4107 伊勢化学工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,9432,9662,8982,8983,4002,898
2018-12-273,1103,1102,9292,9433,0002,943
2018-12-262,7942,7942,7472,7901,2002,790
2018-12-252,9002,9002,7002,7999,7002,799
2018-12-213,0453,0452,9292,9295,6002,929
2018-12-203,0153,0953,0053,0654,3003,065
2018-12-193,0803,0803,0053,0652,2003,065
2018-12-183,1153,1452,9603,0108,4003,010
2018-12-173,0903,2353,0903,1006,3003,100
2018-12-143,1503,2153,0853,0854,6003,085
2018-12-133,3653,4753,0653,08526,3003,085
2018-12-123,0053,0202,9892,9968002,996
2018-12-112,9903,0102,9383,0055,7003,005
2018-12-103,1953,1952,9892,9896,1002,989
2018-12-073,1403,1403,1203,1255003,125
2018-12-063,1703,2003,1603,1601,4003,160
2018-12-053,1803,2953,1503,1603,0003,160
2018-12-043,1803,2003,1703,2001,4003,200
2018-12-033,1503,2953,1303,1802,1003,180
2018-11-303,1153,1953,1153,1951,2003,195
2018-11-293,1803,1853,1153,1851,7003,185
2018-11-283,1003,1703,0853,1104,1003,110
2018-11-273,1603,1703,1153,1601,7003,160
2018-11-263,1253,1553,0803,1551,8003,155
2018-11-223,1853,1853,1153,1151,5003,115
2018-11-213,0903,2103,0903,1651,2003,165
2018-11-203,1403,1403,0703,0901,7003,090
2018-11-193,1153,1403,1153,1407003,140
2018-11-163,0853,1303,0853,1151,1003,115
2018-11-153,1453,1603,0603,0603,3003,060
2018-11-143,1553,1553,1403,1551,0003,155
2018-11-133,1803,1803,1453,1757003,175
2018-11-123,1853,2153,1853,2007003,200
2018-11-093,2403,2703,1903,2002,0003,200
2018-11-083,2153,3753,2153,2401,5003,240
2018-11-073,1853,2303,1853,2303003,230
2018-11-063,1753,1753,1753,1752003,175
2018-11-053,2053,2053,1453,1601,4003,160
2018-11-023,2253,2603,2003,2051,2003,205
2018-11-013,1753,2903,1753,2258003,225
2018-10-313,1403,2653,1403,2452,1003,245
2018-10-303,1553,2553,1253,1701,3003,170
2018-10-293,2053,4703,1953,2102,2003,210
2018-10-263,4453,4503,2003,2703,7003,270
2018-10-253,5103,5103,3303,4159,9003,415
2018-10-243,7303,7303,5303,6956,1003,695
2018-10-233,7203,7753,7203,7458,7003,745
2018-10-223,7303,7503,6653,7206,2003,720
2018-10-193,5403,7253,5403,7256,5003,725
2018-10-183,6303,6503,6003,6004,6003,600
2018-10-173,5203,6303,5203,6307,5003,630
2018-10-163,5353,5903,5103,5902,9003,590
2018-10-153,5703,5703,5403,5701,0003,570
2018-10-123,4103,5703,4053,5703,0003,570
2018-10-113,3403,4703,3053,4103,7003,410
2018-10-103,4803,4803,3753,4103,0003,410
2018-10-093,4853,4903,4803,4801,7003,480
2018-10-053,4503,4853,4053,4852,0003,485
2018-10-043,4603,5303,4403,4902,9003,490
2018-10-033,5003,5003,4553,4601,2003,460
2018-10-023,5303,5303,5303,5301003,530
2018-10-013,4703,5703,4103,5303,3003,530
2018-09-283,5403,5403,4953,5402,0003,540
2018-09-273,5403,5403,4753,5402,2003,540
2018-09-263,4053,5503,4053,5506,2003,550
2018-09-253,4403,4403,3503,4056,6003,405
2018-09-213,3503,4403,2753,4403,8003,440
2018-09-203,3003,3503,2853,3502,0003,350
2018-09-193,3003,3003,2503,3005,3003,300
2018-09-183,3053,3203,2653,3001,3003,300
2018-09-143,2053,3003,2053,2353,6003,235
2018-09-133,2703,2703,2453,2457003,245
2018-09-123,3153,3153,2603,3151,9003,315
2018-09-113,3003,3153,2653,3151,1003,315
