4107 伊勢化学工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 783 | 784 | 780 | 783 | 12,000 | 3,915 |
| 2014-12-29 | 796 | 796 | 780 | 782 | 31,000 | 3,910 |
| 2014-12-26 | 792 | 792 | 786 | 787 | 10,000 | 3,935 |
| 2014-12-25 | 795 | 795 | 786 | 793 | 32,000 | 3,965 |
| 2014-12-24 | 800 | 800 | 789 | 789 | 34,000 | 3,945 |
| 2014-12-22 | 795 | 797 | 793 | 793 | 21,000 | 3,965 |
| 2014-12-19 | 795 | 797 | 787 | 795 | 18,000 | 3,975 |
| 2014-12-18 | 794 | 794 | 780 | 787 | 68,000 | 3,935 |
| 2014-12-17 | 780 | 784 | 771 | 779 | 23,000 | 3,895 |
| 2014-12-16 | 785 | 785 | 776 | 780 | 25,000 | 3,900 |
| 2014-12-15 | 809 | 809 | 791 | 798 | 27,000 | 3,990 |
| 2014-12-12 | 806 | 809 | 802 | 809 | 22,000 | 4,045 |
| 2014-12-11 | 797 | 800 | 785 | 797 | 30,000 | 3,985 |
| 2014-12-10 | 811 | 811 | 800 | 800 | 36,000 | 4,000 |
| 2014-12-09 | 816 | 816 | 811 | 811 | 20,000 | 4,055 |
| 2014-12-08 | 834 | 835 | 817 | 823 | 98,000 | 4,115 |
| 2014-12-05 | 794 | 819 | 790 | 806 | 96,000 | 4,030 |
| 2014-12-04 | 791 | 795 | 784 | 793 | 70,000 | 3,965 |
| 2014-12-03 | 784 | 789 | 783 | 784 | 65,000 | 3,920 |
| 2014-12-02 | 788 | 789 | 782 | 783 | 27,000 | 3,915 |
| 2014-12-01 | 782 | 796 | 781 | 789 | 38,000 | 3,945 |
| 2014-11-28 | 782 | 782 | 776 | 780 | 30,000 | 3,900 |
| 2014-11-27 | 774 | 784 | 774 | 782 | 58,000 | 3,910 |
| 2014-11-26 | 771 | 778 | 771 | 774 | 27,000 | 3,870 |
| 2014-11-25 | 769 | 778 | 769 | 771 | 124,000 | 3,855 |
| 2014-11-21 | 770 | 770 | 766 | 766 | 29,000 | 3,830 |
| 2014-11-20 | 772 | 774 | 768 | 770 | 58,000 | 3,850 |
| 2014-11-19 | 773 | 773 | 766 | 772 | 34,000 | 3,860 |
| 2014-11-18 | 773 | 773 | 771 | 772 | 52,000 | 3,860 |
| 2014-11-17 | 777 | 777 | 774 | 774 | 22,000 | 3,870 |
| 2014-11-14 | 779 | 779 | 776 | 777 | 15,000 | 3,885 |
| 2014-11-13 | 779 | 783 | 775 | 779 | 24,000 | 3,895 |
| 2014-11-12 | 785 | 788 | 779 | 779 | 24,000 | 3,895 |
| 2014-11-11 | 774 | 778 | 774 | 778 | 40,000 | 3,890 |
| 2014-11-10 | 774 | 774 | 770 | 770 | 17,000 | 3,850 |
| 2014-11-07 | 770 | 772 | 770 | 770 | 21,000 | 3,850 |
| 2014-11-06 | 770 | 774 | 768 | 768 | 55,000 | 3,840 |
| 2014-11-05 | 771 | 771 | 769 | 770 | 34,000 | 3,850 |
| 2014-11-04 | 771 | 772 | 767 | 769 | 64,000 | 3,845 |
| 2014-10-31 | 755 | 759 | 750 | 759 | 41,000 | 3,795 |
