4107 伊勢化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 620 | 620 | 612 | 613 | 8,000 | 3,065 |
| 2015-12-29 | 612 | 620 | 612 | 620 | 5,000 | 3,100 |
| 2015-12-28 | 610 | 620 | 610 | 620 | 4,000 | 3,100 |
| 2015-12-25 | 619 | 619 | 610 | 617 | 71,000 | 3,085 |
| 2015-12-24 | 619 | 620 | 618 | 618 | 25,000 | 3,090 |
| 2015-12-22 | 622 | 623 | 612 | 619 | 58,000 | 3,095 |
| 2015-12-21 | 625 | 625 | 621 | 621 | 18,000 | 3,105 |
| 2015-12-18 | 619 | 625 | 619 | 620 | 14,000 | 3,100 |
| 2015-12-17 | 621 | 625 | 619 | 619 | 11,000 | 3,095 |
| 2015-12-16 | 619 | 621 | 618 | 619 | 13,000 | 3,095 |
| 2015-12-15 | 624 | 624 | 620 | 620 | 22,000 | 3,100 |
| 2015-12-14 | 617 | 622 | 616 | 620 | 14,000 | 3,100 |
| 2015-12-11 | 628 | 630 | 623 | 623 | 10,000 | 3,115 |
| 2015-12-10 | 633 | 633 | 625 | 632 | 13,000 | 3,160 |
| 2015-12-09 | 625 | 635 | 625 | 635 | 15,000 | 3,175 |
| 2015-12-08 | 626 | 628 | 625 | 625 | 10,000 | 3,125 |
| 2015-12-07 | 627 | 631 | 626 | 628 | 13,000 | 3,140 |
| 2015-12-04 | 626 | 630 | 626 | 626 | 16,000 | 3,130 |
| 2015-12-03 | 627 | 631 | 626 | 627 | 12,000 | 3,135 |
| 2015-12-02 | 633 | 633 | 628 | 629 | 22,000 | 3,145 |
| 2015-12-01 | 629 | 633 | 629 | 633 | 16,000 | 3,165 |
| 2015-11-30 | 632 | 636 | 629 | 629 | 17,000 | 3,145 |
| 2015-11-27 | 631 | 638 | 630 | 631 | 37,000 | 3,155 |
| 2015-11-26 | 627 | 630 | 627 | 627 | 8,000 | 3,135 |
| 2015-11-25 | 630 | 631 | 630 | 631 | 6,000 | 3,155 |
| 2015-11-24 | 627 | 628 | 627 | 627 | 65,000 | 3,135 |
| 2015-11-20 | 626 | 638 | 626 | 627 | 21,000 | 3,135 |
| 2015-11-19 | 633 | 636 | 632 | 636 | 11,000 | 3,180 |
| 2015-11-18 | 630 | 640 | 630 | 632 | 8,000 | 3,160 |
| 2015-11-17 | 621 | 640 | 621 | 630 | 11,000 | 3,150 |
| 2015-11-16 | 622 | 622 | 622 | 622 | 6,000 | 3,110 |
| 2015-11-13 | 626 | 627 | 613 | 622 | 22,000 | 3,110 |
| 2015-11-12 | 628 | 628 | 628 | 628 | 10,000 | 3,140 |
| 2015-11-11 | 628 | 633 | 625 | 628 | 12,000 | 3,140 |
| 2015-11-10 | 624 | 628 | 623 | 628 | 14,000 | 3,140 |
| 2015-11-09 | 629 | 629 | 613 | 625 | 20,000 | 3,125 |
| 2015-11-06 | 625 | 627 | 619 | 627 | 10,000 | 3,135 |
| 2015-11-05 | 627 | 627 | 626 | 626 | 12,000 | 3,130 |
| 2015-11-04 | 618 | 618 | 618 | 618 | 2,000 | 3,090 |
| 2015-11-02 | 615 | 618 | 615 | 618 | 17,000 | 3,090 |
