伊勢化学工業(4107)の株価時系列情報
伊勢化学工業(4107)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/12/29 | 8,690 | 8,700 | 8,500 | 8,590 | 46,200 |
| 2023/12/28 | 8,650 | 8,780 | 8,400 | 8,650 | 75,400 |
| 2023/12/27 | 8,530 | 8,650 | 8,430 | 8,640 | 68,500 |
| 2023/12/26 | 8,390 | 8,480 | 8,300 | 8,410 | 59,300 |
| 2023/12/25 | 8,500 | 8,720 | 8,270 | 8,570 | 137,400 |
| 2023/12/22 | 7,750 | 7,890 | 7,750 | 7,890 | 16,300 |
| 2023/12/21 | 7,730 | 7,810 | 7,720 | 7,760 | 14,000 |
| 2023/12/20 | 7,970 | 7,970 | 7,810 | 7,820 | 23,500 |
| 2023/12/19 | 7,740 | 7,990 | 7,740 | 7,890 | 17,100 |
| 2023/12/18 | 7,720 | 7,790 | 7,640 | 7,740 | 26,300 |
| 2023/12/15 | 7,650 | 7,750 | 7,650 | 7,720 | 21,900 |
| 2023/12/14 | 7,860 | 7,940 | 7,660 | 7,670 | 36,100 |
| 2023/12/13 | 7,740 | 7,990 | 7,740 | 7,920 | 32,500 |
| 2023/12/12 | 7,820 | 7,850 | 7,700 | 7,700 | 17,600 |
| 2023/12/11 | 7,610 | 7,800 | 7,610 | 7,700 | 25,900 |
| 2023/12/08 | 7,870 | 7,880 | 7,580 | 7,600 | 46,800 |
| 2023/12/07 | 8,000 | 8,070 | 7,960 | 7,970 | 11,400 |
| 2023/12/06 | 7,900 | 8,100 | 7,900 | 8,000 | 14,800 |
| 2023/12/05 | 8,100 | 8,150 | 7,960 | 7,980 | 23,000 |
| 2023/12/04 | 8,230 | 8,290 | 8,180 | 8,200 | 21,800 |
| 2023/12/01 | 8,340 | 8,340 | 8,110 | 8,160 | 33,500 |
| 2023/11/30 | 8,310 | 8,380 | 8,260 | 8,270 | 20,900 |
| 2023/11/29 | 8,120 | 8,360 | 8,120 | 8,320 | 21,300 |
| 2023/11/28 | 8,200 | 8,500 | 8,090 | 8,180 | 50,100 |
| 2023/11/27 | 8,290 | 8,340 | 8,110 | 8,120 | 17,600 |
| 2023/11/24 | 8,350 | 8,350 | 8,180 | 8,230 | 21,600 |
| 2023/11/22 | 8,090 | 8,310 | 8,080 | 8,280 | 39,200 |
| 2023/11/21 | 7,980 | 8,090 | 7,930 | 8,090 | 25,900 |
| 2023/11/20 | 8,010 | 8,010 | 7,910 | 7,930 | 14,900 |
| 2023/11/17 | 7,850 | 8,000 | 7,830 | 7,970 | 23,100 |
| 2023/11/16 | 8,020 | 8,060 | 7,810 | 7,860 | 24,300 |
| 2023/11/15 | 8,030 | 8,120 | 7,870 | 7,930 | 56,900 |
| 2023/11/14 | 7,710 | 7,980 | 7,710 | 7,970 | 40,000 |
| 2023/11/13 | 7,840 | 7,840 | 7,650 | 7,700 | 26,600 |
| 2023/11/10 | 7,720 | 7,730 | 7,570 | 7,730 | 26,700 |
| 2023/11/09 | 7,510 | 7,740 | 7,460 | 7,730 | 38,100 |
| 2023/11/08 | 7,650 | 7,690 | 7,480 | 7,540 | 37,100 |
| 2023/11/07 | 7,840 | 7,930 | 7,580 | 7,630 | 48,000 |
| 2023/11/06 | 7,540 | 7,770 | 7,450 | 7,740 | 58,500 |
| 2023/11/02 | 7,510 | 7,560 | 7,350 | 7,400 | 51,000 |
| 2023/11/01 | 7,370 | 7,430 | 7,230 | 7,360 | 63,300 |