| 2014-10-30 | 755 | 755 | 751 | 754 | 10,000 | 3,770 |
| 2014-10-29 | 750 | 760 | 750 | 752 | 41,000 | 3,760 |
| 2014-10-28 | 747 | 750 | 747 | 750 | 17,000 | 3,750 |
| 2014-10-27 | 760 | 760 | 748 | 754 | 24,000 | 3,770 |
| 2014-10-24 | 770 | 770 | 764 | 765 | 17,000 | 3,825 |
| 2014-10-23 | 756 | 768 | 756 | 762 | 8,000 | 3,810 |
| 2014-10-22 | 755 | 759 | 755 | 758 | 5,000 | 3,790 |
| 2014-10-21 | 764 | 764 | 750 | 750 | 4,000 | 3,750 |
| 2014-10-20 | 751 | 751 | 745 | 749 | 9,000 | 3,745 |
| 2014-10-17 | 735 | 736 | 730 | 734 | 13,000 | 3,670 |
| 2014-10-16 | 740 | 741 | 735 | 735 | 9,000 | 3,675 |
| 2014-10-15 | 741 | 747 | 741 | 747 | 6,000 | 3,735 |
| 2014-10-14 | 747 | 747 | 740 | 746 | 21,000 | 3,730 |
| 2014-10-10 | 759 | 759 | 752 | 756 | 10,000 | 3,780 |
| 2014-10-09 | 786 | 787 | 764 | 774 | 31,000 | 3,870 |
| 2014-10-08 | 774 | 786 | 774 | 785 | 22,000 | 3,925 |
| 2014-10-07 | 792 | 792 | 781 | 781 | 9,000 | 3,905 |
| 2014-10-06 | 788 | 798 | 788 | 794 | 12,000 | 3,970 |
| 2014-10-03 | 773 | 788 | 773 | 788 | 17,000 | 3,940 |
| 2014-10-02 | 789 | 789 | 771 | 772 | 42,000 | 3,860 |
| 2014-10-01 | 800 | 804 | 795 | 797 | 69,000 | 3,985 |
| 2014-09-30 | 798 | 800 | 796 | 800 | 21,000 | 4,000 |
| 2014-09-29 | 800 | 804 | 793 | 798 | 12,000 | 3,990 |
| 2014-09-26 | 792 | 796 | 789 | 791 | 15,000 | 3,955 |
| 2014-09-25 | 803 | 803 | 790 | 796 | 14,000 | 3,980 |
| 2014-09-24 | 800 | 800 | 790 | 790 | 32,000 | 3,950 |
| 2014-09-22 | 815 | 817 | 806 | 806 | 18,000 | 4,030 |
| 2014-09-19 | 810 | 818 | 795 | 817 | 100,000 | 4,085 |
| 2014-09-18 | 794 | 805 | 791 | 805 | 70,000 | 4,025 |
| 2014-09-17 | 785 | 800 | 783 | 788 | 41,000 | 3,940 |
| 2014-09-16 | 800 | 800 | 780 | 782 | 81,000 | 3,910 |
| 2014-09-12 | 750 | 780 | 749 | 777 | 63,000 | 3,885 |
| 2014-09-11 | 748 | 748 | 740 | 743 | 9,000 | 3,715 |
| 2014-09-10 | 740 | 748 | 740 | 748 | 12,000 | 3,740 |
| 2014-09-09 | 740 | 753 | 740 | 747 | 24,000 | 3,735 |
| 2014-09-08 | 742 | 744 | 738 | 740 | 32,000 | 3,700 |
| 2014-09-05 | 743 | 744 | 740 | 741 | 12,000 | 3,705 |
| 2014-09-04 | 742 | 742 | 738 | 740 | 53,000 | 3,700 |
| 2014-09-03 | 742 | 743 | 740 | 743 | 34,000 | 3,715 |
| 2014-09-02 | 741 | 746 | 740 | 741 | 35,000 | 3,705 |
| 2014-09-01 | 742 | 742 | 736 | 741 | 11,000 | 3,705 |