| 2015-10-30 | 621 | 628 | 617 | 617 | 79,000 | 3,085 |
| 2015-10-29 | 625 | 632 | 625 | 630 | 6,000 | 3,150 |
| 2015-10-28 | 625 | 625 | 625 | 625 | 4,000 | 3,125 |
| 2015-10-27 | 626 | 626 | 621 | 625 | 5,000 | 3,125 |
| 2015-10-26 | 625 | 627 | 618 | 627 | 23,000 | 3,135 |
| 2015-10-23 | 637 | 638 | 635 | 635 | 5,000 | 3,175 |
| 2015-10-22 | 628 | 630 | 628 | 629 | 9,000 | 3,145 |
| 2015-10-21 | 622 | 628 | 620 | 628 | 12,000 | 3,140 |
| 2015-10-19 | 620 | 620 | 615 | 615 | 7,000 | 3,075 |
| 2015-10-16 | 616 | 623 | 616 | 620 | 13,000 | 3,100 |
| 2015-10-15 | 626 | 626 | 626 | 626 | 2,000 | 3,130 |
| 2015-10-14 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 2015-10-13 | 622 | 624 | 609 | 609 | 13,000 | 3,045 |
| 2015-10-09 | 620 | 634 | 620 | 622 | 14,000 | 3,110 |
| 2015-10-08 | 617 | 626 | 617 | 617 | 8,000 | 3,085 |
| 2015-10-07 | 616 | 622 | 616 | 617 | 10,000 | 3,085 |
| 2015-10-06 | 613 | 616 | 613 | 616 | 5,000 | 3,080 |
| 2015-10-05 | 604 | 610 | 604 | 610 | 7,000 | 3,050 |
| 2015-10-02 | 604 | 606 | 604 | 604 | 6,000 | 3,020 |
| 2015-10-01 | 600 | 605 | 600 | 605 | 6,000 | 3,025 |
| 2015-09-30 | 600 | 606 | 600 | 602 | 10,000 | 3,010 |
| 2015-09-29 | 605 | 606 | 598 | 598 | 29,000 | 2,990 |
| 2015-09-28 | 605 | 609 | 605 | 606 | 27,000 | 3,030 |
| 2015-09-25 | 605 | 607 | 605 | 606 | 7,000 | 3,030 |
| 2015-09-24 | 610 | 610 | 604 | 605 | 9,000 | 3,025 |
| 2015-09-18 | 606 | 610 | 606 | 610 | 5,000 | 3,050 |
| 2015-09-17 | 608 | 608 | 606 | 606 | 10,000 | 3,030 |
| 2015-09-16 | 604 | 608 | 602 | 606 | 23,000 | 3,030 |
| 2015-09-15 | 612 | 615 | 607 | 608 | 19,000 | 3,040 |
| 2015-09-14 | 614 | 622 | 610 | 610 | 13,000 | 3,050 |
| 2015-09-11 | 611 | 621 | 610 | 619 | 14,000 | 3,095 |
| 2015-09-10 | 621 | 621 | 610 | 610 | 21,000 | 3,050 |
| 2015-09-09 | 616 | 625 | 616 | 625 | 20,000 | 3,125 |
| 2015-09-08 | 623 | 628 | 615 | 615 | 14,000 | 3,075 |
| 2015-09-07 | 630 | 630 | 620 | 623 | 45,000 | 3,115 |
| 2015-09-04 | 644 | 645 | 636 | 636 | 11,000 | 3,180 |
| 2015-09-03 | 644 | 645 | 642 | 645 | 10,000 | 3,225 |
| 2015-09-02 | 653 | 653 | 641 | 643 | 12,000 | 3,215 |
| 2015-09-01 | 662 | 662 | 654 | 654 | 3,000 | 3,270 |
| 2015-08-31 | 667 | 667 | 667 | 667 | 2,000 | 3,335 |
| 2015-08-28 | 660 | 665 | 660 | 665 | 11,000 | 3,325 |
