4107 伊勢化学工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 630 | 634 | 626 | 634 | 43,000 | 3,170 |
| 2017-12-28 | 628 | 630 | 610 | 630 | 40,000 | 3,150 |
| 2017-12-27 | 611 | 618 | 600 | 618 | 56,000 | 3,090 |
| 2017-12-26 | 618 | 619 | 609 | 617 | 28,000 | 3,085 |
| 2017-12-25 | 605 | 643 | 601 | 608 | 136,000 | 3,040 |
| 2017-12-22 | 582 | 585 | 582 | 583 | 33,000 | 2,915 |
| 2017-12-21 | 582 | 586 | 581 | 582 | 36,000 | 2,910 |
| 2017-12-20 | 584 | 587 | 581 | 581 | 11,000 | 2,905 |
| 2017-12-19 | 585 | 587 | 584 | 584 | 21,000 | 2,920 |
| 2017-12-18 | 594 | 594 | 568 | 581 | 34,000 | 2,905 |
| 2017-12-15 | 594 | 594 | 593 | 594 | 9,000 | 2,970 |
| 2017-12-14 | 593 | 597 | 592 | 597 | 15,000 | 2,985 |
| 2017-12-13 | 599 | 599 | 594 | 594 | 7,000 | 2,970 |
| 2017-12-12 | 598 | 598 | 590 | 598 | 19,000 | 2,990 |
| 2017-12-11 | 604 | 604 | 595 | 595 | 19,000 | 2,975 |
| 2017-12-08 | 599 | 600 | 594 | 597 | 22,000 | 2,985 |
| 2017-12-07 | 598 | 598 | 588 | 589 | 7,000 | 2,945 |
| 2017-12-06 | 600 | 600 | 588 | 588 | 24,000 | 2,940 |
| 2017-12-05 | 600 | 601 | 600 | 600 | 5,000 | 3,000 |
| 2017-12-04 | 600 | 601 | 599 | 599 | 9,000 | 2,995 |
| 2017-12-01 | 609 | 609 | 598 | 599 | 30,000 | 2,995 |
| 2017-11-30 | 609 | 609 | 602 | 608 | 12,000 | 3,040 |
| 2017-11-29 | 607 | 611 | 607 | 610 | 11,000 | 3,050 |
| 2017-11-28 | 612 | 617 | 605 | 617 | 17,000 | 3,085 |
| 2017-11-27 | 605 | 612 | 600 | 612 | 23,000 | 3,060 |
| 2017-11-24 | 605 | 606 | 601 | 602 | 8,000 | 3,010 |
| 2017-11-22 | 614 | 614 | 600 | 605 | 23,000 | 3,025 |
| 2017-11-21 | 606 | 616 | 606 | 606 | 8,000 | 3,030 |
| 2017-11-20 | 620 | 620 | 605 | 605 | 18,000 | 3,025 |
| 2017-11-17 | 606 | 620 | 606 | 620 | 8,000 | 3,100 |
| 2017-11-16 | 616 | 616 | 606 | 608 | 10,000 | 3,040 |
| 2017-11-15 | 620 | 625 | 610 | 616 | 49,000 | 3,080 |
| 2017-11-13 | 622 | 622 | 616 | 618 | 31,000 | 3,090 |
| 2017-11-10 | 616 | 623 | 616 | 620 | 23,000 | 3,100 |
| 2017-11-09 | 623 | 623 | 616 | 620 | 28,000 | 3,100 |
| 2017-11-08 | 622 | 622 | 618 | 620 | 31,000 | 3,100 |
| 2017-11-07 | 624 | 624 | 615 | 623 | 41,000 | 3,115 |
| 2017-11-06 | 620 | 625 | 611 | 625 | 100,000 | 3,125 |
| 2017-11-02 | 617 | 619 | 603 | 614 | 44,000 | 3,070 |
| 2017-11-01 | 605 | 610 | 601 | 610 | 12,000 | 3,050 |
| 2017-10-31 | 610 | 610 | 600 | 602 | 23,000 | 3,010 |