| 2023/10/31 | 7,120 | 7,340 | 7,010 | 7,290 | 86,600 |
| 2023/10/30 | 7,460 | 7,620 | 7,100 | 7,180 | 95,600 |
| 2023/10/27 | 7,160 | 7,770 | 7,160 | 7,450 | 230,200 |
| 2023/10/26 | 8,290 | 8,490 | 8,250 | 8,380 | 65,900 |
| 2023/10/25 | 8,540 | 8,660 | 8,500 | 8,500 | 42,800 |
| 2023/10/24 | 8,340 | 8,510 | 8,040 | 8,450 | 65,100 |
| 2023/10/23 | 8,460 | 8,520 | 8,280 | 8,290 | 67,800 |
| 2023/10/20 | 8,380 | 8,380 | 8,080 | 8,260 | 85,600 |
| 2023/10/19 | 8,580 | 8,670 | 8,350 | 8,530 | 67,500 |
| 2023/10/18 | 8,780 | 8,880 | 8,570 | 8,730 | 41,700 |
| 2023/10/17 | 8,890 | 9,050 | 8,750 | 8,820 | 35,100 |
| 2023/10/16 | 8,870 | 8,920 | 8,710 | 8,820 | 36,400 |
| 2023/10/13 | 9,090 | 9,150 | 8,910 | 8,970 | 41,100 |
| 2023/10/12 | 8,920 | 9,190 | 8,860 | 9,180 | 40,200 |
| 2023/10/11 | 9,340 | 9,340 | 8,870 | 8,880 | 81,100 |
| 2023/10/10 | 9,070 | 9,340 | 9,020 | 9,270 | 69,800 |
| 2023/10/06 | 8,980 | 9,050 | 8,770 | 9,010 | 61,600 |
| 2023/10/05 | 8,740 | 8,940 | 8,540 | 8,880 | 58,500 |
| 2023/10/04 | 8,420 | 8,730 | 8,360 | 8,520 | 107,100 |
| 2023/10/03 | 8,820 | 8,820 | 8,380 | 8,420 | 68,900 |
| 2023/10/02 | 8,780 | 9,130 | 8,700 | 8,810 | 99,900 |
| 2023/09/29 | 8,780 | 8,890 | 8,510 | 8,630 | 80,900 |
| 2023/09/28 | 8,120 | 8,800 | 8,120 | 8,750 | 147,700 |
| 2023/09/27 | 7,980 | 8,140 | 7,950 | 8,140 | 26,100 |
| 2023/09/26 | 8,180 | 8,190 | 8,010 | 8,010 | 23,800 |
| 2023/09/25 | 8,220 | 8,220 | 8,070 | 8,110 | 17,500 |
| 2023/09/22 | 8,080 | 8,250 | 7,980 | 8,170 | 41,400 |
| 2023/09/21 | 8,300 | 8,510 | 8,180 | 8,180 | 47,300 |
| 2023/09/20 | 8,640 | 8,640 | 8,320 | 8,350 | 53,200 |
| 2023/09/19 | 8,280 | 8,650 | 8,210 | 8,650 | 94,500 |
| 2023/09/15 | 8,020 | 8,270 | 8,020 | 8,200 | 58,900 |
| 2023/09/14 | 7,950 | 8,000 | 7,830 | 7,930 | 21,300 |
| 2023/09/13 | 7,980 | 8,020 | 7,870 | 7,920 | 25,700 |
| 2023/09/12 | 8,050 | 8,110 | 7,910 | 8,020 | 26,600 |
| 2023/09/11 | 8,080 | 8,190 | 8,000 | 8,080 | 35,200 |
| 2023/09/08 | 7,850 | 8,030 | 7,830 | 7,940 | 19,400 |
| 2023/09/07 | 7,910 | 8,080 | 7,880 | 7,880 | 38,800 |
| 2023/09/06 | 8,220 | 8,370 | 8,030 | 8,030 | 62,200 |
| 2023/09/05 | 8,250 | 8,320 | 8,080 | 8,210 | 57,700 |
| 2023/09/04 | 8,340 | 8,440 | 8,210 | 8,340 | 46,600 |
| 2023/09/01 | 8,290 | 8,450 | 8,160 | 8,300 | 73,400 |
| 2023/08/31 | 8,150 | 8,300 | 8,010 | 8,300 | 62,700 |