| 2015-08-27 | 660 | 663 | 650 | 650 | 9,000 | 3,250 |
| 2015-08-26 | 640 | 660 | 640 | 650 | 21,000 | 3,250 |
| 2015-08-25 | 650 | 652 | 640 | 650 | 27,000 | 3,250 |
| 2015-08-24 | 671 | 671 | 651 | 660 | 39,000 | 3,300 |
| 2015-08-21 | 678 | 678 | 671 | 671 | 14,000 | 3,355 |
| 2015-08-20 | 688 | 688 | 679 | 679 | 5,000 | 3,395 |
| 2015-08-19 | 684 | 688 | 684 | 688 | 2,000 | 3,440 |
| 2015-08-18 | 693 | 695 | 683 | 694 | 11,000 | 3,470 |
| 2015-08-17 | 690 | 693 | 690 | 693 | 5,000 | 3,465 |
| 2015-08-14 | 689 | 697 | 689 | 690 | 9,000 | 3,450 |
| 2015-08-13 | 683 | 689 | 675 | 689 | 16,000 | 3,445 |
| 2015-08-12 | 682 | 684 | 682 | 683 | 10,000 | 3,415 |
| 2015-08-11 | 682 | 683 | 680 | 682 | 20,000 | 3,410 |
| 2015-08-10 | 674 | 690 | 674 | 675 | 41,000 | 3,375 |
| 2015-08-07 | 686 | 686 | 676 | 678 | 23,000 | 3,390 |
| 2015-08-06 | 673 | 686 | 673 | 686 | 8,000 | 3,430 |
| 2015-08-05 | 674 | 676 | 674 | 676 | 13,000 | 3,380 |
| 2015-08-04 | 675 | 675 | 675 | 675 | 18,000 | 3,375 |
| 2015-08-03 | 680 | 685 | 680 | 680 | 17,000 | 3,400 |
| 2015-07-31 | 678 | 680 | 675 | 675 | 12,000 | 3,375 |
| 2015-07-30 | 685 | 685 | 678 | 678 | 5,000 | 3,390 |
| 2015-07-29 | 679 | 686 | 679 | 686 | 2,000 | 3,430 |
| 2015-07-28 | 680 | 680 | 675 | 676 | 13,000 | 3,380 |
| 2015-07-27 | 690 | 690 | 681 | 683 | 20,000 | 3,415 |
| 2015-07-24 | 698 | 700 | 695 | 700 | 20,000 | 3,500 |
| 2015-07-23 | 693 | 695 | 691 | 695 | 3,000 | 3,475 |
| 2015-07-22 | 695 | 697 | 695 | 697 | 4,000 | 3,485 |
| 2015-07-21 | 695 | 700 | 695 | 699 | 5,000 | 3,495 |
| 2015-07-17 | 698 | 698 | 695 | 695 | 3,000 | 3,475 |
| 2015-07-16 | 696 | 698 | 692 | 698 | 15,000 | 3,490 |
| 2015-07-15 | 689 | 699 | 688 | 690 | 13,000 | 3,450 |
| 2015-07-14 | 690 | 699 | 690 | 699 | 14,000 | 3,495 |
| 2015-07-13 | 684 | 689 | 684 | 689 | 15,000 | 3,445 |
| 2015-07-10 | 696 | 696 | 680 | 684 | 11,000 | 3,420 |
| 2015-07-09 | 705 | 705 | 660 | 686 | 100,000 | 3,430 |
| 2015-07-08 | 712 | 712 | 705 | 705 | 14,000 | 3,525 |
| 2015-07-07 | 712 | 712 | 711 | 711 | 11,000 | 3,555 |
| 2015-07-06 | 717 | 717 | 712 | 712 | 2,000 | 3,560 |
| 2015-07-03 | 716 | 717 | 716 | 717 | 4,000 | 3,585 |
| 2015-07-02 | 710 | 716 | 710 | 716 | 7,000 | 3,580 |
| 2015-07-01 | 710 | 710 | 710 | 710 | 10,000 | 3,550 |