| 2017-10-30 | 620 | 624 | 600 | 607 | 88,000 | 3,035 |
| 2017-10-27 | 616 | 630 | 611 | 624 | 91,000 | 3,120 |
| 2017-10-26 | 595 | 610 | 592 | 606 | 62,000 | 3,030 |
| 2017-10-25 | 586 | 594 | 586 | 590 | 57,000 | 2,950 |
| 2017-10-24 | 580 | 585 | 577 | 579 | 58,000 | 2,895 |
| 2017-10-23 | 581 | 586 | 577 | 580 | 55,000 | 2,900 |
| 2017-10-20 | 575 | 578 | 568 | 575 | 33,000 | 2,875 |
| 2017-10-19 | 575 | 581 | 572 | 575 | 44,000 | 2,875 |
| 2017-10-18 | 583 | 583 | 572 | 575 | 49,000 | 2,875 |
| 2017-10-17 | 582 | 582 | 576 | 582 | 47,000 | 2,910 |
| 2017-10-16 | 587 | 591 | 583 | 587 | 29,000 | 2,935 |
| 2017-10-13 | 586 | 592 | 583 | 587 | 47,000 | 2,935 |
| 2017-10-12 | 595 | 595 | 583 | 585 | 80,000 | 2,925 |
| 2017-10-11 | 602 | 602 | 580 | 591 | 55,000 | 2,955 |
| 2017-10-10 | 607 | 607 | 603 | 603 | 27,000 | 3,015 |
| 2017-10-06 | 612 | 615 | 606 | 606 | 24,000 | 3,030 |
| 2017-10-05 | 635 | 640 | 614 | 614 | 91,000 | 3,070 |
| 2017-10-04 | 612 | 620 | 607 | 620 | 43,000 | 3,100 |
| 2017-10-03 | 618 | 620 | 608 | 612 | 28,000 | 3,060 |
| 2017-10-02 | 605 | 640 | 605 | 618 | 92,000 | 3,090 |
| 2017-09-29 | 605 | 608 | 601 | 605 | 20,000 | 3,025 |
| 2017-09-28 | 612 | 612 | 598 | 601 | 58,000 | 3,005 |
| 2017-09-27 | 605 | 611 | 593 | 606 | 37,000 | 3,030 |
| 2017-09-26 | 610 | 610 | 602 | 606 | 42,000 | 3,030 |
| 2017-09-25 | 618 | 622 | 595 | 610 | 103,000 | 3,050 |
| 2017-09-22 | 609 | 618 | 595 | 618 | 68,000 | 3,090 |
| 2017-09-21 | 600 | 611 | 594 | 610 | 117,000 | 3,050 |
| 2017-09-20 | 604 | 604 | 592 | 592 | 55,000 | 2,960 |
| 2017-09-19 | 602 | 611 | 589 | 604 | 132,000 | 3,020 |
| 2017-09-15 | 599 | 606 | 585 | 602 | 46,000 | 3,010 |
| 2017-09-14 | 590 | 619 | 574 | 608 | 134,000 | 3,040 |
| 2017-09-13 | 621 | 624 | 580 | 592 | 192,000 | 2,960 |
| 2017-09-12 | 622 | 650 | 607 | 619 | 564,000 | 3,095 |
| 2017-09-11 | 550 | 628 | 550 | 598 | 643,000 | 2,990 |
| 2017-09-08 | 530 | 533 | 527 | 530 | 33,000 | 2,650 |
| 2017-09-07 | 525 | 530 | 525 | 530 | 14,000 | 2,650 |
| 2017-09-06 | 522 | 525 | 522 | 525 | 18,000 | 2,625 |
| 2017-09-05 | 530 | 532 | 520 | 525 | 43,000 | 2,625 |
| 2017-09-04 | 527 | 547 | 527 | 531 | 90,000 | 2,655 |
| 2017-09-01 | 516 | 526 | 514 | 522 | 30,000 | 2,610 |
| 2017-08-31 | 520 | 524 | 517 | 517 | 35,000 | 2,585 |
