4107 伊勢化学工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,5753,5753,5153,5401,9003,540
2019-12-273,4803,5753,4703,5752,0003,575
2019-12-263,5053,5103,4703,4851,9003,485
2019-12-253,5353,5353,4803,5102,4003,510
2019-12-243,4653,5253,4553,5101,6003,510
2019-12-233,4303,4803,4203,4754,1003,475
2019-12-203,5153,5453,4703,4702,1003,470
2019-12-193,6103,6103,4753,4752,1003,475
2019-12-183,6653,6653,6253,6252,2003,625
2019-12-173,6853,6853,6603,6654,3003,665
2019-12-163,5453,7253,4803,67016,8003,670
2019-12-133,4203,5503,4203,5459,4003,545
2019-12-123,3953,4203,3953,4203,1003,420
2019-12-113,3853,4203,3853,4052,7003,405
2019-12-103,4003,4353,3803,4203,1003,420
2019-12-093,3953,3953,3803,3801,1003,380
2019-12-063,3753,3903,3653,3804,2003,380
2019-12-053,3503,3853,3503,3756,1003,375
2019-12-043,2903,3803,2903,3555,1003,355
2019-12-033,2903,3403,2853,3356,5003,335
2019-12-023,2803,3203,2603,3104,9003,310
2019-11-293,2303,2603,2053,2505,1003,250
2019-11-283,2003,2153,2003,2151,0003,215
2019-11-273,2153,2153,2103,2106003,210
2019-11-263,2053,2153,1953,2008003,200
2019-11-253,2003,2253,1903,1902,6003,190
2019-11-223,2203,2303,1953,2003,0003,200
2019-11-213,1803,1803,1603,1751,8003,175
2019-11-203,1903,2003,1803,1801,5003,180
2019-11-193,1803,1903,1753,1904003,190
2019-11-183,1753,1903,1703,1906003,190
2019-11-153,1703,2003,1703,2007003,200
2019-11-143,1803,2003,1603,1852,2003,185
2019-11-133,1803,1903,1803,1908003,190
2019-11-123,2003,2003,1853,1906003,190
2019-11-113,1903,2003,1803,1851,5003,185
2019-11-083,2153,2153,2003,2001,0003,200
2019-11-073,2003,2153,1903,2002,3003,200
2019-11-063,1903,2153,1903,2151,2003,215
2019-11-053,2003,2353,1953,2053,5003,205
2019-11-013,2403,2403,2003,2001,9003,200
2019-10-313,2703,2703,1953,2406,3003,240
2019-10-303,3003,3003,2203,2403,4003,240
2019-10-293,2653,3003,2653,3002,1003,300
2019-10-283,2803,2803,2153,2251,2003,225
2019-10-253,2553,2553,2103,2501,2003,250
2019-10-243,2253,2353,2153,2202,7003,220
2019-10-233,2453,2703,2353,2402,6003,240
2019-10-213,2753,2953,2653,2708003,270
2019-10-183,2653,3003,2553,2753,6003,275
2019-10-173,2653,3003,2253,2652,8003,265
2019-10-163,2653,3003,2653,3002,2003,300
2019-10-153,2203,2503,2003,2504,1003,250
2019-10-113,1753,2253,1753,2254,0003,225
2019-10-103,1703,2353,1703,2201,7003,220
2019-10-093,1303,1303,1253,1255003,125
2019-10-083,1253,1303,1253,1302003,130
2019-10-073,1503,1703,1053,1056003,105
2019-10-043,0853,1353,0853,1208003,120
2019-10-033,0703,1403,0703,0808003,080
2019-10-023,1203,1403,1153,1409003,140
2019-10-013,1403,1553,0903,0901,4003,090
2019-09-303,1503,1753,1503,1501,0003,150
2019-09-273,1953,1953,1903,1901,0003,190
2019-09-263,2153,2203,1903,1951,1003,195
2019-09-253,2503,2503,1603,1601,6003,160
2019-09-243,2453,2503,2453,2454003,245
2019-09-203,2703,3253,2703,2751,0003,275
2019-09-193,3053,3453,2903,2951,1003,295
2019-09-183,3153,3303,3053,3051,9003,305
2019-09-173,3203,3403,3203,3357003,335
2019-09-133,3353,3453,3303,3356003,335
2019-09-123,3303,3503,3153,3451,6003,345
2019-09-113,3053,3053,3053,3051003,305
2019-09-103,3403,3403,3053,3201,1003,320
2019-09-093,3503,3503,3003,3006003,300
2019-09-063,3203,3603,3153,3151,4003,315
2019-09-053,3603,3853,3103,3104,0003,310
2019-09-043,3703,3703,3503,3503003,350
