4107 伊勢化学工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 844 | 846 | 839 | 844 | 32,000 | 4,220 |
| 2013-12-27 | 831 | 841 | 824 | 832 | 43,000 | 4,160 |
| 2013-12-26 | 827 | 836 | 826 | 833 | 25,000 | 4,165 |
| 2013-12-25 | 840 | 845 | 818 | 823 | 90,000 | 4,115 |
| 2013-12-24 | 841 | 849 | 835 | 837 | 84,000 | 4,185 |
| 2013-12-20 | 839 | 839 | 823 | 833 | 38,000 | 4,165 |
| 2013-12-19 | 843 | 851 | 842 | 845 | 48,000 | 4,225 |
| 2013-12-18 | 823 | 840 | 823 | 840 | 34,000 | 4,200 |
| 2013-12-17 | 823 | 826 | 821 | 822 | 65,000 | 4,110 |
| 2013-12-16 | 852 | 853 | 821 | 821 | 86,000 | 4,105 |
| 2013-12-13 | 866 | 868 | 853 | 858 | 68,000 | 4,290 |
| 2013-12-12 | 875 | 875 | 864 | 868 | 50,000 | 4,340 |
| 2013-12-11 | 877 | 884 | 871 | 878 | 84,000 | 4,390 |
| 2013-12-10 | 880 | 880 | 874 | 878 | 103,000 | 4,390 |
| 2013-12-09 | 876 | 877 | 868 | 870 | 57,000 | 4,350 |
| 2013-12-06 | 865 | 872 | 865 | 868 | 43,000 | 4,340 |
| 2013-12-05 | 863 | 873 | 862 | 865 | 59,000 | 4,325 |
| 2013-12-04 | 865 | 865 | 857 | 863 | 32,000 | 4,315 |
| 2013-12-03 | 856 | 865 | 855 | 865 | 55,000 | 4,325 |
| 2013-12-02 | 870 | 871 | 862 | 863 | 46,000 | 4,315 |
| 2013-11-29 | 857 | 858 | 845 | 858 | 49,000 | 4,290 |
| 2013-11-28 | 859 | 874 | 845 | 850 | 128,000 | 4,250 |
| 2013-11-27 | 842 | 856 | 840 | 848 | 182,000 | 4,240 |
| 2013-11-26 | 839 | 840 | 835 | 835 | 33,000 | 4,175 |
| 2013-11-25 | 831 | 835 | 830 | 835 | 34,000 | 4,175 |
| 2013-11-22 | 818 | 832 | 811 | 829 | 47,000 | 4,145 |
| 2013-11-21 | 812 | 819 | 810 | 810 | 85,000 | 4,050 |
| 2013-11-20 | 826 | 827 | 808 | 810 | 95,000 | 4,050 |
| 2013-11-19 | 835 | 835 | 829 | 829 | 13,000 | 4,145 |
| 2013-11-18 | 850 | 851 | 833 | 835 | 65,000 | 4,175 |
| 2013-11-15 | 820 | 843 | 820 | 840 | 68,000 | 4,200 |
| 2013-11-14 | 821 | 827 | 815 | 819 | 64,000 | 4,095 |
| 2013-11-13 | 822 | 830 | 820 | 820 | 33,000 | 4,100 |
| 2013-11-12 | 830 | 834 | 820 | 826 | 28,000 | 4,130 |
| 2013-11-11 | 838 | 838 | 820 | 834 | 23,000 | 4,170 |
| 2013-11-08 | 846 | 846 | 834 | 838 | 9,000 | 4,190 |
| 2013-11-07 | 841 | 847 | 837 | 837 | 9,000 | 4,185 |
| 2013-11-06 | 838 | 851 | 834 | 845 | 31,000 | 4,225 |
| 2013-11-05 | 837 | 849 | 826 | 849 | 31,000 | 4,245 |
| 2013-11-01 | 845 | 850 | 818 | 826 | 80,000 | 4,130 |
