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
2017-12-2963063462663443,0003,170
2017-12-2862863061063040,0003,150
2017-12-2761161860061856,0003,090
2017-12-2661861960961728,0003,085
2017-12-25605643601608136,0003,040
2017-12-2258258558258333,0002,915
2017-12-2158258658158236,0002,910
2017-12-2058458758158111,0002,905
2017-12-1958558758458421,0002,920
2017-12-1859459456858134,0002,905
2017-12-155945945935949,0002,970
2017-12-1459359759259715,0002,985
2017-12-135995995945947,0002,970
2017-12-1259859859059819,0002,990
2017-12-1160460459559519,0002,975
2017-12-0859960059459722,0002,985
2017-12-075985985885897,0002,945
2017-12-0660060058858824,0002,940
2017-12-056006016006005,0003,000
2017-12-046006015995999,0002,995
2017-12-0160960959859930,0002,995
2017-11-3060960960260812,0003,040
2017-11-2960761160761011,0003,050
2017-11-2861261760561717,0003,085
2017-11-2760561260061223,0003,060
2017-11-246056066016028,0003,010
2017-11-2261461460060523,0003,025
2017-11-216066166066068,0003,030
2017-11-2062062060560518,0003,025
2017-11-176066206066208,0003,100
2017-11-1661661660660810,0003,040
2017-11-1562062561061649,0003,080
2017-11-1362262261661831,0003,090
2017-11-1061662361662023,0003,100
2017-11-0962362361662028,0003,100
2017-11-0862262261862031,0003,100
2017-11-0762462461562341,0003,115
2017-11-06620625611625100,0003,125
2017-11-0261761960361444,0003,070
2017-11-0160561060161012,0003,050
2017-10-3161061060060223,0003,010
2017-10-3062062460060788,0003,035
2017-10-2761663061162491,0003,120
2017-10-2659561059260662,0003,030
2017-10-2558659458659057,0002,950
2017-10-2458058557757958,0002,895
2017-10-2358158657758055,0002,900
2017-10-2057557856857533,0002,875
2017-10-1957558157257544,0002,875
2017-10-1858358357257549,0002,875
2017-10-1758258257658247,0002,910
2017-10-1658759158358729,0002,935
2017-10-1358659258358747,0002,935
2017-10-1259559558358580,0002,925
2017-10-1160260258059155,0002,955
2017-10-1060760760360327,0003,015
2017-10-0661261560660624,0003,030
2017-10-0563564061461491,0003,070
2017-10-0461262060762043,0003,100
2017-10-0361862060861228,0003,060
2017-10-0260564060561892,0003,090
2017-09-2960560860160520,0003,025
2017-09-2861261259860158,0003,005
2017-09-2760561159360637,0003,030
2017-09-2661061060260642,0003,030
2017-09-25618622595610103,0003,050
2017-09-2260961859561868,0003,090
2017-09-21600611594610117,0003,050
2017-09-2060460459259255,0002,960
2017-09-19602611589604132,0003,020
2017-09-1559960658560246,0003,010
2017-09-14590619574608134,0003,040
2017-09-13621624580592192,0002,960
2017-09-12622650607619564,0003,095
2017-09-11550628550598643,0002,990
2017-09-0853053352753033,0002,650
2017-09-0752553052553014,0002,650
2017-09-0652252552252518,0002,625
2017-09-0553053252052543,0002,625
2017-09-0452754752753190,0002,655
2017-09-0151652651452230,0002,610
2017-08-3152052451751735,0002,585
2017-08-305235235185209,0002,600
2017-08-2951752051451621,0002,580
2017-08-2851451851451617,0002,580
2017-08-2552052050351628,0002,580
2017-08-2452052651352056,0002,600
2017-08-23516527515520139,0002,600
2017-08-22505523501512100,0002,560
2017-08-2149550649350642,0002,530
2017-08-184954964954968,0002,480
2017-08-1749149549149510,0002,475
2017-08-1649149449149129,0002,455
2017-08-1549449448949115,0002,455
2017-08-1447849547649537,0002,475
2017-08-1048048848048613,0002,430
2017-08-094804804804803,0002,400
2017-08-0848148147947911,0002,395
2017-08-0748648748148119,0002,405
2017-08-0448548548248221,0002,410
2017-08-034874874854858,0002,425
2017-08-0249349348748714,0002,435
2017-08-0149749749149125,0002,455
2017-07-3149849849149316,0002,465
2017-07-2849850049349320,0002,465
2017-07-2748949848949321,0002,465
2017-07-2648749648549122,0002,455
2017-07-2548749148648610,0002,430
2017-07-244904904844849,0002,420
2017-07-2148448848448710,0002,435
2017-07-2049049148549120,0002,455
2017-07-1949149348849120,0002,455
2017-07-184914914864863,0002,430
2017-07-144854924854927,0002,460
2017-07-134824834824832,0002,415
2017-07-1248648648248212,0002,410
2017-07-1148849148548626,0002,430
2017-07-104944944904904,0002,450
2017-07-074894894894893,0002,445
2017-07-0649349348849310,0002,465
2017-07-054874944874937,0002,465
2017-07-044894894864863,0002,430
