4107 伊勢化学工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	506	510	506	507	12,000	2,535
2012-12-27	514	515	511	515	15,000	2,575
2012-12-26	516	516	509	509	11,000	2,545
2012-12-25	517	517	514	514	8,000	2,570
2012-12-21	514	518	512	515	16,000	2,575
2012-12-20	511	513	509	512	6,000	2,560
2012-12-19	509	516	509	512	16,000	2,560
2012-12-18	511	511	508	508	6,000	2,540
2012-12-17	520	520	515	515	3,000	2,575
2012-12-14	512	512	510	510	2,000	2,550
2012-12-13	515	515	510	513	3,000	2,565
2012-12-12	521	522	510	515	35,000	2,575
2012-12-11	515	515	515	515	2,000	2,575
2012-12-10	523	523	520	520	4,000	2,600
2012-12-07	519	519	519	519	3,000	2,595
2012-12-06	517	523	517	520	5,000	2,600
2012-12-05	519	519	516	516	4,000	2,580
2012-12-04	524	524	516	516	8,000	2,580
2012-12-03	525	529	522	524	29,000	2,620
2012-11-30	513	518	510	515	24,000	2,575
2012-11-29	508	508	506	508	8,000	2,540
2012-11-28	508	508	508	508	1,000	2,540
2012-11-27	512	512	507	508	14,000	2,540
2012-11-26	507	517	507	517	18,000	2,585
2012-11-22	513	513	505	508	27,000	2,540
2012-11-21	510	516	507	507	17,000	2,535
2012-11-20	501	510	500	510	11,000	2,550
2012-11-19	493	505	491	505	28,000	2,525
2012-11-16	494	494	494	494	2,000	2,470
2012-11-15	489	490	489	490	4,000	2,450
2012-11-14	490	490	490	490	8,000	2,450
2012-11-13	489	491	489	491	12,000	2,455
2012-11-12	490	496	490	490	13,000	2,450
2012-11-09	485	510	485	490	35,000	2,450
2012-11-08	496	496	490	491	10,000	2,455
2012-11-07	500	500	495	499	12,000	2,495
2012-11-06	491	505	491	499	16,000	2,495
2012-11-05	492	492	490	490	12,000	2,450
2012-11-02	495	495	493	493	4,000	2,465
2012-11-01	500	501	492	500	15,000	2,500
2012-10-31	493	518	493	501	29,000	2,505
2012-10-30	492	492	490	492	9,000	2,460
2012-10-29	505	505	495	495	10,000	2,475
2012-10-26	510	531	495	515	80,000	2,575
2012-10-25	474	510	474	510	100,000	2,550
2012-10-24	470	473	470	473	14,000	2,365
2012-10-23	475	475	470	470	4,000	2,350
2012-10-22	476	476	463	470	11,000	2,350
2012-10-19	473	475	470	473	20,000	2,365
2012-10-18	455	470	455	470	22,000	2,350
2012-10-17	444	455	444	455	5,000	2,275
2012-10-16	443	448	443	444	6,000	2,220
2012-10-15	442	442	440	440	2,000	2,200
2012-10-12	443	443	442	442	3,000	2,210
2012-10-11	445	445	443	443	2,000	2,215
2012-10-10	440	449	440	449	7,000	2,245
2012-10-09	440	441	440	441	7,000	2,205
2012-10-05	458	458	456	456	24,000	2,280
2012-10-04	440	460	440	450	33,000	2,250
2012-10-03	435	435	435	435	8,000	2,175
2012-10-02	432	432	430	430	6,000	2,150
2012-10-01	429	434	429	434	7,000	2,170
2012-09-28	436	437	436	437	3,000	2,185
2012-09-27	425	430	425	428	19,000	2,140
2012-09-26	424	425	424	425	7,000	2,125
2012-09-25	434	434	425	425	27,000	2,125
2012-09-24	425	426	425	426	19,000	2,130
2012-09-21	418	428	418	425	13,000	2,125
2012-09-20	421	422	416	420	9,000	2,100
2012-09-19	422	422	421	421	3,000	2,105
2012-09-18	424	424	418	421	6,000	2,105
2012-09-14	412	420	412	420	10,000	2,100
2012-09-13	416	416	416	416	3,000	2,080
2012-09-11	414	415	413	415	6,000	2,075
2012-09-10	414	419	414	415	6,000	2,075
2012-09-07	418	418	412	417	3,000	2,085
2012-09-05	415	415	412	414	4,000	2,070
2012-09-04	415	415	415	415	1,000	2,075