| 2017-08-30 | 523 | 523 | 518 | 520 | 9,000 | 2,600 |
| 2017-08-29 | 517 | 520 | 514 | 516 | 21,000 | 2,580 |
| 2017-08-28 | 514 | 518 | 514 | 516 | 17,000 | 2,580 |
| 2017-08-25 | 520 | 520 | 503 | 516 | 28,000 | 2,580 |
| 2017-08-24 | 520 | 526 | 513 | 520 | 56,000 | 2,600 |
| 2017-08-23 | 516 | 527 | 515 | 520 | 139,000 | 2,600 |
| 2017-08-22 | 505 | 523 | 501 | 512 | 100,000 | 2,560 |
| 2017-08-21 | 495 | 506 | 493 | 506 | 42,000 | 2,530 |
| 2017-08-18 | 495 | 496 | 495 | 496 | 8,000 | 2,480 |
| 2017-08-17 | 491 | 495 | 491 | 495 | 10,000 | 2,475 |
| 2017-08-16 | 491 | 494 | 491 | 491 | 29,000 | 2,455 |
| 2017-08-15 | 494 | 494 | 489 | 491 | 15,000 | 2,455 |
| 2017-08-14 | 478 | 495 | 476 | 495 | 37,000 | 2,475 |
| 2017-08-10 | 480 | 488 | 480 | 486 | 13,000 | 2,430 |
| 2017-08-09 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2017-08-08 | 481 | 481 | 479 | 479 | 11,000 | 2,395 |
| 2017-08-07 | 486 | 487 | 481 | 481 | 19,000 | 2,405 |
| 2017-08-04 | 485 | 485 | 482 | 482 | 21,000 | 2,410 |
| 2017-08-03 | 487 | 487 | 485 | 485 | 8,000 | 2,425 |
| 2017-08-02 | 493 | 493 | 487 | 487 | 14,000 | 2,435 |
| 2017-08-01 | 497 | 497 | 491 | 491 | 25,000 | 2,455 |
| 2017-07-31 | 498 | 498 | 491 | 493 | 16,000 | 2,465 |
| 2017-07-28 | 498 | 500 | 493 | 493 | 20,000 | 2,465 |
| 2017-07-27 | 489 | 498 | 489 | 493 | 21,000 | 2,465 |
| 2017-07-26 | 487 | 496 | 485 | 491 | 22,000 | 2,455 |
| 2017-07-25 | 487 | 491 | 486 | 486 | 10,000 | 2,430 |
| 2017-07-24 | 490 | 490 | 484 | 484 | 9,000 | 2,420 |
| 2017-07-21 | 484 | 488 | 484 | 487 | 10,000 | 2,435 |
| 2017-07-20 | 490 | 491 | 485 | 491 | 20,000 | 2,455 |
| 2017-07-19 | 491 | 493 | 488 | 491 | 20,000 | 2,455 |
| 2017-07-18 | 491 | 491 | 486 | 486 | 3,000 | 2,430 |
| 2017-07-14 | 485 | 492 | 485 | 492 | 7,000 | 2,460 |
| 2017-07-13 | 482 | 483 | 482 | 483 | 2,000 | 2,415 |
| 2017-07-12 | 486 | 486 | 482 | 482 | 12,000 | 2,410 |
| 2017-07-11 | 488 | 491 | 485 | 486 | 26,000 | 2,430 |
| 2017-07-10 | 494 | 494 | 490 | 490 | 4,000 | 2,450 |
| 2017-07-07 | 489 | 489 | 489 | 489 | 3,000 | 2,445 |
| 2017-07-06 | 493 | 493 | 488 | 493 | 10,000 | 2,465 |
| 2017-07-05 | 487 | 494 | 487 | 493 | 7,000 | 2,465 |
| 2017-07-04 | 489 | 489 | 486 | 486 | 3,000 | 2,430 |
| 2017-07-03 | 486 | 490 | 486 | 490 | 6,000 | 2,450 |