2017-07-034864904864906,0002,450
2017-06-304894904844903,0002,450
2017-06-2948949348649116,0002,455
2017-06-2848848948148914,0002,445
2017-06-274934934934935,0002,465
2017-06-2649849849249312,0002,465
2017-06-2349550049349832,0002,490
2017-06-2249649849249310,0002,465
2017-06-2148449848449827,0002,490
2017-06-2048149247948630,0002,430
2017-06-1947647947647760,0002,385
2017-06-164754804754766,0002,380
2017-06-154754764754755,0002,375
2017-06-144744804744756,0002,375
2017-06-1347447547447514,0002,375
2017-06-124734734734731,0002,365
2017-06-0947347547347310,0002,365
2017-06-084804804764776,0002,385
2017-06-0747548047148011,0002,400
2017-06-064764764734756,0002,375
2017-06-0548448447948112,0002,405
2017-06-0247748347748010,0002,400
2017-06-0147547847247816,0002,390
2017-05-314754754754751,0002,375
2017-05-304714724714723,0002,360
2017-05-294754754714729,0002,360
2017-05-264774774754756,0002,375
2017-05-254774774774772,0002,385
2017-05-244754754724727,0002,360
2017-05-234764764714713,0002,355
2017-05-2247447646947619,0002,380
2017-05-194704744704742,0002,370
2017-05-1847647646946910,0002,345
2017-05-174764794764792,0002,395
2017-05-1647748047547513,0002,375
2017-05-1547647647547512,0002,375
2017-05-1248048547847819,0002,390
2017-05-1147948447447623,0002,380
2017-05-1047747747547510,0002,375
2017-05-094774774754759,0002,375
2017-05-084804824754758,0002,375
2017-05-024694744694748,0002,370
2017-05-014694694654698,0002,345
2017-04-284704704634707,0002,350
2017-04-2747047146247116,0002,355
2017-04-2648448447347314,0002,365
2017-04-254864864784787,0002,390
2017-04-2447548847548114,0002,405
2017-04-214694694694692,0002,345
2017-04-204694694694694,0002,345
2017-04-194664694664694,0002,345
2017-04-1846647046346612,0002,330
2017-04-1746346345946012,0002,300
2017-04-1447047246146519,0002,325
2017-04-1346446546046549,0002,325
2017-04-1246546545746425,0002,320
2017-04-1145446145345512,0002,275
2017-04-1045445845045453,0002,270
2017-04-0745545845545512,0002,275
2017-04-0647247245845846,0002,290
2017-04-0546947246847211,0002,360
2017-04-0448248247047136,0002,355
2017-04-034824824824827,0002,410
2017-03-3148748948248216,0002,410
2017-03-304874884864877,0002,435
2017-03-294874874874871,0002,435
2017-03-284864874864878,0002,435
2017-03-274874904874902,0002,450
2017-03-2448849848549415,0002,470
2017-03-2349449449349320,0002,465
2017-03-2249349948849320,0002,465
2017-03-2149149649149526,0002,475
2017-03-174914914914912,0002,455
2017-03-1649749748949112,0002,455
2017-03-1549949949749714,0002,485
2017-03-144975004975008,0002,500
2017-03-1350050649849814,0002,490
2017-03-1049750049750014,0002,500
2017-03-094974974974972,0002,485
2017-03-084944964944963,0002,480
2017-03-0749049349049310,0002,465
2017-03-0649149249049210,0002,460
2017-03-034904914904917,0002,455
2017-03-0249049048849010,0002,450
2017-03-014884904884908,0002,450
2017-02-284934934904903,0002,450
2017-02-274864884864887,0002,440
2017-02-2449349448548816,0002,440
2017-02-234934934924927,0002,460
2017-02-224894934894934,0002,465
2017-02-2148949348949314,0002,465
2017-02-2048349048349012,0002,450
2017-02-174804854804816,0002,405
2017-02-1648348347848014,0002,400
2017-02-154844844804847,0002,420
2017-02-144804854804847,0002,420
2017-02-134794864794867,0002,430
2017-02-1048348547847911,0002,395
2017-02-0947747847747811,0002,390
2017-02-084804804774774,0002,385
2017-02-074774804774779,0002,385
2017-02-0648248247547713,0002,385
2017-02-0347748347048271,0002,410
2017-02-024954974954979,0002,485
2017-02-0149449449049111,0002,455
2017-01-3149549749449416,0002,470
2017-01-304954954954956,0002,475
2017-01-2749549849449413,0002,470
2017-01-2649550049049521,0002,475
2017-01-2548749448749021,0002,450
2017-01-2448848848148515,0002,425
2017-01-234874874854855,0002,425
2017-01-2049049048448918,0002,445
2017-01-1949149148749032,0002,450
2017-01-1849049148249132,0002,455
2017-01-1749749748548532,0002,425
2017-01-164994994984985,0002,490
2017-01-1349750149750110,0002,505
2017-01-1250250349950117,0002,505
2017-01-1150250250050130,0002,505
2017-01-1050050250050112,0002,505
2017-01-0650050349849921,0002,495
2017-01-0550050049849910,0002,495
2017-01-0450050849749720,0002,485

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