| 2013-10-31 | 860 | 861 | 845 | 845 | 42,000 | 4,225 |
| 2013-10-30 | 866 | 866 | 851 | 859 | 31,000 | 4,295 |
| 2013-10-29 | 862 | 870 | 856 | 859 | 39,000 | 4,295 |
| 2013-10-28 | 901 | 901 | 853 | 875 | 77,000 | 4,375 |
| 2013-10-25 | 900 | 927 | 900 | 901 | 68,000 | 4,505 |
| 2013-10-24 | 865 | 890 | 863 | 888 | 46,000 | 4,440 |
| 2013-10-23 | 864 | 886 | 864 | 868 | 25,000 | 4,340 |
| 2013-10-22 | 864 | 867 | 859 | 864 | 18,000 | 4,320 |
| 2013-10-21 | 858 | 858 | 852 | 858 | 20,000 | 4,290 |
| 2013-10-18 | 852 | 853 | 850 | 851 | 17,000 | 4,255 |
| 2013-10-17 | 860 | 867 | 851 | 855 | 29,000 | 4,275 |
| 2013-10-16 | 852 | 853 | 850 | 850 | 19,000 | 4,250 |
| 2013-10-15 | 857 | 860 | 852 | 852 | 23,000 | 4,260 |
| 2013-10-11 | 857 | 857 | 845 | 847 | 26,000 | 4,235 |
| 2013-10-10 | 841 | 845 | 837 | 842 | 28,000 | 4,210 |
| 2013-10-09 | 840 | 842 | 835 | 840 | 38,000 | 4,200 |
| 2013-10-08 | 841 | 855 | 840 | 849 | 16,000 | 4,245 |
| 2013-10-07 | 857 | 859 | 845 | 845 | 28,000 | 4,225 |
| 2013-10-04 | 857 | 858 | 852 | 852 | 40,000 | 4,260 |
| 2013-10-03 | 876 | 879 | 876 | 876 | 22,000 | 4,380 |
| 2013-10-02 | 906 | 907 | 875 | 884 | 41,000 | 4,420 |
| 2013-10-01 | 898 | 906 | 897 | 906 | 23,000 | 4,530 |
| 2013-09-30 | 910 | 910 | 891 | 904 | 33,000 | 4,520 |
| 2013-09-27 | 918 | 921 | 909 | 910 | 28,000 | 4,550 |
| 2013-09-26 | 924 | 924 | 892 | 910 | 72,000 | 4,550 |
| 2013-09-25 | 944 | 945 | 911 | 923 | 47,000 | 4,615 |
| 2013-09-24 | 930 | 939 | 930 | 935 | 47,000 | 4,675 |
| 2013-09-20 | 941 | 948 | 927 | 928 | 31,000 | 4,640 |
| 2013-09-19 | 927 | 955 | 927 | 941 | 80,000 | 4,705 |
| 2013-09-18 | 919 | 937 | 914 | 925 | 110,000 | 4,625 |
| 2013-09-17 | 878 | 897 | 874 | 894 | 95,000 | 4,470 |
| 2013-09-13 | 870 | 870 | 860 | 865 | 32,000 | 4,325 |
| 2013-09-12 | 873 | 873 | 864 | 870 | 27,000 | 4,350 |
| 2013-09-11 | 872 | 872 | 863 | 863 | 28,000 | 4,315 |
| 2013-09-10 | 869 | 879 | 862 | 870 | 57,000 | 4,350 |
| 2013-09-09 | 872 | 879 | 869 | 869 | 35,000 | 4,345 |
| 2013-09-06 | 870 | 874 | 859 | 872 | 36,000 | 4,360 |
| 2013-09-05 | 863 | 875 | 863 | 870 | 51,000 | 4,350 |
| 2013-09-04 | 870 | 875 | 861 | 863 | 52,000 | 4,315 |
| 2013-09-03 | 860 | 875 | 852 | 857 | 51,000 | 4,285 |
| 2013-09-02 | 883 | 883 | 845 | 859 | 43,000 | 4,295 |
| 2013-08-30 | 895 | 895 | 884 | 884 | 4,000 | 4,420 |