| 2017-06-30 | 489 | 490 | 484 | 490 | 3,000 | 2,450 |
| 2017-06-29 | 489 | 493 | 486 | 491 | 16,000 | 2,455 |
| 2017-06-28 | 488 | 489 | 481 | 489 | 14,000 | 2,445 |
| 2017-06-27 | 493 | 493 | 493 | 493 | 5,000 | 2,465 |
| 2017-06-26 | 498 | 498 | 492 | 493 | 12,000 | 2,465 |
| 2017-06-23 | 495 | 500 | 493 | 498 | 32,000 | 2,490 |
| 2017-06-22 | 496 | 498 | 492 | 493 | 10,000 | 2,465 |
| 2017-06-21 | 484 | 498 | 484 | 498 | 27,000 | 2,490 |
| 2017-06-20 | 481 | 492 | 479 | 486 | 30,000 | 2,430 |
| 2017-06-19 | 476 | 479 | 476 | 477 | 60,000 | 2,385 |
| 2017-06-16 | 475 | 480 | 475 | 476 | 6,000 | 2,380 |
| 2017-06-15 | 475 | 476 | 475 | 475 | 5,000 | 2,375 |
| 2017-06-14 | 474 | 480 | 474 | 475 | 6,000 | 2,375 |
| 2017-06-13 | 474 | 475 | 474 | 475 | 14,000 | 2,375 |
| 2017-06-12 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2017-06-09 | 473 | 475 | 473 | 473 | 10,000 | 2,365 |
| 2017-06-08 | 480 | 480 | 476 | 477 | 6,000 | 2,385 |
| 2017-06-07 | 475 | 480 | 471 | 480 | 11,000 | 2,400 |
| 2017-06-06 | 476 | 476 | 473 | 475 | 6,000 | 2,375 |
| 2017-06-05 | 484 | 484 | 479 | 481 | 12,000 | 2,405 |
| 2017-06-02 | 477 | 483 | 477 | 480 | 10,000 | 2,400 |
| 2017-06-01 | 475 | 478 | 472 | 478 | 16,000 | 2,390 |
| 2017-05-31 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2017-05-30 | 471 | 472 | 471 | 472 | 3,000 | 2,360 |
| 2017-05-29 | 475 | 475 | 471 | 472 | 9,000 | 2,360 |
| 2017-05-26 | 477 | 477 | 475 | 475 | 6,000 | 2,375 |
| 2017-05-25 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 2017-05-24 | 475 | 475 | 472 | 472 | 7,000 | 2,360 |
| 2017-05-23 | 476 | 476 | 471 | 471 | 3,000 | 2,355 |
| 2017-05-22 | 474 | 476 | 469 | 476 | 19,000 | 2,380 |
| 2017-05-19 | 470 | 474 | 470 | 474 | 2,000 | 2,370 |
| 2017-05-18 | 476 | 476 | 469 | 469 | 10,000 | 2,345 |
| 2017-05-17 | 476 | 479 | 476 | 479 | 2,000 | 2,395 |
| 2017-05-16 | 477 | 480 | 475 | 475 | 13,000 | 2,375 |
| 2017-05-15 | 476 | 476 | 475 | 475 | 12,000 | 2,375 |
| 2017-05-12 | 480 | 485 | 478 | 478 | 19,000 | 2,390 |
| 2017-05-11 | 479 | 484 | 474 | 476 | 23,000 | 2,380 |
| 2017-05-10 | 477 | 477 | 475 | 475 | 10,000 | 2,375 |
| 2017-05-09 | 477 | 477 | 475 | 475 | 9,000 | 2,375 |
| 2017-05-08 | 480 | 482 | 475 | 475 | 8,000 | 2,375 |
| 2017-05-02 | 469 | 474 | 469 | 474 | 8,000 | 2,370 |