| 2014-08-29 | 734 | 734 | 724 | 734 | 25,000 | 3,670 |
| 2014-08-28 | 729 | 740 | 729 | 739 | 41,000 | 3,695 |
| 2014-08-27 | 719 | 726 | 718 | 726 | 27,000 | 3,630 |
| 2014-08-26 | 716 | 718 | 715 | 717 | 21,000 | 3,585 |
| 2014-08-25 | 714 | 715 | 713 | 715 | 6,000 | 3,575 |
| 2014-08-22 | 714 | 714 | 710 | 710 | 7,000 | 3,550 |
| 2014-08-21 | 704 | 711 | 704 | 710 | 20,000 | 3,550 |
| 2014-08-20 | 705 | 710 | 700 | 704 | 29,000 | 3,520 |
| 2014-08-19 | 719 | 719 | 690 | 704 | 76,000 | 3,520 |
| 2014-08-18 | 712 | 715 | 708 | 709 | 26,000 | 3,545 |
| 2014-08-15 | 712 | 715 | 712 | 712 | 9,000 | 3,560 |
| 2014-08-14 | 727 | 727 | 713 | 713 | 15,000 | 3,565 |
| 2014-08-13 | 716 | 726 | 715 | 721 | 9,000 | 3,605 |
| 2014-08-12 | 729 | 729 | 727 | 727 | 2,000 | 3,635 |
| 2014-08-11 | 720 | 733 | 717 | 727 | 19,000 | 3,635 |
| 2014-08-08 | 727 | 727 | 714 | 714 | 58,000 | 3,570 |
| 2014-08-07 | 727 | 732 | 716 | 732 | 28,000 | 3,660 |
| 2014-08-06 | 728 | 729 | 722 | 727 | 14,000 | 3,635 |
| 2014-08-05 | 732 | 733 | 732 | 732 | 25,000 | 3,660 |
| 2014-08-04 | 734 | 734 | 728 | 731 | 21,000 | 3,655 |
| 2014-08-01 | 730 | 731 | 725 | 731 | 16,000 | 3,655 |
| 2014-07-31 | 730 | 733 | 727 | 730 | 18,000 | 3,650 |
| 2014-07-30 | 730 | 730 | 727 | 729 | 26,000 | 3,645 |
| 2014-07-29 | 721 | 728 | 720 | 728 | 46,000 | 3,640 |
| 2014-07-28 | 720 | 722 | 717 | 720 | 43,000 | 3,600 |
| 2014-07-25 | 718 | 718 | 710 | 715 | 49,000 | 3,575 |
| 2014-07-24 | 703 | 706 | 701 | 703 | 34,000 | 3,515 |
| 2014-07-23 | 706 | 708 | 702 | 704 | 14,000 | 3,520 |
| 2014-07-22 | 709 | 709 | 705 | 707 | 15,000 | 3,535 |
| 2014-07-18 | 704 | 719 | 701 | 709 | 25,000 | 3,545 |
| 2014-07-17 | 709 | 710 | 709 | 709 | 6,000 | 3,545 |
| 2014-07-16 | 708 | 709 | 704 | 709 | 12,000 | 3,545 |
| 2014-07-15 | 709 | 709 | 704 | 704 | 15,000 | 3,520 |
| 2014-07-14 | 717 | 717 | 708 | 708 | 11,000 | 3,540 |
| 2014-07-11 | 710 | 714 | 710 | 711 | 5,000 | 3,555 |
| 2014-07-10 | 722 | 722 | 710 | 710 | 20,000 | 3,550 |
| 2014-07-09 | 719 | 722 | 718 | 722 | 21,000 | 3,610 |
| 2014-07-08 | 723 | 733 | 717 | 729 | 38,000 | 3,645 |
| 2014-07-07 | 717 | 722 | 715 | 722 | 20,000 | 3,610 |
| 2014-07-04 | 707 | 718 | 707 | 715 | 37,000 | 3,575 |
| 2014-07-03 | 713 | 713 | 706 | 707 | 17,000 | 3,535 |