| 2013-08-29 | 898 | 898 | 884 | 884 | 11,000 | 4,420 |
| 2013-08-28 | 876 | 890 | 872 | 890 | 29,000 | 4,450 |
| 2013-08-27 | 898 | 906 | 890 | 900 | 21,000 | 4,500 |
| 2013-08-26 | 889 | 897 | 885 | 896 | 36,000 | 4,480 |
| 2013-08-23 | 872 | 889 | 856 | 862 | 70,000 | 4,310 |
| 2013-08-22 | 830 | 859 | 830 | 848 | 40,000 | 4,240 |
| 2013-08-21 | 840 | 849 | 837 | 839 | 47,000 | 4,195 |
| 2013-08-20 | 874 | 884 | 855 | 855 | 29,000 | 4,275 |
| 2013-08-19 | 882 | 909 | 878 | 884 | 31,000 | 4,420 |
| 2013-08-16 | 917 | 917 | 895 | 896 | 29,000 | 4,480 |
| 2013-08-15 | 947 | 947 | 899 | 917 | 79,000 | 4,585 |
| 2013-08-14 | 943 | 965 | 943 | 947 | 31,000 | 4,735 |
| 2013-08-13 | 960 | 962 | 941 | 942 | 14,000 | 4,710 |
| 2013-08-12 | 982 | 982 | 932 | 952 | 49,000 | 4,760 |
| 2013-08-09 | 1,008 | 1,008 | 971 | 982 | 25,000 | 4,910 |
| 2013-08-08 | 1,025 | 1,045 | 1,010 | 1,010 | 66,000 | 5,050 |
| 2013-08-07 | 1,016 | 1,047 | 1,016 | 1,022 | 10,000 | 5,110 |
| 2013-08-06 | 1,036 | 1,055 | 1,036 | 1,044 | 23,000 | 5,220 |
| 2013-08-05 | 1,012 | 1,067 | 1,005 | 1,063 | 79,000 | 5,315 |
| 2013-08-02 | 1,025 | 1,049 | 1,020 | 1,020 | 80,000 | 5,100 |
| 2013-08-01 | 1,030 | 1,056 | 1,022 | 1,024 | 44,000 | 5,120 |
| 2013-07-31 | 1,020 | 1,065 | 1,020 | 1,056 | 98,000 | 5,280 |
| 2013-07-30 | 990 | 1,053 | 965 | 1,042 | 122,000 | 5,210 |
| 2013-07-29 | 1,037 | 1,098 | 1,020 | 1,020 | 160,000 | 5,100 |
| 2013-07-26 | 961 | 1,050 | 948 | 1,050 | 301,000 | 5,250 |
| 2013-07-25 | 930 | 1,000 | 927 | 972 | 175,000 | 4,860 |
| 2013-07-24 | 905 | 920 | 900 | 920 | 53,000 | 4,600 |
| 2013-07-23 | 900 | 904 | 898 | 904 | 21,000 | 4,520 |
| 2013-07-22 | 899 | 907 | 898 | 903 | 69,000 | 4,515 |
| 2013-07-19 | 887 | 896 | 877 | 890 | 79,000 | 4,450 |
| 2013-07-18 | 868 | 897 | 867 | 887 | 36,000 | 4,435 |
| 2013-07-17 | 880 | 886 | 874 | 878 | 71,000 | 4,390 |
| 2013-07-16 | 887 | 900 | 887 | 892 | 48,000 | 4,460 |
| 2013-07-12 | 900 | 905 | 890 | 899 | 49,000 | 4,495 |
| 2013-07-11 | 875 | 899 | 875 | 890 | 52,000 | 4,450 |
| 2013-07-10 | 882 | 910 | 876 | 890 | 223,000 | 4,450 |
| 2013-07-09 | 884 | 885 | 875 | 880 | 95,000 | 4,400 |
| 2013-07-08 | 863 | 880 | 845 | 869 | 126,000 | 4,345 |
| 2013-07-05 | 836 | 859 | 836 | 845 | 143,000 | 4,225 |
| 2013-07-04 | 800 | 825 | 789 | 825 | 109,000 | 4,125 |