| 2017-05-01 | 469 | 469 | 465 | 469 | 8,000 | 2,345 |
| 2017-04-28 | 470 | 470 | 463 | 470 | 7,000 | 2,350 |
| 2017-04-27 | 470 | 471 | 462 | 471 | 16,000 | 2,355 |
| 2017-04-26 | 484 | 484 | 473 | 473 | 14,000 | 2,365 |
| 2017-04-25 | 486 | 486 | 478 | 478 | 7,000 | 2,390 |
| 2017-04-24 | 475 | 488 | 475 | 481 | 14,000 | 2,405 |
| 2017-04-21 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
| 2017-04-20 | 469 | 469 | 469 | 469 | 4,000 | 2,345 |
| 2017-04-19 | 466 | 469 | 466 | 469 | 4,000 | 2,345 |
| 2017-04-18 | 466 | 470 | 463 | 466 | 12,000 | 2,330 |
| 2017-04-17 | 463 | 463 | 459 | 460 | 12,000 | 2,300 |
| 2017-04-14 | 470 | 472 | 461 | 465 | 19,000 | 2,325 |
| 2017-04-13 | 464 | 465 | 460 | 465 | 49,000 | 2,325 |
| 2017-04-12 | 465 | 465 | 457 | 464 | 25,000 | 2,320 |
| 2017-04-11 | 454 | 461 | 453 | 455 | 12,000 | 2,275 |
| 2017-04-10 | 454 | 458 | 450 | 454 | 53,000 | 2,270 |
| 2017-04-07 | 455 | 458 | 455 | 455 | 12,000 | 2,275 |
| 2017-04-06 | 472 | 472 | 458 | 458 | 46,000 | 2,290 |
| 2017-04-05 | 469 | 472 | 468 | 472 | 11,000 | 2,360 |
| 2017-04-04 | 482 | 482 | 470 | 471 | 36,000 | 2,355 |
| 2017-04-03 | 482 | 482 | 482 | 482 | 7,000 | 2,410 |
| 2017-03-31 | 487 | 489 | 482 | 482 | 16,000 | 2,410 |
| 2017-03-30 | 487 | 488 | 486 | 487 | 7,000 | 2,435 |
| 2017-03-29 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 2017-03-28 | 486 | 487 | 486 | 487 | 8,000 | 2,435 |
| 2017-03-27 | 487 | 490 | 487 | 490 | 2,000 | 2,450 |
| 2017-03-24 | 488 | 498 | 485 | 494 | 15,000 | 2,470 |
| 2017-03-23 | 494 | 494 | 493 | 493 | 20,000 | 2,465 |
| 2017-03-22 | 493 | 499 | 488 | 493 | 20,000 | 2,465 |
| 2017-03-21 | 491 | 496 | 491 | 495 | 26,000 | 2,475 |
| 2017-03-17 | 491 | 491 | 491 | 491 | 2,000 | 2,455 |
| 2017-03-16 | 497 | 497 | 489 | 491 | 12,000 | 2,455 |
| 2017-03-15 | 499 | 499 | 497 | 497 | 14,000 | 2,485 |
| 2017-03-14 | 497 | 500 | 497 | 500 | 8,000 | 2,500 |
| 2017-03-13 | 500 | 506 | 498 | 498 | 14,000 | 2,490 |
| 2017-03-10 | 497 | 500 | 497 | 500 | 14,000 | 2,500 |
| 2017-03-09 | 497 | 497 | 497 | 497 | 2,000 | 2,485 |
| 2017-03-08 | 494 | 496 | 494 | 496 | 3,000 | 2,480 |
| 2017-03-07 | 490 | 493 | 490 | 493 | 10,000 | 2,465 |
| 2017-03-06 | 491 | 492 | 490 | 492 | 10,000 | 2,460 |
| 2017-03-03 | 490 | 491 | 490 | 491 | 7,000 | 2,455 |