| 2014-07-02 | 712 | 717 | 712 | 715 | 27,000 | 3,575 |
| 2014-07-01 | 715 | 715 | 711 | 711 | 8,000 | 3,555 |
| 2014-06-30 | 709 | 711 | 709 | 710 | 5,000 | 3,550 |
| 2014-06-27 | 715 | 715 | 705 | 710 | 31,000 | 3,550 |
| 2014-06-26 | 715 | 725 | 715 | 722 | 14,000 | 3,610 |
| 2014-06-25 | 735 | 735 | 725 | 728 | 13,000 | 3,640 |
| 2014-06-24 | 736 | 739 | 732 | 733 | 21,000 | 3,665 |
| 2014-06-23 | 723 | 737 | 723 | 732 | 38,000 | 3,660 |
| 2014-06-20 | 719 | 723 | 719 | 723 | 23,000 | 3,615 |
| 2014-06-19 | 710 | 720 | 708 | 719 | 53,000 | 3,595 |
| 2014-06-18 | 707 | 708 | 704 | 707 | 14,000 | 3,535 |
| 2014-06-17 | 705 | 708 | 705 | 705 | 21,000 | 3,525 |
| 2014-06-16 | 702 | 710 | 702 | 705 | 24,000 | 3,525 |
| 2014-06-13 | 698 | 702 | 695 | 702 | 25,000 | 3,510 |
| 2014-06-12 | 703 | 704 | 700 | 700 | 11,000 | 3,500 |
| 2014-06-11 | 703 | 704 | 696 | 703 | 12,000 | 3,515 |
| 2014-06-10 | 704 | 706 | 700 | 705 | 30,000 | 3,525 |
| 2014-06-09 | 707 | 707 | 701 | 706 | 28,000 | 3,530 |
| 2014-06-06 | 707 | 707 | 701 | 707 | 16,000 | 3,535 |
| 2014-06-05 | 705 | 705 | 701 | 705 | 31,000 | 3,525 |
| 2014-06-04 | 709 | 709 | 698 | 704 | 21,000 | 3,520 |
| 2014-06-03 | 707 | 713 | 703 | 710 | 39,000 | 3,550 |
| 2014-06-02 | 697 | 706 | 697 | 705 | 48,000 | 3,525 |
| 2014-05-30 | 690 | 697 | 690 | 697 | 25,000 | 3,485 |
| 2014-05-29 | 689 | 690 | 684 | 690 | 40,000 | 3,450 |
| 2014-05-28 | 685 | 687 | 682 | 686 | 42,000 | 3,430 |
| 2014-05-27 | 682 | 684 | 679 | 683 | 45,000 | 3,415 |
| 2014-05-26 | 683 | 683 | 670 | 679 | 39,000 | 3,395 |
| 2014-05-23 | 671 | 683 | 669 | 682 | 36,000 | 3,410 |
| 2014-05-22 | 665 | 669 | 664 | 665 | 28,000 | 3,325 |
| 2014-05-21 | 665 | 667 | 663 | 667 | 20,000 | 3,335 |
| 2014-05-20 | 673 | 673 | 667 | 669 | 7,000 | 3,345 |
| 2014-05-19 | 684 | 684 | 668 | 668 | 15,000 | 3,340 |
| 2014-05-16 | 679 | 679 | 675 | 675 | 10,000 | 3,375 |
| 2014-05-15 | 685 | 685 | 675 | 675 | 19,000 | 3,375 |
| 2014-05-14 | 676 | 683 | 676 | 682 | 15,000 | 3,410 |
| 2014-05-13 | 685 | 686 | 676 | 676 | 18,000 | 3,380 |
| 2014-05-12 | 674 | 681 | 674 | 675 | 20,000 | 3,375 |
| 2014-05-09 | 689 | 689 | 679 | 679 | 17,000 | 3,395 |
| 2014-05-08 | 687 | 688 | 681 | 681 | 14,000 | 3,405 |
| 2014-05-07 | 694 | 694 | 692 | 692 | 2,000 | 3,460 |