| 2015-06-30 | 711 | 711 | 708 | 710 | 11,000 | 3,550 |
| 2015-06-29 | 710 | 719 | 710 | 710 | 12,000 | 3,550 |
| 2015-06-26 | 712 | 718 | 712 | 718 | 13,000 | 3,590 |
| 2015-06-25 | 731 | 731 | 726 | 729 | 9,000 | 3,645 |
| 2015-06-24 | 731 | 732 | 726 | 726 | 18,000 | 3,630 |
| 2015-06-23 | 731 | 732 | 731 | 731 | 10,000 | 3,655 |
| 2015-06-22 | 728 | 730 | 727 | 730 | 5,000 | 3,650 |
| 2015-06-19 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
| 2015-06-18 | 729 | 729 | 726 | 727 | 19,000 | 3,635 |
| 2015-06-17 | 731 | 731 | 728 | 728 | 9,000 | 3,640 |
| 2015-06-16 | 731 | 734 | 727 | 727 | 22,000 | 3,635 |
| 2015-06-15 | 730 | 731 | 730 | 730 | 19,000 | 3,650 |
| 2015-06-12 | 730 | 731 | 729 | 731 | 5,000 | 3,655 |
| 2015-06-11 | 730 | 730 | 726 | 730 | 14,000 | 3,650 |
| 2015-06-10 | 730 | 730 | 730 | 730 | 11,000 | 3,650 |
| 2015-06-09 | 732 | 732 | 730 | 730 | 11,000 | 3,650 |
| 2015-06-08 | 730 | 734 | 730 | 731 | 4,000 | 3,655 |
| 2015-06-05 | 732 | 732 | 728 | 729 | 11,000 | 3,645 |
| 2015-06-04 | 730 | 734 | 730 | 732 | 8,000 | 3,660 |
| 2015-06-03 | 731 | 735 | 730 | 730 | 7,000 | 3,650 |
| 2015-06-02 | 734 | 734 | 730 | 732 | 14,000 | 3,660 |
| 2015-06-01 | 728 | 732 | 728 | 732 | 7,000 | 3,660 |
| 2015-05-29 | 731 | 733 | 728 | 728 | 17,000 | 3,640 |
| 2015-05-28 | 728 | 731 | 728 | 731 | 18,000 | 3,655 |
| 2015-05-27 | 725 | 728 | 723 | 727 | 30,000 | 3,635 |
| 2015-05-26 | 724 | 729 | 724 | 729 | 9,000 | 3,645 |
| 2015-05-25 | 726 | 730 | 725 | 725 | 20,000 | 3,625 |
| 2015-05-22 | 732 | 732 | 726 | 729 | 16,000 | 3,645 |
| 2015-05-21 | 727 | 728 | 725 | 726 | 14,000 | 3,630 |
| 2015-05-20 | 725 | 727 | 725 | 725 | 11,000 | 3,625 |
| 2015-05-19 | 721 | 726 | 721 | 725 | 17,000 | 3,625 |
| 2015-05-18 | 721 | 723 | 721 | 721 | 9,000 | 3,605 |
| 2015-05-15 | 725 | 725 | 721 | 721 | 12,000 | 3,605 |
| 2015-05-14 | 725 | 725 | 722 | 725 | 16,000 | 3,625 |
| 2015-05-13 | 726 | 726 | 726 | 726 | 1,000 | 3,630 |
| 2015-05-12 | 726 | 728 | 726 | 728 | 8,000 | 3,640 |
| 2015-05-11 | 732 | 735 | 727 | 727 | 12,000 | 3,635 |
| 2015-05-08 | 724 | 727 | 721 | 727 | 18,000 | 3,635 |
| 2015-05-07 | 720 | 721 | 720 | 720 | 37,000 | 3,600 |
| 2015-05-01 | 720 | 723 | 717 | 720 | 23,000 | 3,600 |