2012-09-03	419	420	419	420	6,000	2,100
2012-08-31	424	430	424	430	3,000	2,150
2012-08-30	434	434	434	434	3,000	2,170
2012-08-29	435	435	430	434	6,000	2,170
2012-08-28	435	435	430	430	3,000	2,150
2012-08-27	428	432	428	432	4,000	2,160
2012-08-24	434	438	430	430	5,000	2,150
2012-08-23	430	432	430	432	4,000	2,160
2012-08-21	430	430	430	430	6,000	2,150
2012-08-20	438	438	434	434	6,000	2,170
2012-08-17	434	434	434	434	2,000	2,170
2012-08-16	424	439	422	432	12,000	2,160
2012-08-14	420	420	419	420	4,000	2,100
2012-08-13	420	420	420	420	1,000	2,100
2012-08-10	418	418	418	418	2,000	2,090
2012-08-09	413	422	413	417	6,000	2,085
2012-08-08	418	420	412	412	4,000	2,060
2012-08-07	412	412	408	410	21,000	2,050
2012-08-06	420	420	420	420	5,000	2,100
2012-08-03	412	412	412	412	1,000	2,060
2012-08-01	421	421	420	420	3,000	2,100
2012-07-31	421	424	421	424	2,000	2,120
2012-07-30	425	425	418	421	4,000	2,105
2012-07-27	425	425	425	425	1,000	2,125
2012-07-25	425	425	413	414	8,000	2,070
2012-07-24	425	425	425	425	1,000	2,125
2012-07-23	420	425	411	425	8,000	2,125
2012-07-20	425	425	420	422	12,000	2,110
2012-07-19	435	435	430	430	13,000	2,150
2012-07-18	435	435	435	435	2,000	2,175
2012-07-17	435	435	435	435	3,000	2,175
2012-07-13	433	440	433	436	4,000	2,180
2012-07-11	443	443	440	440	2,000	2,200
2012-07-10	449	449	443	443	5,000	2,215
2012-07-09	442	445	442	442	3,000	2,210
2012-07-06	447	450	447	450	31,000	2,250
2012-07-05	445	447	441	447	26,000	2,235
2012-07-04	445	445	441	445	6,000	2,225
2012-07-03	447	447	441	441	5,000	2,205
2012-07-02	465	465	440	440	10,000	2,200
2012-06-29	443	449	442	449	7,000	2,245
2012-06-28	450	450	450	450	46,000	2,250
2012-06-25	455	460	440	440	7,000	2,200
2012-06-22	439	446	439	446	4,000	2,230
2012-06-21	441	445	436	445	56,000	2,225
2012-06-20	433	440	433	435	4,000	2,175
2012-06-19	441	441	430	432	13,000	2,160
2012-06-18	440	444	440	440	52,000	2,200
2012-06-15	433	435	433	435	3,000	2,175
2012-06-14	433	433	433	433	1,000	2,165
2012-06-13	431	431	430	430	50,000	2,150
2012-06-12	423	431	423	431	8,000	2,155
2012-06-08	424	424	422	422	4,000	2,110
2012-06-07	420	430	420	424	8,000	2,120
2012-06-06	414	416	414	416	2,000	2,080
2012-06-05	411	419	411	419	53,000	2,095
2012-06-04	417	419	410	410	12,000	2,050
2012-06-01	433	433	433	433	1,000	2,165
2012-05-31	435	435	425	433	5,000	2,165
2012-05-29	435	435	435	435	1,000	2,175
2012-05-28	445	445	437	437	3,000	2,185
2012-05-25	440	445	440	445	4,000	2,225
2012-05-24	443	443	431	440	7,000	2,200
2012-05-23	436	440	436	440	3,000	2,200
2012-05-22	438	444	438	444	3,000	2,220
2012-05-21	430	430	430	430	1,000	2,150
2012-05-18	424	430	422	422	7,000	2,110
2012-05-17	426	430	426	430	6,000	2,150
2012-05-16	430	438	422	423	17,000	2,115
2012-05-15	430	442	429	429	49,000	2,145
2012-05-14	434	441	434	441	8,000	2,205
2012-05-11	450	450	434	434	16,000	2,170
2012-05-10	452	455	452	455	4,000	2,275
2012-05-09	460	460	455	455	10,000	2,275
2012-05-08	464	466	464	465	4,000	2,325
2012-05-07	462	469	462	464	8,000	2,320
2012-05-02	471	472	471	472	9,000	2,360
2012-05-01	470	474	470	470	7,000	2,350
2012-04-27	474	492	470	474	64,000	2,370
2012-04-26	441	445	436	445	9,000	2,225