| 2014-05-02 | 683 | 688 | 680 | 688 | 7,000 | 3,440 |
| 2014-05-01 | 680 | 689 | 679 | 684 | 13,000 | 3,420 |
| 2014-04-30 | 680 | 683 | 678 | 683 | 32,000 | 3,415 |
| 2014-04-28 | 685 | 685 | 680 | 680 | 19,000 | 3,400 |
| 2014-04-25 | 702 | 707 | 692 | 692 | 48,000 | 3,460 |
| 2014-04-24 | 717 | 721 | 715 | 718 | 38,000 | 3,590 |
| 2014-04-23 | 705 | 716 | 705 | 716 | 27,000 | 3,580 |
| 2014-04-22 | 703 | 709 | 701 | 701 | 15,000 | 3,505 |
| 2014-04-21 | 703 | 712 | 702 | 702 | 14,000 | 3,510 |
| 2014-04-18 | 699 | 708 | 695 | 705 | 27,000 | 3,525 |
| 2014-04-17 | 697 | 697 | 694 | 694 | 15,000 | 3,470 |
| 2014-04-16 | 690 | 698 | 690 | 694 | 33,000 | 3,470 |
| 2014-04-15 | 686 | 693 | 686 | 687 | 30,000 | 3,435 |
| 2014-04-14 | 689 | 694 | 686 | 686 | 17,000 | 3,430 |
| 2014-04-11 | 680 | 693 | 672 | 692 | 39,000 | 3,460 |
| 2014-04-10 | 695 | 705 | 695 | 700 | 18,000 | 3,500 |
| 2014-04-09 | 689 | 698 | 688 | 688 | 41,000 | 3,440 |
| 2014-04-08 | 718 | 719 | 699 | 699 | 55,000 | 3,495 |
| 2014-04-07 | 718 | 719 | 710 | 719 | 18,000 | 3,595 |
| 2014-04-04 | 720 | 723 | 713 | 720 | 28,000 | 3,600 |
| 2014-04-03 | 715 | 720 | 709 | 719 | 28,000 | 3,595 |
| 2014-04-02 | 710 | 734 | 710 | 717 | 80,000 | 3,585 |
| 2014-04-01 | 691 | 705 | 691 | 702 | 32,000 | 3,510 |
| 2014-03-31 | 699 | 702 | 687 | 691 | 31,000 | 3,455 |
| 2014-03-28 | 676 | 700 | 673 | 696 | 55,000 | 3,480 |
| 2014-03-27 | 657 | 671 | 657 | 670 | 19,000 | 3,350 |
| 2014-03-26 | 655 | 669 | 655 | 667 | 25,000 | 3,335 |
| 2014-03-25 | 651 | 655 | 651 | 655 | 19,000 | 3,275 |
| 2014-03-24 | 651 | 663 | 651 | 655 | 25,000 | 3,275 |
| 2014-03-20 | 666 | 666 | 651 | 658 | 40,000 | 3,290 |
| 2014-03-19 | 672 | 675 | 666 | 669 | 36,000 | 3,345 |
| 2014-03-18 | 682 | 682 | 673 | 674 | 16,000 | 3,370 |
| 2014-03-17 | 676 | 678 | 672 | 673 | 22,000 | 3,365 |
| 2014-03-14 | 678 | 680 | 674 | 680 | 26,000 | 3,400 |
| 2014-03-13 | 681 | 692 | 680 | 685 | 27,000 | 3,425 |
| 2014-03-12 | 683 | 683 | 680 | 681 | 15,000 | 3,405 |
| 2014-03-11 | 682 | 684 | 680 | 681 | 22,000 | 3,405 |
| 2014-03-10 | 681 | 683 | 679 | 682 | 37,000 | 3,410 |
| 2014-03-07 | 689 | 690 | 679 | 680 | 60,000 | 3,400 |
| 2014-03-06 | 685 | 685 | 680 | 684 | 53,000 | 3,420 |
| 2014-03-05 | 687 | 687 | 684 | 685 | 28,000 | 3,425 |