| 2015-04-30 | 721 | 722 | 720 | 721 | 18,000 | 3,605 |
| 2015-04-28 | 723 | 723 | 720 | 722 | 16,000 | 3,610 |
| 2015-04-27 | 721 | 726 | 720 | 720 | 87,000 | 3,600 |
| 2015-04-24 | 736 | 745 | 736 | 741 | 36,000 | 3,705 |
| 2015-04-23 | 734 | 737 | 733 | 734 | 17,000 | 3,670 |
| 2015-04-22 | 735 | 738 | 735 | 735 | 6,000 | 3,675 |
| 2015-04-21 | 733 | 739 | 730 | 739 | 34,000 | 3,695 |
| 2015-04-20 | 738 | 738 | 732 | 733 | 21,000 | 3,665 |
| 2015-04-17 | 740 | 741 | 737 | 737 | 8,000 | 3,685 |
| 2015-04-16 | 735 | 742 | 735 | 740 | 12,000 | 3,700 |
| 2015-04-15 | 740 | 750 | 735 | 735 | 28,000 | 3,675 |
| 2015-04-14 | 740 | 740 | 737 | 740 | 8,000 | 3,700 |
| 2015-04-13 | 744 | 751 | 739 | 740 | 16,000 | 3,700 |
| 2015-04-10 | 745 | 745 | 735 | 744 | 22,000 | 3,720 |
| 2015-04-09 | 740 | 746 | 740 | 745 | 33,000 | 3,725 |
| 2015-04-08 | 724 | 740 | 724 | 736 | 49,000 | 3,680 |
| 2015-04-07 | 723 | 729 | 723 | 724 | 11,000 | 3,620 |
| 2015-04-06 | 722 | 729 | 721 | 722 | 14,000 | 3,610 |
| 2015-04-03 | 726 | 727 | 722 | 722 | 9,000 | 3,610 |
| 2015-04-02 | 719 | 727 | 719 | 720 | 20,000 | 3,600 |
| 2015-04-01 | 718 | 719 | 718 | 719 | 10,000 | 3,595 |
| 2015-03-31 | 722 | 722 | 718 | 718 | 13,000 | 3,590 |
| 2015-03-30 | 724 | 724 | 721 | 721 | 5,000 | 3,605 |
| 2015-03-27 | 725 | 727 | 724 | 724 | 11,000 | 3,620 |
| 2015-03-26 | 729 | 732 | 724 | 725 | 31,000 | 3,625 |
| 2015-03-25 | 728 | 732 | 728 | 728 | 21,000 | 3,640 |
| 2015-03-24 | 726 | 731 | 726 | 731 | 12,000 | 3,655 |
| 2015-03-23 | 722 | 726 | 722 | 726 | 20,000 | 3,630 |
| 2015-03-20 | 720 | 725 | 720 | 721 | 24,000 | 3,605 |
| 2015-03-19 | 724 | 724 | 717 | 717 | 22,000 | 3,585 |
| 2015-03-18 | 726 | 729 | 726 | 729 | 4,000 | 3,645 |
| 2015-03-17 | 729 | 729 | 720 | 726 | 21,000 | 3,630 |
| 2015-03-16 | 723 | 730 | 721 | 728 | 27,000 | 3,640 |
| 2015-03-13 | 727 | 732 | 726 | 727 | 10,000 | 3,635 |
| 2015-03-12 | 730 | 730 | 725 | 728 | 6,000 | 3,640 |
| 2015-03-11 | 725 | 734 | 724 | 732 | 35,000 | 3,660 |
| 2015-03-10 | 729 | 729 | 720 | 725 | 7,000 | 3,625 |
| 2015-03-09 | 722 | 722 | 718 | 720 | 14,000 | 3,600 |
| 2015-03-06 | 720 | 720 | 715 | 720 | 21,000 | 3,600 |
| 2015-03-05 | 715 | 718 | 715 | 718 | 7,000 | 3,590 |
| 2015-03-04 | 716 | 716 | 715 | 716 | 12,000 | 3,580 |
