565	565	550	553	37,000	2,765
2010-10-14	576	576	567	567	13,000	2,835
2010-10-13	589	589	566	566	45,000	2,830
2010-10-12	580	589	571	585	50,000	2,925
2010-10-08	550	552	550	552	5,000	2,760
2010-10-07	557	558	547	547	12,000	2,735
2010-10-06	562	565	557	557	33,000	2,785
2010-10-05	550	555	549	555	14,000	2,775
2010-10-04	553	559	553	555	15,000	2,775
2010-10-01	544	553	540	553	18,000	2,765
2010-09-30	545	546	545	545	4,000	2,725
2010-09-29	550	553	549	551	16,000	2,755
2010-09-28	530	543	528	543	11,000	2,715
2010-09-27	530	531	530	530	13,000	2,650
2010-09-24	548	548	527	538	26,000	2,690
2010-09-22	549	549	545	549	12,000	2,745
2010-09-21	550	554	545	545	45,000	2,725
2010-09-17	525	533	525	530	12,000	2,650
2010-09-16	530	530	513	525	6,000	2,625
2010-09-15	512	527	506	527	13,000	2,635
2010-09-13	528	535	515	530	30,000	2,650
2010-09-10	506	518	506	518	9,000	2,590
2010-09-09	512	515	505	505	13,000	2,525
2010-09-08	505	511	505	511	2,000	2,555
2010-09-07	505	505	505	505	1,000	2,525
2010-09-06	498	503	498	503	11,000	2,515
2010-09-03	491	492	490	490	4,000	2,450
2010-09-02	475	484	475	479	6,000	2,395
2010-09-01	474	474	474	474	1,000	2,370
2010-08-31	475	475	474	474	2,000	2,370
2010-08-30	479	479	479	479	12,000	2,395
2010-08-27	475	478	473	475	9,000	2,375
2010-08-26	475	475	475	475	1,000	2,375
2010-08-25	485	485	480	480	2,000	2,400
2010-08-24	483	486	475	485	16,000	2,425
2010-08-23	491	491	485	491	4,000	2,455
2010-08-20	490	490	490	490	1,000	2,450
2010-08-19	483	490	483	490	2,000	2,450
2010-08-18	482	482	481	482	3,000	2,410
2010-08-17	490	490	490	490	1,000	2,450
2010-08-16	494	494	482	482	4,000	2,410
2010-08-13	478	490	478	490	4,000	2,450
2010-08-12	475	485	475	485	19,000	2,425
2010-08-11	493	493	478	486	5,000	2,430
2010-08-10	501	503	501	503	3,000	2,515
2010-08-06	491	497	488	497	4,000	2,485
2010-08-05	501	501	501	501	1,000	2,505
2010-08-04	496	507	496	507	7,000	2,535
2010-08-03	504	509	503	504	8,000	2,520
2010-08-02	506	506	503	503	6,000	2,515
2010-07-30	509	509	509	509	1,000	2,545
2010-07-29	515	515	506	508	10,000	2,540
2010-07-28	505	523	505	519	10,000	2,595
2010-07-27	515	515	502	510	7,000	2,550
2010-07-26	533	533	518	520	39,000	2,600
2010-07-23	490	508	471	503	28,000	2,515
2010-07-21	490	490	486	486	5,000	2,430
2010-07-16	490	490	488	490	5,000	2,450
2010-07-15	500	500	494	494	3,000	2,470
2010-07-14	497	502	497	502	8,000	2,510
2010-07-13	485	493	485	493	4,000	2,465
2010-07-12	487	489	487	489	2,000	2,445
2010-07-09	501	501	485	485	7,000	2,425
2010-07-08	481	481	481	481	1,000	2,405
2010-07-07	479	480	479	480	2,000	2,400
2010-07-06	481	481	481	481	1,000	2,405
2010-07-05	491	498	475	497	11,000	2,485
2010-07-02	468	475	463	467	17,000	2,335
2010-07-01	473	475	460	461	21,000	2,305
2010-06-30	481	482	478	480	17,000	2,400
2010-06-29	508	508	493	493	25,000	2,465
2010-06-28	508	508	508	508	1,000	2,540
2010-06-25	519	519	507	507	6,000	2,535
2010-06-24	521	521	521	521	1,000	2,605
2010-06-23	510	515	510	515	12,000	2,575
2010-06-22	523	524	520	520	8,000	2,600
2010-06-21	523	533	523	533	4,000	2,665
2010-06-18	516	524	515	519	10,000	2,595
2010-06-17	519	519	515	515	4,000	2,575
2010-06-16	525	525	517	519	14,000	2,595
2010-06-15	517	533	514	523	12,000	2,615
2010-06-14	514	523	514	518	14,000	2,590
2010-06-11	533	533	514	514	13,000	2,570
2010-06-10	501	501	498	498	7,000	2,490
2010-06-09	495	510	495	510	7,000	2,550
2010-06-08	499	500	498	498	11,000	2,490
2010-06-07	511	511	509	509	7,000	2,545
2010-06-04	516	516	516	516	1,000	2,580
2010-06-03	530	532	522	522	5,000	2,610
2010-06-02	530	530	530	530	1,000	2,650
2010-06-01	521	530	521	530	4,000	2,650
2010-05-31	525	530	523	527	17,000	2,635
2010-05-28	528	528	515	515	7,000	2,575
2010-05-27	503	509	495	509	8,000	2,545
2010-05-26	507	514	500	503	20,000	2,515
2010-05-25	516	526	504	504	9,000	2,520