| 2014-03-04 | 687 | 692 | 680 | 681 | 80,000 | 3,405 |
| 2014-03-03 | 703 | 703 | 691 | 692 | 22,000 | 3,460 |
| 2014-02-28 | 716 | 716 | 702 | 704 | 10,000 | 3,520 |
| 2014-02-27 | 707 | 716 | 704 | 716 | 17,000 | 3,580 |
| 2014-02-26 | 707 | 713 | 705 | 705 | 32,000 | 3,525 |
| 2014-02-25 | 712 | 716 | 707 | 713 | 32,000 | 3,565 |
| 2014-02-24 | 714 | 714 | 707 | 707 | 16,000 | 3,535 |
| 2014-02-21 | 706 | 708 | 704 | 705 | 18,000 | 3,525 |
| 2014-02-20 | 697 | 704 | 697 | 704 | 17,000 | 3,520 |
| 2014-02-19 | 700 | 706 | 697 | 697 | 31,000 | 3,485 |
| 2014-02-18 | 696 | 699 | 694 | 698 | 18,000 | 3,490 |
| 2014-02-17 | 696 | 696 | 683 | 690 | 36,000 | 3,450 |
| 2014-02-14 | 705 | 715 | 690 | 690 | 64,000 | 3,450 |
| 2014-02-13 | 726 | 727 | 703 | 705 | 43,000 | 3,525 |
| 2014-02-12 | 706 | 717 | 700 | 715 | 103,000 | 3,575 |
| 2014-02-10 | 718 | 719 | 702 | 703 | 68,000 | 3,515 |
| 2014-02-07 | 716 | 722 | 705 | 718 | 70,000 | 3,590 |
| 2014-02-06 | 700 | 734 | 700 | 701 | 147,000 | 3,505 |
| 2014-02-05 | 743 | 761 | 695 | 695 | 410,000 | 3,475 |
| 2014-02-04 | 820 | 820 | 780 | 788 | 143,000 | 3,940 |
| 2014-02-03 | 855 | 855 | 832 | 849 | 79,000 | 4,245 |
| 2014-01-31 | 851 | 852 | 836 | 840 | 50,000 | 4,200 |
| 2014-01-30 | 852 | 858 | 842 | 850 | 32,000 | 4,250 |
| 2014-01-29 | 874 | 878 | 856 | 869 | 62,000 | 4,345 |
| 2014-01-28 | 853 | 866 | 853 | 866 | 34,000 | 4,330 |
| 2014-01-27 | 853 | 858 | 840 | 854 | 97,000 | 4,270 |
| 2014-01-24 | 890 | 894 | 879 | 881 | 53,000 | 4,405 |
| 2014-01-23 | 900 | 915 | 890 | 900 | 98,000 | 4,500 |
| 2014-01-22 | 874 | 898 | 874 | 885 | 94,000 | 4,425 |
| 2014-01-21 | 864 | 877 | 864 | 872 | 54,000 | 4,360 |
| 2014-01-20 | 859 | 862 | 858 | 859 | 37,000 | 4,295 |
| 2014-01-17 | 854 | 854 | 851 | 852 | 21,000 | 4,260 |
| 2014-01-16 | 855 | 859 | 852 | 854 | 22,000 | 4,270 |
| 2014-01-15 | 861 | 866 | 854 | 858 | 57,000 | 4,290 |
| 2014-01-14 | 852 | 866 | 848 | 861 | 61,000 | 4,305 |
| 2014-01-10 | 852 | 857 | 852 | 855 | 15,000 | 4,275 |
| 2014-01-09 | 856 | 857 | 850 | 851 | 26,000 | 4,255 |
| 2014-01-08 | 850 | 857 | 850 | 854 | 22,000 | 4,270 |
| 2014-01-07 | 848 | 849 | 843 | 845 | 19,000 | 4,225 |
| 2014-01-06 | 847 | 850 | 841 | 845 | 21,000 | 4,225 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
