1. HOME >
  2. 株価時系列 >
  3. 4107 >
  4. 2016年

4107 伊勢化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304944954934949,0002,470
2016-12-2949549749249718,0002,485
2016-12-2849650049450023,0002,500
2016-12-2750451049350893,0002,540
2016-12-2651752250951441,0002,570
2016-12-2251151150050053,0002,500
2016-12-2151552051351541,0002,575
2016-12-2052752752052028,0002,600
2016-12-1952552852452818,0002,640
2016-12-1653153552552524,0002,625
2016-12-1553153252753015,0002,650
2016-12-1452753552353520,0002,675
2016-12-135235315235318,0002,655
2016-12-1252153252053262,0002,660
2016-12-0952152351351840,0002,590
2016-12-0851852151051330,0002,565
2016-12-0751051851051815,0002,590
2016-12-0651051350650917,0002,545
2016-12-0551051050851014,0002,550
2016-12-0251051349251037,0002,550
2016-12-0151151351051039,0002,550
2016-11-3051151151051017,0002,550
2016-11-295055085055087,0002,540
2016-11-285055135055068,0002,530
2016-11-2550951050050598,0002,525
2016-11-2451151451051127,0002,555
2016-11-2251051551051132,0002,555
2016-11-2150051450051128,0002,555
2016-11-1849350249349945,0002,495
2016-11-1747749547149531,0002,475
2016-11-1646847746747729,0002,385
2016-11-1546846846446717,0002,335
2016-11-1446546846546727,0002,335
2016-11-1146546646146421,0002,320
2016-11-104554614554619,0002,305
2016-11-0946946944845331,0002,265
2016-11-0845746945746926,0002,345
2016-11-0745745745445717,0002,285
2016-11-0445945945445721,0002,285
2016-11-0245646945546027,0002,300
2016-11-0145845845145722,0002,285
2016-10-3145445845445815,0002,290
2016-10-2845445645245412,0002,270
2016-10-2745245445045420,0002,270
2016-10-2645245245045210,0002,260
2016-10-2545045545045212,0002,260
2016-10-2444845044845012,0002,250
2016-10-2144845044844811,0002,240
2016-10-2044744844744810,0002,240
2016-10-194454484454469,0002,230
2016-10-174434454434459,0002,225
2016-10-124424444424424,0002,210
2016-10-114474474394408,0002,200
2016-10-074454454424427,0002,210
2016-10-064444454444456,0002,225
2016-10-054464464444442,0002,220
2016-10-044444464444464,0002,230
2016-10-0344544544044410,0002,220
2016-09-3044144544144512,0002,225
2016-09-294404454394457,0002,225
2016-09-284434434404407,0002,200
2016-09-2744144544144310,0002,215
2016-09-264474474474477,0002,235
2016-09-234464464444446,0002,220
2016-09-214444444434432,0002,215
2016-09-204444444444442,0002,220
2016-09-164484494464488,0002,240
2016-09-154504504484482,0002,240
2016-09-1444844944744934,0002,245
2016-09-134514554514555,0002,275
2016-09-124534534484515,0002,255
2016-09-0945445745345611,0002,280
2016-09-084524554524529,0002,260
2016-09-064484504484504,0002,250
2016-09-054564564484484,0002,240
2016-09-024524524484487,0002,240
2016-09-014474514474517,0002,255
2016-08-304534544464463,0002,230
2016-08-2944945144344312,0002,215
2016-08-264424424424422,0002,210
2016-08-254504504454458,0002,225
2016-08-244494494464465,0002,230
2016-08-2345245244645011,0002,250
2016-08-2244545444145417,0002,270
2016-08-1943844843844516,0002,225
2016-08-184374414374418,0002,205
2016-08-174364364364362,0002,180
2016-08-164384384314326,0002,160
2016-08-154374374374372,0002,185
2016-08-124344354304317,0002,155
2016-08-104304304304302,0002,150
2016-08-094344344304303,0002,150
2016-08-084304304284288,0002,140
2016-08-054324324324322,0002,160
2016-08-044304304304301,0002,150
2016-08-034354364294307,0002,150
2016-08-024364404364409,0002,200
2016-08-014354354304308,0002,150
2016-07-2843243443043422,0002,170
2016-07-274404444404445,0002,220
2016-07-264454454454452,0002,225
2016-07-254454454434456,0002,225
2016-07-224434444404428,0002,210
2016-07-214404434404433,0002,215
2016-07-2044544543643812,0002,190
2016-07-194454454434448,0002,220
2016-07-154374444374417,0002,205
2016-07-144364404364377,0002,185
2016-07-134394404364366,0002,180
2016-07-1243343943343912,0002,195
2016-07-114304354274358,0002,175
2016-07-084294304284287,0002,140
2016-07-074304304294294,0002,145
2016-07-064364364334333,0002,165
2016-07-0543343642943115,0002,155
2016-07-0443543843143738,0002,185
2016-07-014384414354357,0002,175
2016-06-304354404354379,0002,185
2016-06-2944144143643811,0002,190