| 2013-07-03 | 800 | 800 | 780 | 798 | 43,000 | 3,990 |
| 2013-07-02 | 789 | 799 | 779 | 790 | 80,000 | 3,950 |
| 2013-07-01 | 759 | 783 | 759 | 775 | 69,000 | 3,875 |
| 2013-06-28 | 749 | 752 | 738 | 751 | 36,000 | 3,755 |
| 2013-06-27 | 740 | 750 | 720 | 729 | 36,000 | 3,645 |
| 2013-06-26 | 722 | 740 | 717 | 717 | 14,000 | 3,585 |
| 2013-06-25 | 741 | 741 | 721 | 722 | 44,000 | 3,610 |
| 2013-06-24 | 736 | 753 | 736 | 742 | 52,000 | 3,710 |
| 2013-06-21 | 714 | 732 | 704 | 732 | 27,000 | 3,660 |
| 2013-06-20 | 717 | 729 | 716 | 729 | 30,000 | 3,645 |
| 2013-06-19 | 720 | 725 | 707 | 713 | 22,000 | 3,565 |
| 2013-06-18 | 725 | 725 | 700 | 707 | 35,000 | 3,535 |
| 2013-06-17 | 700 | 711 | 684 | 711 | 48,000 | 3,555 |
| 2013-06-14 | 677 | 691 | 670 | 670 | 29,000 | 3,350 |
| 2013-06-13 | 682 | 687 | 682 | 687 | 7,000 | 3,435 |
| 2013-06-12 | 670 | 699 | 666 | 696 | 15,000 | 3,480 |
| 2013-06-11 | 688 | 696 | 676 | 688 | 48,000 | 3,440 |
| 2013-06-10 | 672 | 675 | 658 | 666 | 48,000 | 3,330 |
| 2013-06-07 | 665 | 667 | 630 | 632 | 82,000 | 3,160 |
| 2013-06-06 | 711 | 720 | 666 | 666 | 66,000 | 3,330 |
| 2013-06-05 | 710 | 775 | 710 | 727 | 46,000 | 3,635 |
| 2013-06-04 | 699 | 710 | 697 | 701 | 45,000 | 3,505 |
| 2013-06-03 | 715 | 734 | 715 | 723 | 27,000 | 3,615 |
| 2013-05-31 | 729 | 740 | 725 | 740 | 24,000 | 3,700 |
| 2013-05-30 | 738 | 742 | 721 | 729 | 33,000 | 3,645 |
| 2013-05-29 | 725 | 747 | 725 | 744 | 16,000 | 3,720 |
| 2013-05-28 | 699 | 750 | 698 | 740 | 53,000 | 3,700 |
| 2013-05-27 | 700 | 710 | 696 | 703 | 69,000 | 3,515 |
| 2013-05-24 | 770 | 780 | 728 | 745 | 65,000 | 3,725 |
| 2013-05-23 | 822 | 822 | 765 | 770 | 87,000 | 3,850 |
| 2013-05-22 | 821 | 832 | 801 | 821 | 92,000 | 4,105 |
| 2013-05-21 | 790 | 815 | 788 | 814 | 57,000 | 4,070 |
| 2013-05-20 | 787 | 799 | 785 | 788 | 60,000 | 3,940 |
| 2013-05-17 | 761 | 776 | 752 | 771 | 56,000 | 3,855 |
| 2013-05-16 | 785 | 785 | 758 | 766 | 52,000 | 3,830 |
| 2013-05-15 | 780 | 799 | 769 | 777 | 57,000 | 3,885 |
| 2013-05-14 | 784 | 788 | 770 | 780 | 38,000 | 3,900 |
| 2013-05-13 | 787 | 800 | 784 | 784 | 42,000 | 3,920 |
| 2013-05-10 | 783 | 798 | 780 | 786 | 64,000 | 3,930 |
| 2013-05-09 | 797 | 797 | 782 | 783 | 49,000 | 3,915 |
| 2013-05-08 | 805 | 805 | 793 | 797 | 56,000 | 3,985 |