2019-09-033,3703,3703,3703,3704003,370
2019-09-023,3703,3703,3703,3704003,370
2019-08-303,3753,4003,3403,3409003,340
2019-08-293,3903,3903,3503,3701,2003,370
2019-08-283,4003,4003,3903,3901,3003,390
2019-08-273,3803,4503,3353,3803,5003,380
2019-08-263,3253,4003,3253,3801,1003,380
2019-08-233,4003,4103,3803,3802,0003,380
2019-08-223,3803,4003,3703,3801,7003,380
2019-08-213,3003,4103,3003,3802,0003,380
2019-08-203,2703,3203,2553,3102,5003,310
2019-08-193,1753,2553,1703,2501,9003,250
2019-08-163,1803,1803,1703,1755003,175
2019-08-153,1603,1853,1503,1858003,185
2019-08-143,2003,2353,1803,1809003,180
2019-08-133,2903,2903,2003,2002,2003,200
2019-08-093,2903,2903,2703,2704003,270
2019-08-083,2853,2853,2403,2709003,270
2019-08-073,1953,2803,1603,2502,7003,250
2019-08-063,2003,2003,0153,1855,7003,185
2019-08-053,2903,2903,2503,2501,2003,250
2019-08-023,2903,3053,2703,2902,1003,290
2019-08-013,3303,3303,2703,2701,3003,270
2019-07-313,3003,3103,3003,3107003,310
2019-07-303,3053,3303,2803,2903,7003,290
2019-07-293,4403,4403,2803,2804,4003,280
2019-07-263,4753,6753,3603,37024,0003,370
2019-07-253,4453,4453,3753,4106,6003,410
2019-07-243,3653,4453,3503,4454,5003,445
2019-07-233,3453,3653,3353,3651,3003,365
2019-07-223,3103,3653,3103,3353,0003,335
2019-07-193,2553,3003,2553,3003,2003,300
2019-07-183,2703,2803,2703,2759003,275
2019-07-173,2903,2903,2453,2452,0003,245
2019-07-163,2803,3153,2603,2652,2003,265
2019-07-123,2453,2653,2353,2452,9003,245
2019-07-113,2603,2653,2303,2502,6003,250
2019-07-103,2203,2653,1853,2652,2003,265
2019-07-093,1753,1853,1653,1651,1003,165
2019-07-083,1603,1803,1603,1706003,170
2019-07-053,1653,1653,1603,1605003,160
2019-07-043,1303,1903,1303,1601,5003,160
2019-07-033,1453,1703,1253,1352,0003,135
2019-07-023,1353,2053,1353,2051,1003,205
2019-07-013,2453,2503,1803,2055003,205
2019-06-283,2453,2453,2003,2403003,240
2019-06-27---3,250-3,250
2019-06-26---3,250-3,250
2019-06-253,2953,3003,2503,2509003,250
2019-06-243,2203,2553,2203,2554003,255
2019-06-213,2503,2503,2203,2206003,220
2019-06-203,1853,2503,1853,2509003,250
2019-06-193,1903,2503,1853,2505003,250
2019-06-183,2953,2953,2503,2504003,250
2019-06-173,2853,2953,2503,2951,0003,295
2019-06-143,1803,3003,1803,2852,3003,285
2019-06-133,1003,2403,1003,2402,7003,240
2019-06-123,1503,1503,1503,1501003,150
2019-06-113,1003,2103,1003,1851,8003,185
2019-06-103,1003,1703,1003,1701,1003,170
2019-06-073,1003,1103,1003,1103003,110
2019-06-063,0703,1003,0703,1005003,100
2019-06-053,1253,1253,1253,1251003,125
2019-06-043,0553,0553,0503,0559003,055
2019-06-033,0803,0803,0603,0608003,060
2019-05-31---3,180-3,180
2019-05-303,1303,1803,1253,1801,8003,180
2019-05-293,1753,1753,1653,1652003,165
2019-05-283,1753,1753,1053,1053003,105
2019-05-273,1053,1053,1053,1055003,105
2019-05-243,1603,1603,1053,1053003,105
2019-05-233,1753,2503,1603,1601,3003,160
2019-05-223,1753,1753,1753,1752003,175
2019-05-213,2703,2703,2153,2151,2003,215
2019-05-203,3253,3253,3053,3055003,305
2019-05-173,2303,3253,2303,3251,3003,325
2019-05-163,3353,3353,2653,3001,0003,300
2019-05-153,2903,3403,2203,3353,3003,335
2019-05-143,2303,3053,1603,3052,7003,305
2019-05-133,1653,3153,1653,3001,8003,300
2019-05-103,3003,3503,2003,2001,5003,200
2019-05-093,3153,3153,2553,2555003,255