| 2015-03-03 | 720 | 723 | 716 | 716 | 20,000 | 3,580 |
| 2015-03-02 | 723 | 724 | 722 | 724 | 9,000 | 3,620 |
| 2015-02-27 | 725 | 729 | 721 | 721 | 20,000 | 3,605 |
| 2015-02-26 | 725 | 730 | 722 | 730 | 17,000 | 3,650 |
| 2015-02-25 | 724 | 727 | 723 | 723 | 9,000 | 3,615 |
| 2015-02-24 | 725 | 725 | 720 | 724 | 17,000 | 3,620 |
| 2015-02-23 | 739 | 739 | 722 | 725 | 19,000 | 3,625 |
| 2015-02-20 | 725 | 725 | 716 | 716 | 16,000 | 3,580 |
| 2015-02-19 | 720 | 721 | 716 | 716 | 10,000 | 3,580 |
| 2015-02-18 | 715 | 720 | 715 | 720 | 10,000 | 3,600 |
| 2015-02-17 | 710 | 720 | 710 | 710 | 21,000 | 3,550 |
| 2015-02-16 | 707 | 709 | 703 | 703 | 33,000 | 3,515 |
| 2015-02-13 | 707 | 709 | 703 | 708 | 14,000 | 3,540 |
| 2015-02-12 | 700 | 707 | 699 | 701 | 52,000 | 3,505 |
| 2015-02-10 | 700 | 705 | 700 | 700 | 16,000 | 3,500 |
| 2015-02-09 | 710 | 710 | 698 | 699 | 40,000 | 3,495 |
| 2015-02-06 | 702 | 708 | 701 | 708 | 43,000 | 3,540 |
| 2015-02-05 | 702 | 705 | 700 | 702 | 65,000 | 3,510 |
| 2015-02-04 | 723 | 726 | 710 | 714 | 106,000 | 3,570 |
| 2015-02-03 | 769 | 769 | 765 | 768 | 11,000 | 3,840 |
| 2015-02-02 | 766 | 770 | 766 | 770 | 3,000 | 3,850 |
| 2015-01-30 | 763 | 766 | 762 | 766 | 9,000 | 3,830 |
| 2015-01-29 | 765 | 765 | 762 | 765 | 8,000 | 3,825 |
| 2015-01-28 | 765 | 765 | 765 | 765 | 6,000 | 3,825 |
| 2015-01-27 | 765 | 772 | 765 | 772 | 5,000 | 3,860 |
| 2015-01-26 | 772 | 773 | 763 | 772 | 5,000 | 3,860 |
| 2015-01-23 | 771 | 774 | 770 | 772 | 9,000 | 3,860 |
| 2015-01-22 | 774 | 774 | 774 | 774 | 2,000 | 3,870 |
| 2015-01-21 | 777 | 777 | 776 | 776 | 3,000 | 3,880 |
| 2015-01-20 | 777 | 777 | 777 | 777 | 3,000 | 3,885 |
| 2015-01-19 | 777 | 780 | 775 | 775 | 6,000 | 3,875 |
| 2015-01-16 | 777 | 777 | 761 | 765 | 11,000 | 3,825 |
| 2015-01-15 | 780 | 780 | 767 | 767 | 2,000 | 3,835 |
| 2015-01-14 | 784 | 784 | 765 | 765 | 24,000 | 3,825 |
| 2015-01-13 | 777 | 779 | 777 | 779 | 4,000 | 3,895 |
| 2015-01-09 | 778 | 787 | 772 | 772 | 22,000 | 3,860 |
| 2015-01-08 | 782 | 785 | 776 | 776 | 26,000 | 3,880 |
| 2015-01-07 | 775 | 782 | 775 | 782 | 15,000 | 3,910 |
| 2015-01-06 | 785 | 788 | 782 | 782 | 21,000 | 3,910 |
| 2015-01-05 | 790 | 790 | 788 | 790 | 9,000 | 3,950 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