| 2013-05-07 | 818 | 819 | 800 | 805 | 50,000 | 4,025 |
| 2013-05-02 | 809 | 809 | 792 | 799 | 26,000 | 3,995 |
| 2013-05-01 | 810 | 820 | 795 | 807 | 54,000 | 4,035 |
| 2013-04-30 | 799 | 820 | 796 | 810 | 66,000 | 4,050 |
| 2013-04-26 | 805 | 805 | 790 | 796 | 127,000 | 3,980 |
| 2013-04-25 | 802 | 818 | 801 | 815 | 84,000 | 4,075 |
| 2013-04-24 | 780 | 800 | 778 | 800 | 106,000 | 4,000 |
| 2013-04-23 | 762 | 770 | 754 | 762 | 68,000 | 3,810 |
| 2013-04-22 | 750 | 769 | 746 | 759 | 104,000 | 3,795 |
| 2013-04-19 | 721 | 750 | 721 | 732 | 35,000 | 3,660 |
| 2013-04-18 | 732 | 741 | 720 | 720 | 55,000 | 3,600 |
| 2013-04-17 | 755 | 755 | 741 | 741 | 45,000 | 3,705 |
| 2013-04-16 | 735 | 744 | 722 | 744 | 41,000 | 3,720 |
| 2013-04-15 | 739 | 755 | 735 | 740 | 112,000 | 3,700 |
| 2013-04-12 | 706 | 735 | 703 | 730 | 90,000 | 3,650 |
| 2013-04-11 | 695 | 704 | 692 | 699 | 38,000 | 3,495 |
| 2013-04-10 | 720 | 720 | 690 | 695 | 35,000 | 3,475 |
| 2013-04-09 | 729 | 729 | 715 | 719 | 70,000 | 3,595 |
| 2013-04-08 | 704 | 720 | 700 | 720 | 54,000 | 3,600 |
| 2013-04-05 | 700 | 700 | 684 | 684 | 57,000 | 3,420 |
| 2013-04-04 | 664 | 680 | 654 | 680 | 52,000 | 3,400 |
| 2013-04-03 | 680 | 681 | 662 | 670 | 25,000 | 3,350 |
| 2013-04-02 | 650 | 680 | 605 | 680 | 66,000 | 3,400 |
| 2013-04-01 | 686 | 690 | 660 | 660 | 51,000 | 3,300 |
| 2013-03-29 | 725 | 727 | 664 | 690 | 79,000 | 3,450 |
| 2013-03-28 | 737 | 738 | 700 | 714 | 83,000 | 3,570 |
| 2013-03-27 | 691 | 733 | 691 | 729 | 96,000 | 3,645 |
| 2013-03-26 | 703 | 706 | 694 | 694 | 28,000 | 3,470 |
| 2013-03-25 | 705 | 707 | 702 | 706 | 52,000 | 3,530 |
| 2013-03-22 | 701 | 717 | 695 | 701 | 64,000 | 3,505 |
| 2013-03-21 | 695 | 698 | 688 | 690 | 42,000 | 3,450 |
| 2013-03-19 | 670 | 698 | 670 | 686 | 43,000 | 3,430 |
| 2013-03-18 | 677 | 680 | 670 | 670 | 35,000 | 3,350 |
| 2013-03-15 | 690 | 690 | 669 | 687 | 86,000 | 3,435 |
| 2013-03-14 | 618 | 699 | 618 | 666 | 141,000 | 3,330 |
| 2013-03-13 | 615 | 625 | 611 | 613 | 21,000 | 3,065 |
| 2013-03-12 | 611 | 627 | 606 | 625 | 67,000 | 3,125 |
| 2013-03-11 | 609 | 637 | 609 | 621 | 98,000 | 3,105 |
| 2013-03-08 | 596 | 599 | 587 | 599 | 28,000 | 2,995 |
| 2013-03-07 | 590 | 599 | 586 | 586 | 27,000 | 2,930 |
| 2013-03-06 | 579 | 585 | 577 | 585 | 30,000 | 2,925 |