2019-05-083,3353,3353,3353,3352003,335
2019-05-073,4003,4003,3253,4001,1003,400
2019-04-263,2403,4253,2203,4006,7003,400
2019-04-253,2353,4503,2353,45011,2003,450
2019-04-243,2303,3503,1903,3505,6003,350
2019-04-233,2003,2153,1653,2153,3003,215
2019-04-223,1903,2203,1653,2004,7003,200
2019-04-193,0753,0953,0703,0957003,095
2019-04-183,0853,0953,0803,0806003,080
2019-04-173,1003,1003,0703,0851,8003,085
2019-04-163,0803,0853,0803,0852003,085
2019-04-153,1453,1453,1253,1401,1003,140
2019-04-123,1553,1553,1553,1552003,155
2019-04-11---3,150-3,150
2019-04-103,1303,1503,0953,1501,2003,150
2019-04-093,1453,1503,1403,1504003,150
2019-04-083,1303,1303,1303,1301003,130
2019-04-05---3,130-3,130
2019-04-043,1303,1703,1303,1301,8003,130
2019-04-033,1203,1303,1203,1304003,130
2019-04-023,1103,1103,0903,0902003,090
2019-04-013,0903,1603,0803,1102,0003,110
2019-03-293,0703,0903,0553,0851,1003,085
2019-03-283,0603,0903,0403,0401,8003,040
2019-03-273,0253,0703,0253,0251,4003,025
2019-03-263,0303,0553,0253,0257003,025
2019-03-253,0303,0453,0153,0308003,030
2019-03-223,0253,0303,0253,0302003,030
2019-03-203,0403,0953,0103,0251,8003,025
2019-03-193,0503,0503,0203,0401,2003,040
2019-03-183,0003,0103,0003,0102003,010
2019-03-15---2,965-2,965
2019-03-142,9603,0052,9602,9654002,965
2019-03-132,9963,0502,9302,9302,0002,930
2019-03-122,9903,0052,9902,9943,9002,994
2019-03-113,0403,0403,0203,0201,1003,020
2019-03-083,0453,0453,0303,0451,0003,045
2019-03-073,0503,0953,0453,0501,0003,050
2019-03-063,1153,1153,0503,0507003,050
2019-03-053,0803,1003,0603,0751,4003,075
2019-03-043,0803,1103,0653,0809003,080
2019-03-013,1003,1003,0653,0801,8003,080
2019-02-283,1653,1653,1103,1409003,140
2019-02-273,0953,1453,0953,1453003,145
2019-02-263,1353,1553,0703,0751,4003,075
2019-02-253,1453,1453,0753,1301,0003,130
2019-02-223,1003,1203,0953,0951,0003,095
2019-02-213,1803,1803,1003,1001,9003,100
2019-02-203,1403,1703,1303,1707003,170
2019-02-193,1753,1753,1353,1401,1003,140
2019-02-183,1953,1953,1353,1756003,175
2019-02-153,1603,1653,1153,1206003,120
2019-02-143,1703,1753,1403,1602,2003,160
2019-02-133,2503,2503,2003,2006003,200
2019-02-123,2003,2503,2003,2501,1003,250
2019-02-083,1953,2103,1903,2007003,200
2019-02-073,2153,2453,2003,2202,1003,220
2019-02-063,2953,2953,2303,2301,7003,230
2019-02-053,3303,3403,2503,2505,1003,250
2019-02-043,2703,3403,2603,3306,2003,330
2019-02-013,3403,3403,2353,2504,2003,250
2019-01-313,2853,3003,2853,3002,3003,300
2019-01-303,2803,3453,2553,2551,1003,255
2019-01-293,3503,3703,1903,2952,9003,295
2019-01-283,3303,3303,2303,3006,3003,300
2019-01-253,1703,1953,1503,1901,9003,190
2019-01-243,1653,1653,1253,1601,8003,160
2019-01-233,1303,1303,1053,1057003,105
2019-01-223,0653,1303,0153,1252,3003,125
2019-01-213,0953,0953,0153,0657003,065
2019-01-182,9063,0002,9063,0001,9003,000
2019-01-172,8742,9082,8742,9069002,906
2019-01-162,8742,8742,8742,8747002,874
2019-01-152,9302,9302,8612,8619002,861
2019-01-112,8042,8302,8042,8302002,830
2019-01-102,8052,8552,7032,8045,5002,804
2019-01-092,8252,8502,8012,8018002,801
2019-01-082,7672,8612,7652,7754,2002,775
2019-01-072,7602,8602,7602,7653,3002,765
2019-01-042,8982,9482,7002,7404,1002,740

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