1. HOME >
  2. 株価時系列 >
  3. 4107 >
  4. 2011年

4107 伊勢化学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304064114064115,0002,055
2011-12-294124124114113,0002,055
2011-12-2840740738740515,0002,025
2011-12-2741641741041713,0002,085
2011-12-264104174104179,0002,085
2011-12-224154154084119,0002,055
2011-12-214094124094115,0002,055
2011-12-2040541340541029,0002,050
2011-12-194104104104104,0002,050
2011-12-164094094094092,0002,045
2011-12-1541141140040419,0002,020
2011-12-144154184144147,0002,070
2011-12-134204204164195,0002,095
2011-12-124174244174207,0002,100
2011-12-0942742741242516,0002,125
2011-12-084114194114192,0002,095
2011-12-074074144074119,0002,055
2011-12-064204204124129,0002,060
2011-12-054214214184195,0002,095
2011-12-024164194124193,0002,095
2011-12-014204244164165,0002,080
2011-11-304114114074073,0002,035
2011-11-2940341940341911,0002,095
2011-11-283973993973992,0001,995
2011-11-253974003973976,0001,985
2011-11-244034033973972,0001,985
2011-11-223984033914038,0002,015
2011-11-2140240239540210,0002,010
2011-11-184024034024035,0002,015
2011-11-174034054034055,0002,025
2011-11-164034034034031,0002,015
2011-11-154054104054102,0002,050
2011-11-144024104024109,0002,050
2011-11-114114114064069,0002,030
2011-11-1041541541141112,0002,055
2011-11-094204204174198,0002,095
2011-11-084304304214214,0002,105
2011-11-074324324244244,0002,120
2011-11-044334334324324,0002,160
2011-11-024274314274313,0002,155
2011-11-014234314214316,0002,155
2011-10-314314314314314,0002,155
2011-10-2842743442743013,0002,150
2011-10-274264264264261,0002,130
2011-10-264264264264261,0002,130
2011-10-254284284264267,0002,130
2011-10-244284304284289,0002,140
2011-10-214234284234275,0002,135
2011-10-2042342342342315,0002,115
2011-10-1942643042042519,0002,125
2011-10-184184264184256,0002,125
2011-10-1741442741442222,0002,110
2011-10-1441942541942022,0002,100
2011-10-134244264244269,0002,130
2011-10-1241642541642315,0002,115
2011-10-1141042141042118,0002,105
2011-10-074064084064083,0002,040
2011-10-0640240840240820,0002,040
2011-10-0540941040440431,0002,020
2011-10-0440940940140919,0002,045
2011-10-0342042041341714,0002,085
2011-09-3042142241542219,0002,110
2011-09-2941742041741912,0002,095
2011-09-2841342041341721,0002,085
2011-09-2741642041642014,0002,100
2011-09-2641742041741727,0002,085
2011-09-2241842341841921,0002,095
2011-09-2142042842042625,0002,130
2011-09-2043143142042727,0002,135
2011-09-164334384334365,0002,180
2011-09-154324394324393,0002,195
2011-09-1443243443143313,0002,165
2011-09-134334364314369,0002,180
2011-09-124314314314312,0002,155
2011-09-094324334314333,0002,165
2011-09-084394394394392,0002,195
2011-09-0743043842943114,0002,155
2011-09-0643943942442828,0002,140
2011-09-054464464434432,0002,215
2011-09-024504504504503,0002,250
2011-09-014474504474503,0002,250
2011-08-314424504424503,0002,250
2011-08-3045045045045012,0002,250
2011-08-294424434414415,0002,205
2011-08-264374404374404,0002,200
2011-08-2544144543943912,0002,195
2011-08-2443443743443533,0002,175
2011-08-234404404314337,0002,165
2011-08-2244144144044012,0002,200
2011-08-1943143542743528,0002,175
2011-08-1846046044244229,0002,210
2011-08-174604644604608,0002,300
2011-08-164644654624638,0002,315
2011-08-1546446546246517,0002,325
2011-08-124704724704723,0002,360
2011-08-1147547645946417,0002,320
2011-08-1047948747047820,0002,390
2011-08-0943946643246635,0002,330
2011-08-0847547546046031,0002,300
2011-08-0548948947547934,0002,395
2011-08-045095095025023,0002,510
2011-08-0350351350051319,0002,565
2011-08-0250650750550512,0002,525
2011-08-0151052450051123,0002,555
2011-07-2952252551251223,0002,560
2011-07-2852952952352512,0002,625
2011-07-2753753752952911,0002,645
2011-07-2652853552853520,0002,675
2011-07-2552552852552817,0002,640
2011-07-2252352552352513,0002,625
2011-07-2152852852152420,0002,620
2011-07-2052853152352926,0002,645
2011-07-1952753052052828,0002,640
2011-07-1554254253353315,0002,665
2011-07-145465465425428,0002,710
2011-07-1354255054255015,0002,750
2011-07-1254854854254211,0002,710
2011-07-1155555554655433,0002,770
2011-07-0855255254955238,0002,760
2011-07-0754255053754354,0002,715
2011-07-065335395335359,0002,675
2011-07-0553054253053261,0002,660
2011-07-0453053052552734,0002,635