| 2013-03-05 | 580 | 580 | 576 | 578 | 8,000 | 2,890 |
| 2013-03-04 | 579 | 587 | 575 | 578 | 22,000 | 2,890 |
| 2013-03-01 | 587 | 587 | 573 | 578 | 20,000 | 2,890 |
| 2013-02-28 | 585 | 590 | 585 | 588 | 15,000 | 2,940 |
| 2013-02-27 | 592 | 600 | 581 | 581 | 20,000 | 2,905 |
| 2013-02-26 | 593 | 599 | 590 | 591 | 8,000 | 2,955 |
| 2013-02-25 | 605 | 608 | 594 | 596 | 20,000 | 2,980 |
| 2013-02-22 | 595 | 599 | 576 | 590 | 24,000 | 2,950 |
| 2013-02-21 | 590 | 610 | 590 | 595 | 56,000 | 2,975 |
| 2013-02-20 | 570 | 600 | 570 | 600 | 81,000 | 3,000 |
| 2013-02-19 | 559 | 567 | 552 | 567 | 29,000 | 2,835 |
| 2013-02-18 | 557 | 565 | 551 | 559 | 23,000 | 2,795 |
| 2013-02-15 | 540 | 547 | 536 | 547 | 13,000 | 2,735 |
| 2013-02-14 | 538 | 545 | 538 | 545 | 15,000 | 2,725 |
| 2013-02-13 | 548 | 550 | 530 | 531 | 37,000 | 2,655 |
| 2013-02-12 | 563 | 569 | 550 | 550 | 26,000 | 2,750 |
| 2013-02-08 | 564 | 564 | 556 | 559 | 21,000 | 2,795 |
| 2013-02-07 | 567 | 567 | 557 | 564 | 24,000 | 2,820 |
| 2013-02-06 | 561 | 580 | 552 | 567 | 172,000 | 2,835 |
| 2013-02-05 | 544 | 544 | 538 | 539 | 36,000 | 2,695 |
| 2013-02-04 | 545 | 545 | 540 | 544 | 21,000 | 2,720 |
| 2013-02-01 | 536 | 537 | 533 | 536 | 8,000 | 2,680 |
| 2013-01-31 | 529 | 535 | 528 | 535 | 14,000 | 2,675 |
| 2013-01-30 | 540 | 541 | 535 | 535 | 18,000 | 2,675 |
| 2013-01-29 | 535 | 540 | 531 | 540 | 9,000 | 2,700 |
| 2013-01-28 | 533 | 535 | 530 | 530 | 7,000 | 2,650 |
| 2013-01-25 | 517 | 535 | 517 | 530 | 21,000 | 2,650 |
| 2013-01-24 | 506 | 518 | 504 | 510 | 12,000 | 2,550 |
| 2013-01-23 | 513 | 516 | 507 | 507 | 17,000 | 2,535 |
| 2013-01-22 | 519 | 520 | 514 | 514 | 7,000 | 2,570 |
| 2013-01-21 | 524 | 526 | 517 | 517 | 11,000 | 2,585 |
| 2013-01-18 | 525 | 530 | 521 | 522 | 12,000 | 2,610 |
| 2013-01-17 | 524 | 530 | 500 | 530 | 26,000 | 2,650 |
| 2013-01-16 | 545 | 545 | 534 | 534 | 19,000 | 2,670 |
| 2013-01-15 | 540 | 549 | 539 | 542 | 55,000 | 2,710 |
| 2013-01-11 | 524 | 540 | 524 | 535 | 53,000 | 2,675 |
| 2013-01-10 | 523 | 524 | 517 | 523 | 22,000 | 2,615 |
| 2013-01-09 | 510 | 523 | 510 | 522 | 21,000 | 2,610 |
| 2013-01-08 | 512 | 516 | 511 | 516 | 7,000 | 2,580 |
| 2013-01-07 | 520 | 521 | 514 | 514 | 24,000 | 2,570 |
| 2013-01-04 | 518 | 518 | 507 | 507 | 26,000 | 2,535 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