2018-09-103,3253,3253,2203,2653,7003,265
2018-09-073,3503,3653,3503,3501,6003,350
2018-09-063,3703,3703,3003,3451,8003,345
2018-09-053,3503,3503,1803,3003,2003,300
2018-09-043,4003,4003,3703,4007003,400
2018-09-033,4253,4253,3653,4101,8003,410
2018-08-313,3653,4253,3653,4252,7003,425
2018-08-303,4003,4253,3653,4003,0003,400
2018-08-293,3753,4303,3753,4004,1003,400
2018-08-283,4003,4153,3953,4001,8003,400
2018-08-273,3853,4403,3853,4005,6003,400
2018-08-243,3353,3653,3353,3651,2003,365
2018-08-233,2503,3603,2503,3353,9003,335
2018-08-223,3203,3503,2553,3206,3003,320
2018-08-213,2653,3103,2403,2909,4003,290
2018-08-203,2403,2853,2153,2659,6003,265
2018-08-173,2053,2403,2053,2107003,210
2018-08-163,1953,1953,1553,1851,4003,185
2018-08-153,2003,2803,1953,2406,0003,240
2018-08-143,1453,2003,1053,2002,7003,200
2018-08-133,1603,1603,0753,1401,1003,140
2018-08-103,2103,2103,1253,1602,0003,160
2018-08-09---3,205-3,205
2018-08-083,1453,2153,1403,2054,7003,205
2018-08-073,2853,2853,1053,1303,7003,130
2018-08-063,3503,3553,2303,2302,3003,230
2018-08-033,3403,4003,3253,3903,4003,390
2018-08-023,2203,3503,2103,2906,4003,290
2018-08-013,1903,2003,1553,2001,6003,200
2018-07-313,2053,2053,1553,1651,9003,165
2018-07-303,1403,1703,1003,1501,8003,150
2018-07-273,1603,1803,1103,1204,7003,120
2018-07-263,2853,3003,0603,10018,6003,100
2018-07-253,2503,2603,1003,22510,1003,225
2018-07-243,0803,1803,0803,1606,7003,160
2018-07-233,0303,0603,0253,0355,2003,035
2018-07-203,0353,0453,0053,0151,5003,015
2018-07-193,0053,0403,0003,0153,6003,015
2018-07-182,9952,9992,9702,9993,2002,999
2018-07-172,9883,0502,9532,9992,6002,999
2018-07-132,9923,0302,9442,9786,7002,978
2018-07-123,0003,0252,9922,9931,6002,993
2018-07-113,0653,0653,0003,0202,4003,020
2018-07-103,0653,1052,9903,0653,8003,065
2018-07-093,0103,0653,0053,0202,1003,020
2018-07-063,0103,0103,0053,0051,8003,005
2018-07-053,0553,0553,0003,0054,4003,005
2018-07-043,0553,0803,0553,0601,6003,060
2018-07-033,0603,0603,0503,0551,5003,055
2018-07-023,0653,0803,0353,0554,8003,055
2018-06-293,1153,1153,0553,0652,6003,065
2018-06-283,0903,1503,0553,0956,1003,095
2018-06-273,1103,1503,1003,1502,0003,150
2018-06-2666666665065125,0003,255
2018-06-2568169967767711,0003,385
2018-06-2270170168268311,0003,415
2018-06-2170570569470310,0003,515
2018-06-2070570569170026,0003,500
2018-06-1971071470470411,0003,520
2018-06-1870971070171021,0003,550
2018-06-157057127027058,0003,525
2018-06-147047047017016,0003,505
2018-06-137057167027035,0003,515
2018-06-127057057037034,0003,515
2018-06-117067067037034,0003,515
2018-06-087097107057065,0003,530
2018-06-077057197057099,0003,545
2018-06-0670471770370511,0003,525
2018-06-0572572571971910,0003,595
2018-06-047157257107258,0003,625
2018-06-017217217137137,0003,565
2018-05-317287287267263,0003,630
2018-05-307307307307301,0003,650
2018-05-297457457277366,0003,680
2018-05-287317467317465,0003,730
2018-05-257407447297443,0003,720
2018-05-247327357327336,0003,665
2018-05-237547547397394,0003,695
2018-05-227487537487537,0003,765
2018-05-217487497487496,0003,745
2018-05-1874775474075441,0003,770