2011-07-0152752852552514,0002,625
2011-06-305255285245279,0002,635
2011-06-295255285255259,0002,625
2011-06-2852953052452412,0002,620
2011-06-2752852852752816,0002,640
2011-06-2452953152653046,0002,650
2011-06-235315315285288,0002,640
2011-06-2252853352852810,0002,640
2011-06-2152653152152923,0002,645
2011-06-2053453753053012,0002,650
2011-06-1753653953253411,0002,670
2011-06-1654554553753722,0002,685
2011-06-1553054453053731,0002,685
2011-06-1452553552552920,0002,645
2011-06-1352353352352717,0002,635
2011-06-1052453052453012,0002,650
2011-06-095235235225222,0002,610
2011-06-0852652652252224,0002,610
2011-06-0752552752452512,0002,625
2011-06-065335335265264,0002,630
2011-06-035315335315333,0002,665
2011-06-0253553653053020,0002,650
2011-06-015445445375378,0002,685
2011-05-3153554553553823,0002,690
2011-05-3052653852653321,0002,665
2011-05-2752853152753113,0002,655
2011-05-265305325305306,0002,650
2011-05-255305305305307,0002,650
2011-05-2453953952153031,0002,650
2011-05-2355355354354527,0002,725
2011-05-2055255555155520,0002,775
2011-05-195685685555559,0002,775
2011-05-1855156455056227,0002,810
2011-05-1755255555055029,0002,750
2011-05-1656556555155136,0002,755
2011-05-1357958156556831,0002,840
2011-05-1258058557957916,0002,895
2011-05-1157458257458225,0002,910
2011-05-1058258657257234,0002,860
2011-05-0958058557958515,0002,925
2011-05-0658358357858018,0002,900
2011-05-0258759157958555,0002,925
2011-04-2859259257958698,0002,930
2011-04-2760961060260860,0003,040
2011-04-2661661660861029,0003,050
2011-04-2563463761361831,0003,090
2011-04-2260662760462441,0003,120
2011-04-2160260860160836,0003,040
2011-04-2060861260260236,0003,010
2011-04-1961461660060678,0003,030
2011-04-1863564062462464,0003,120
2011-04-1562564061864059,0003,200
2011-04-1460863460862571,0003,125
2011-04-1361561660661058,0003,050
2011-04-1260861560161592,0003,075
2011-04-11621621603607112,0003,035
2011-04-08630630605628109,0003,140
2011-04-0765465463563953,0003,195
2011-04-06650677643647319,0003,235
2011-04-05663663632637116,0003,185
2011-04-04667673661664108,0003,320
2011-04-01641657633657106,0003,285
2011-03-3165166263565086,0003,250
2011-03-30670670630655202,0003,275
2011-03-29699699652672184,0003,360
2011-03-28697697670689201,0003,445
2011-03-25715725655661355,0003,305
2011-03-24739748682700765,0003,500
2011-03-23612697593670406,0003,350
2011-03-22618620592597215,0002,985
2011-03-18637639577598316,0002,990
2011-03-17690714600627518,0003,135
2011-03-16593640585640402,0003,200
2011-03-15578615550570512,0002,850
2011-03-14600604550558270,0002,790
2011-03-1156456955056736,0002,835
2011-03-1057657656856925,0002,845
2011-03-0957858057557525,0002,875
2011-03-0857958057457616,0002,880
2011-03-0757657957257914,0002,895
2011-03-0457857957257223,0002,860
2011-03-0357657657357419,0002,870
2011-03-0257458057257421,0002,870
2011-03-0157457657057616,0002,880
2011-02-2857657656657414,0002,870
2011-02-2556557056056619,0002,830
2011-02-2457057256156114,0002,805
2011-02-2357057556356941,0002,845
2011-02-2257157856957424,0002,870
2011-02-2157057256856811,0002,840
2011-02-1857057156657012,0002,850
2011-02-1757157156957013,0002,850
2011-02-1657257257057018,0002,850
2011-02-1557257657057226,0002,860
2011-02-1457257557257214,0002,860
2011-02-1057557557057115,0002,855
2011-02-095735775725729,0002,860
2011-02-0857857857057331,0002,865
2011-02-0757758156957850,0002,890
2011-02-04581581570577112,0002,885
2011-02-0360760760060113,0003,005
2011-02-0260361060160948,0003,045
2011-02-0159660359260316,0003,015
2011-01-315815945815938,0002,965
2011-01-2860060059059729,0002,985
2011-01-2759059559059516,0002,975
2011-01-2658459157659130,0002,955
2011-01-2558558558058316,0002,915
2011-01-245725765715769,0002,880
2011-01-2159159156556543,0002,825
2011-01-2059159358659116,0002,955
2011-01-1959960059159734,0002,985
2011-01-1858759558659318,0002,965
2011-01-1759359358558515,0002,925
2011-01-1458358758358413,0002,920
2011-01-1359660057858233,0002,910
2011-01-1261061059059442,0002,970
2011-01-1160061159760545,0003,025
2011-01-0758859958459937,0002,995
2011-01-0658258757758619,0002,930
2011-01-055845845745773,0002,885
2011-01-045795795765763,0002,880

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