2010-05-24	536	536	516	516	23,000	2,580
2010-05-21	520	525	501	516	29,000	2,580
2010-05-20	508	555	508	541	66,000	2,705
2010-05-19	491	504	474	503	55,000	2,515
2010-05-18	522	524	505	508	24,000	2,540
2010-05-17	540	540	501	512	41,000	2,560
2010-05-14	545	550	545	547	9,000	2,735
2010-05-13	548	555	541	555	29,000	2,775
2010-05-12	549	550	547	547	3,000	2,735
2010-05-11	549	550	544	544	13,000	2,720
2010-05-10	540	550	535	543	29,000	2,715
2010-05-07	545	548	531	542	24,000	2,710
2010-05-06	582	582	570	570	37,000	2,850
2010-04-30	587	594	580	594	38,000	2,970
2010-04-28	589	598	580	580	59,000	2,900
2010-04-27	592	607	587	596	72,000	2,980
2010-04-26	581	586	575	585	35,000	2,925
2010-04-23	570	576	568	574	18,000	2,870
2010-04-22	576	576	569	570	8,000	2,850
2010-04-21	559	571	559	571	16,000	2,855
2010-04-20	564	564	557	559	15,000	2,795
2010-04-19	580	580	561	563	31,000	2,815
2010-04-16	580	586	575	577	22,000	2,885
2010-04-15	573	581	572	577	29,000	2,885
2010-04-14	569	574	569	573	25,000	2,865
2010-04-13	582	582	566	566	25,000	2,830
2010-04-12	572	582	572	575	50,000	2,875
2010-04-09	570	572	566	570	24,000	2,850
2010-04-08	580	580	565	565	33,000	2,825
2010-04-07	570	589	565	580	80,000	2,900
2010-04-06	567	574	563	563	45,000	2,815
2010-04-05	555	560	555	560	27,000	2,800
2010-04-02	553	558	548	552	29,000	2,760
2010-04-01	546	546	544	546	4,000	2,730
2010-03-31	541	548	541	547	21,000	2,735
2010-03-30	549	560	541	544	49,000	2,720
2010-03-29	550	551	547	547	32,000	2,735
2010-03-26	546	551	544	551	29,000	2,755
2010-03-25	549	555	546	546	35,000	2,730
2010-03-24	560	561	545	550	33,000	2,750
2010-03-23	557	566	557	566	18,000	2,830
2010-03-19	547	570	547	565	75,000	2,825
2010-03-18	540	557	531	544	96,000	2,720
2010-03-17	512	520	512	520	21,000	2,600
2010-03-16	513	516	506	511	35,000	2,555
2010-03-15	534	536	507	516	54,000	2,580
2010-03-12	533	534	524	534	51,000	2,670
2010-03-11	513	526	513	523	65,000	2,615
2010-03-10	508	513	508	513	25,000	2,565
2010-03-09	498	515	498	510	52,000	2,550
2010-03-08	494	502	494	499	22,000	2,495
2010-03-05	488	492	484	487	9,000	2,435
2010-03-04	490	491	488	488	11,000	2,440
2010-03-03	483	490	482	490	14,000	2,450
2010-03-02	491	492	482	482	11,000	2,410
2010-03-01	491	496	485	489	19,000	2,445
2010-02-26	479	483	477	483	11,000	2,415
2010-02-25	489	489	481	481	15,000	2,405
2010-02-24	493	493	486	486	8,000	2,430
2010-02-23	490	493	490	493	11,000	2,465
2010-02-22	494	495	492	492	14,000	2,460
2010-02-19	498	498	487	487	35,000	2,435
2010-02-18	494	520	491	508	58,000	2,540
2010-02-17	474	487	469	481	17,000	2,405
2010-02-16	473	475	472	472	7,000	2,360
2010-02-15	471	471	471	471	1,000	2,355
2010-02-12	464	471	464	471	12,000	2,355
2010-02-10	475	475	465	465	15,000	2,325
2010-02-09	472	488	467	470	27,000	2,350
2010-02-08	481	487	477	477	10,000	2,385
2010-02-05	470	487	470	480	12,000	2,400
2010-02-04	489	489	480	480	7,000	2,400
2010-02-03	479	483	479	480	12,000	2,400
2010-02-02	478	478	473	473	10,000	2,365
2010-02-01	472	478	470	470	7,000	2,350
2010-01-29	478	482	469	472	24,000	2,360
2010-01-28	460	478	456	478	27,000	2,390
2010-01-27	456	456	452	452	25,000	2,260
2010-01-26	457	460	456	458	10,000	2,290
2010-01-25	468	468	457	465	13,000	2,325
2010-01-22	470	475	466	469	22,000	2,345
2010-01-21	474	475	474	475	15,000	2,375
2010-01-20	477	483	477	479	8,000	2,395
2010-01-19	477	477	476	477	7,000	2,385
2010-01-18	480	485	473	482	22,000	2,410
2010-01-15	483	490	483	485	22,000	2,425
2010-01-14	470	478	470	478	10,000	2,390
2010-01-13	485	485	471	471	33,000	2,355
2010-01-12	485	485	470	477	33,000	2,385
2010-01-08	458	470	458	470	26,000	2,350
2010-01-07	456	462	456	461	19,000	2,305
2010-01-06	460	475	460	463	11,000	2,315
2010-01-05	455	470	452	458	33,000	2,290
2010-01-04	442	459	442	459	21,000	2,295

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