| 2017-03-02 | 490 | 490 | 488 | 490 | 10,000 | 2,450 |
| 2017-03-01 | 488 | 490 | 488 | 490 | 8,000 | 2,450 |
| 2017-02-28 | 493 | 493 | 490 | 490 | 3,000 | 2,450 |
| 2017-02-27 | 486 | 488 | 486 | 488 | 7,000 | 2,440 |
| 2017-02-24 | 493 | 494 | 485 | 488 | 16,000 | 2,440 |
| 2017-02-23 | 493 | 493 | 492 | 492 | 7,000 | 2,460 |
| 2017-02-22 | 489 | 493 | 489 | 493 | 4,000 | 2,465 |
| 2017-02-21 | 489 | 493 | 489 | 493 | 14,000 | 2,465 |
| 2017-02-20 | 483 | 490 | 483 | 490 | 12,000 | 2,450 |
| 2017-02-17 | 480 | 485 | 480 | 481 | 6,000 | 2,405 |
| 2017-02-16 | 483 | 483 | 478 | 480 | 14,000 | 2,400 |
| 2017-02-15 | 484 | 484 | 480 | 484 | 7,000 | 2,420 |
| 2017-02-14 | 480 | 485 | 480 | 484 | 7,000 | 2,420 |
| 2017-02-13 | 479 | 486 | 479 | 486 | 7,000 | 2,430 |
| 2017-02-10 | 483 | 485 | 478 | 479 | 11,000 | 2,395 |
| 2017-02-09 | 477 | 478 | 477 | 478 | 11,000 | 2,390 |
| 2017-02-08 | 480 | 480 | 477 | 477 | 4,000 | 2,385 |
| 2017-02-07 | 477 | 480 | 477 | 477 | 9,000 | 2,385 |
| 2017-02-06 | 482 | 482 | 475 | 477 | 13,000 | 2,385 |
| 2017-02-03 | 477 | 483 | 470 | 482 | 71,000 | 2,410 |
| 2017-02-02 | 495 | 497 | 495 | 497 | 9,000 | 2,485 |
| 2017-02-01 | 494 | 494 | 490 | 491 | 11,000 | 2,455 |
| 2017-01-31 | 495 | 497 | 494 | 494 | 16,000 | 2,470 |
| 2017-01-30 | 495 | 495 | 495 | 495 | 6,000 | 2,475 |
| 2017-01-27 | 495 | 498 | 494 | 494 | 13,000 | 2,470 |
| 2017-01-26 | 495 | 500 | 490 | 495 | 21,000 | 2,475 |
| 2017-01-25 | 487 | 494 | 487 | 490 | 21,000 | 2,450 |
| 2017-01-24 | 488 | 488 | 481 | 485 | 15,000 | 2,425 |
| 2017-01-23 | 487 | 487 | 485 | 485 | 5,000 | 2,425 |
| 2017-01-20 | 490 | 490 | 484 | 489 | 18,000 | 2,445 |
| 2017-01-19 | 491 | 491 | 487 | 490 | 32,000 | 2,450 |
| 2017-01-18 | 490 | 491 | 482 | 491 | 32,000 | 2,455 |
| 2017-01-17 | 497 | 497 | 485 | 485 | 32,000 | 2,425 |
| 2017-01-16 | 499 | 499 | 498 | 498 | 5,000 | 2,490 |
| 2017-01-13 | 497 | 501 | 497 | 501 | 10,000 | 2,505 |
| 2017-01-12 | 502 | 503 | 499 | 501 | 17,000 | 2,505 |
| 2017-01-11 | 502 | 502 | 500 | 501 | 30,000 | 2,505 |
| 2017-01-10 | 500 | 502 | 500 | 501 | 12,000 | 2,505 |
| 2017-01-06 | 500 | 503 | 498 | 499 | 21,000 | 2,495 |
| 2017-01-05 | 500 | 500 | 498 | 499 | 10,000 | 2,495 |
| 2017-01-04 | 500 | 508 | 497 | 497 | 20,000 | 2,485 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