2012-04-25	444	444	438	438	8,000	2,190
2012-04-24	441	444	441	444	6,000	2,220
2012-04-23	447	447	443	443	3,000	2,215
2012-04-20	443	445	443	445	3,000	2,225
2012-04-19	447	447	444	444	3,000	2,220
2012-04-18	444	447	442	447	10,000	2,235
2012-04-17	447	447	443	445	9,000	2,225
2012-04-16	455	455	442	447	10,000	2,235
2012-04-12	447	454	447	454	2,000	2,270
2012-04-11	454	454	439	446	10,000	2,230
2012-04-10	445	458	444	458	10,000	2,290
2012-04-09	457	457	450	452	7,000	2,260
2012-04-06	457	458	457	458	3,000	2,290
2012-04-05	463	465	463	465	3,000	2,325
2012-04-04	464	464	453	456	8,000	2,280
2012-04-03	471	471	463	469	4,000	2,345
2012-04-02	470	475	470	475	4,000	2,375
2012-03-30	472	474	469	470	15,000	2,350
2012-03-29	476	481	468	480	15,000	2,400
2012-03-28	473	480	473	480	4,000	2,400
2012-03-27	476	479	473	473	21,000	2,365
2012-03-26	471	471	470	470	7,000	2,350
2012-03-23	479	479	470	472	13,000	2,360
2012-03-22	484	484	473	481	24,000	2,405
2012-03-21	485	485	483	485	7,000	2,425
2012-03-19	480	485	480	485	29,000	2,425
2012-03-16	478	481	472	474	17,000	2,370
2012-03-15	480	481	479	479	16,000	2,395
2012-03-14	480	480	469	477	31,000	2,385
2012-03-13	466	474	466	474	13,000	2,370
2012-03-12	470	472	464	466	5,000	2,330
2012-03-09	470	475	470	474	9,000	2,370
2012-03-08	455	469	455	467	5,000	2,335
2012-03-07	464	464	455	455	8,000	2,275
2012-03-06	465	465	465	465	1,000	2,325
2012-03-05	467	469	462	469	6,000	2,345
2012-03-02	469	469	462	465	7,000	2,325
2012-03-01	474	474	468	471	20,000	2,355
2012-02-29	476	476	471	471	7,000	2,355
2012-02-28	483	483	472	480	9,000	2,400
2012-02-27	485	490	485	490	31,000	2,450
2012-02-24	477	477	465	467	23,000	2,335
2012-02-23	461	466	460	462	17,000	2,310
2012-02-22	461	465	455	460	16,000	2,300
2012-02-21	461	461	451	455	11,000	2,275
2012-02-20	445	455	445	453	30,000	2,265
2012-02-17	443	450	443	445	11,000	2,225
2012-02-16	438	440	438	440	6,000	2,200
2012-02-15	445	445	439	439	9,000	2,195
2012-02-14	449	449	445	445	5,000	2,225
2012-02-13	446	446	441	444	3,000	2,220
2012-02-10	444	445	439	445	7,000	2,225
2012-02-09	437	439	437	438	4,000	2,190
2012-02-08	440	444	436	441	13,000	2,205
2012-02-07	440	440	436	440	17,000	2,200
2012-02-06	442	445	437	437	5,000	2,185
2012-02-03	427	437	427	437	9,000	2,185
2012-02-02	425	425	425	425	3,000	2,125
2012-02-01	436	437	431	431	16,000	2,155
2012-01-31	444	444	444	444	1,000	2,220
2012-01-30	443	443	442	442	4,000	2,210
2012-01-27	441	458	441	444	68,000	2,220
2012-01-26	436	437	434	437	4,000	2,185
2012-01-25	433	439	432	439	30,000	2,195
2012-01-24	432	432	430	430	7,000	2,150
2012-01-23	422	434	419	434	18,000	2,170
2012-01-20	422	422	422	422	1,000	2,110
2012-01-19	421	425	420	425	9,000	2,125
2012-01-18	420	420	418	418	6,000	2,090
2012-01-17	418	419	418	419	2,000	2,095
2012-01-16	430	430	416	420	22,000	2,100
2012-01-13	415	440	415	438	42,000	2,190
2012-01-12	408	410	406	409	11,000	2,045
2012-01-11	405	414	405	414	36,000	2,070
2012-01-10	410	410	406	409	3,000	2,045
2012-01-06	411	411	406	410	10,000	2,050
2012-01-05	413	413	411	411	5,000	2,055
2012-01-04	411	414	409	414	8,000	2,070

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