2018-05-1773674673574022,0003,700
2018-05-1673074672073516,0003,675
2018-05-157407407357357,0003,675
2018-05-1473774973574921,0003,745
2018-05-1174074273773720,0003,685
2018-05-107527577487486,0003,740
2018-05-097597597487488,0003,740
2018-05-087607637607634,0003,815
2018-05-077407607407608,0003,800
2018-05-0274975074074014,0003,700
2018-05-0173175972973028,0003,650
2018-04-2775375373574044,0003,700
2018-04-2678978973374062,0003,700
2018-04-2576377975777938,0003,895
2018-04-2477077075876348,0003,815
2018-04-2374075873975821,0003,790
2018-04-2072074072074022,0003,700
2018-04-1971272870671757,0003,585
2018-04-1871871870370818,0003,540
2018-04-1771171570270318,0003,515
2018-04-167257267207207,0003,600
2018-04-1370872070871220,0003,560
2018-04-1272472470070962,0003,545
2018-04-1173073070572425,0003,620
2018-04-1073274072972924,0003,645
2018-04-0972974072573013,0003,650
2018-04-0673973972672933,0003,645
2018-04-0574175373874913,0003,745
2018-04-0475675674274312,0003,715
2018-04-0376176174075629,0003,780
2018-03-3076678076177041,0003,850
2018-03-2975076875075127,0003,755
2018-03-2874575573274636,0003,730
2018-03-2772874272873621,0003,680
2018-03-2674074071373142,0003,655
2018-03-2377077074375042,0003,750
2018-03-2277877876577239,0003,860
2018-03-2078078776677733,0003,885
2018-03-1980580677978774,0003,935
2018-03-1681081379880166,0004,005
2018-03-1581481479680743,0004,035
2018-03-1479682479682087,0004,100
2018-03-1379679778679422,0003,970
2018-03-1279679677779546,0003,975
2018-03-09800809770785111,0003,925
2018-03-0878980078080065,0004,000
2018-03-0777979576777933,0003,895
2018-03-0678580178278588,0003,925
2018-03-05803818760771131,0003,855
2018-03-0279980378080360,0004,015
2018-03-0179981578080688,0004,030
2018-02-2879080078079097,0003,950
2018-02-27782804782801120,0004,005
2018-02-26824828777778276,0003,890
2018-02-23819875806810589,0004,050
2018-02-22778810777804422,0004,020
2018-02-2173073872173040,0003,650
2018-02-2074974972073034,0003,650
2018-02-1971674771674739,0003,735
2018-02-1673173171071657,0003,580
2018-02-1571074171073154,0003,655
2018-02-1474574670671455,0003,570
2018-02-13775775701730147,0003,650
2018-02-09750770739768105,0003,840
2018-02-08750780743770271,0003,850
2018-02-0771573270873157,0003,655
2018-02-06700709672709330,0003,545
2018-02-0570070669270077,0003,500
2018-02-02751760710715212,0003,575
2018-02-0168769667969625,0003,480
2018-01-3167168767068138,0003,405
2018-01-3070570567169068,0003,450
2018-01-2971171169969947,0003,495
2018-01-2670070269969913,0003,495
2018-01-2571571569870074,0003,500
2018-01-2470870869769931,0003,495
2018-01-2371171769570839,0003,540
2018-01-2268471468471370,0003,565
2018-01-1967870067768442,0003,420
2018-01-1869769768168535,0003,425
2018-01-1770570567768789,0003,435
2018-01-1671071269571036,0003,550
2018-01-15725750712712109,0003,560
2018-01-12688728681725255,0003,625
2018-01-1165367065065675,0003,280
2018-01-1065465464665356,0003,265
2018-01-0964966763165594,0003,275
2018-01-0564965063765035,0003,250
2018-01-0465265264064885,0003,240

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