2016-06-284454464414415,0002,205
2016-06-2743945043845014,0002,250
2016-06-2445845843643735,0002,185
2016-06-234484554484555,0002,275
2016-06-224484484484485,0002,240
2016-06-214484534484535,0002,265
2016-06-204484534484525,0002,260
2016-06-1745045444444512,0002,225
2016-06-1644944944444417,0002,220
2016-06-1544845844744816,0002,240
2016-06-1445145144844819,0002,240
2016-06-1345545545045017,0002,250
2016-06-104564564554558,0002,275
2016-06-094584584574574,0002,285
2016-06-0845746145745911,0002,295
2016-06-074574574564564,0002,280
2016-06-064524554524555,0002,275
2016-06-0345245745245211,0002,260
2016-06-024554584534589,0002,290
2016-06-0146146145845831,0002,290
2016-05-314534594534599,0002,295
2016-05-3045445545445517,0002,275
2016-05-2745145244945213,0002,260
2016-05-2645245244745235,0002,260
2016-05-2545145544945025,0002,250
2016-05-2445145245045014,0002,250
2016-05-2345245745245211,0002,260
2016-05-2045245545245219,0002,260
2016-05-1945546345345351,0002,265
2016-05-1846046545745726,0002,285
2016-05-174564624554629,0002,310
2016-05-1646046245946223,0002,310
2016-05-134684724654659,0002,325
2016-05-1247247246846810,0002,340
2016-05-1147547847347512,0002,375
2016-05-104754754714757,0002,375
2016-05-094754754754752,0002,375
2016-05-064794794754753,0002,375
2016-05-0248548547947913,0002,395
2016-04-2847448447447810,0002,390
2016-04-274804804754757,0002,375
2016-04-264824824774806,0002,400
2016-04-254794924794828,0002,410
2016-04-224774854774807,0002,400
2016-04-2147348047348014,0002,400
2016-04-2047147447147421,0002,370
2016-04-194684704684705,0002,350
2016-04-184704704684684,0002,340
2016-04-1547347647347520,0002,375
2016-04-1447248147247318,0002,365
2016-04-1346547546547512,0002,375
2016-04-1245946545946121,0002,305
2016-04-1146746746246328,0002,315
2016-04-084764764654758,0002,375
2016-04-0746947146746811,0002,340
2016-04-0647547546947110,0002,355
2016-04-054894894784837,0002,415
2016-04-044994994824827,0002,410
2016-04-014964964904904,0002,450
2016-03-3150550549649629,0002,480
2016-03-3050451549649610,0002,480
2016-03-2951152050750713,0002,535
2016-03-2852052052052049,0002,600
2016-03-255205205205201,0002,600
2016-03-245095205085209,0002,600
2016-03-234975144975143,0002,570
2016-03-2249051849049711,0002,485
2016-03-184914914894907,0002,450
2016-03-1750050049149112,0002,455
2016-03-165025025025026,0002,510
2016-03-1550450749849822,0002,490
2016-03-1448250147348871,0002,440
2016-03-1147048046947027,0002,350
2016-03-104764804704708,0002,350
2016-03-094664684664683,0002,340
2016-03-084754774714717,0002,355
2016-03-0747848547047612,0002,380
2016-03-0446548046547342,0002,365
2016-03-0346347046247024,0002,350
2016-03-0247147746346318,0002,315
2016-03-0147347546947511,0002,375
2016-02-294684814684736,0002,365
2016-02-2646947146746818,0002,340
2016-02-254704724704719,0002,355
2016-02-244604654604653,0002,325
2016-02-234714714624658,0002,325
2016-02-224774774634718,0002,355
2016-02-194524684524624,0002,310
2016-02-184514614514578,0002,285
2016-02-1744445444444925,0002,245
2016-02-1645046244946017,0002,300
2016-02-1546146144245730,0002,285
2016-02-1247847845146057,0002,300
2016-02-104944944794795,0002,395
2016-02-0949549546747831,0002,390
2016-02-0848850648849437,0002,470
2016-02-0550051349550012,0002,500
2016-02-0453153250050054,0002,500
2016-02-035455455435455,0002,725
2016-02-0255555655055012,0002,750
2016-02-0155555655055620,0002,780
2016-01-2954354853654814,0002,740
2016-01-2854954954554617,0002,730
2016-01-2755055454654925,0002,745
2016-01-2655555555055012,0002,750
2016-01-2556056054955024,0002,750
2016-01-2254955954955920,0002,795
2016-01-2156256255055910,0002,795
2016-01-2056657155555520,0002,775
2016-01-195695715695714,0002,855
2016-01-1856557556356641,0002,830
2016-01-1558759258758713,0002,935
2016-01-1459459458558726,0002,935
2016-01-135956085955989,0002,990
2016-01-1260560559360448,0003,020
2016-01-086126206126137,0003,065
2016-01-076286286226226,0003,110
2016-01-0661764261463830,0003,190
2016-01-056146156146155,0003,075
2016-01-0461261261061011,0003,050

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