| 2023/08/30 | 7,800 | 8,130 | 7,790 | 8,130 | 129,600 |
| 2023/08/29 | 7,460 | 7,480 | 7,360 | 7,450 | 21,000 |
| 2023/08/28 | 7,480 | 7,550 | 7,410 | 7,410 | 20,900 |
| 2023/08/25 | 7,540 | 7,550 | 7,420 | 7,430 | 23,600 |
| 2023/08/24 | 7,700 | 7,740 | 7,560 | 7,630 | 23,100 |
| 2023/08/23 | 7,510 | 7,690 | 7,410 | 7,630 | 27,200 |
| 2023/08/22 | 7,450 | 7,580 | 7,390 | 7,510 | 22,900 |
| 2023/08/21 | 7,450 | 7,450 | 7,320 | 7,330 | 20,000 |
| 2023/08/18 | 7,670 | 7,790 | 7,410 | 7,450 | 64,500 |
| 2023/08/17 | 7,220 | 7,390 | 7,100 | 7,380 | 39,700 |
| 2023/08/16 | 7,470 | 7,470 | 7,300 | 7,300 | 40,000 |
| 2023/08/15 | 7,660 | 7,710 | 7,500 | 7,550 | 46,200 |
| 2023/08/14 | 7,890 | 7,920 | 7,660 | 7,660 | 35,900 |
| 2023/08/10 | 7,870 | 7,980 | 7,800 | 7,920 | 24,500 |
| 2023/08/09 | 8,140 | 8,140 | 7,940 | 7,950 | 21,300 |
| 2023/08/08 | 8,260 | 8,430 | 8,100 | 8,140 | 18,900 |
| 2023/08/07 | 7,980 | 8,280 | 7,890 | 8,280 | 54,400 |
| 2023/08/04 | 8,440 | 8,490 | 8,180 | 8,190 | 60,100 |
| 2023/08/03 | 8,390 | 8,610 | 8,310 | 8,500 | 50,400 |
| 2023/08/02 | 8,380 | 8,810 | 8,280 | 8,520 | 117,000 |
| 2023/08/01 | 8,150 | 8,470 | 8,010 | 8,460 | 72,400 |
| 2023/07/31 | 7,930 | 8,410 | 7,880 | 8,150 | 147,900 |
| 2023/07/28 | 7,780 | 8,100 | 7,640 | 7,780 | 244,600 |
| 2023/07/27 | 7,470 | 7,470 | 7,250 | 7,420 | 42,600 |
| 2023/07/26 | 7,360 | 7,490 | 7,300 | 7,400 | 27,400 |
| 2023/07/25 | 7,300 | 7,330 | 7,210 | 7,300 | 26,000 |
| 2023/07/24 | 7,510 | 7,540 | 7,270 | 7,300 | 33,200 |
| 2023/07/21 | 7,460 | 7,470 | 7,320 | 7,400 | 21,900 |
| 2023/07/20 | 7,650 | 7,670 | 7,450 | 7,500 | 42,700 |
| 2023/07/19 | 7,470 | 7,720 | 7,470 | 7,650 | 53,800 |
| 2023/07/18 | 7,340 | 7,500 | 7,250 | 7,460 | 42,100 |
| 2023/07/14 | 7,230 | 7,290 | 7,120 | 7,210 | 32,400 |
| 2023/07/13 | 7,150 | 7,180 | 6,980 | 7,090 | 34,000 |
| 2023/07/12 | 7,190 | 7,240 | 7,010 | 7,030 | 41,500 |
| 2023/07/11 | 7,620 | 7,640 | 7,160 | 7,210 | 96,800 |
| 2023/07/10 | 7,810 | 7,810 | 7,560 | 7,590 | 46,900 |
| 2023/07/07 | 7,630 | 7,900 | 7,610 | 7,830 | 42,800 |
| 2023/07/06 | 7,910 | 7,950 | 7,620 | 7,730 | 70,600 |
| 2023/07/05 | 8,070 | 8,070 | 7,840 | 8,030 | 55,900 |
| 2023/07/04 | 8,050 | 8,150 | 7,910 | 7,980 | 51,900 |
| 2023/07/03 | 8,020 | 8,150 | 7,860 | 7,970 | 87,500 |
| 2023/06/30 | 7,700 | 7,980 | 7,670 | 7,840 | 44,500 |
| 2023/06/29 | 7,910 | 7,960 | 7,660 | 7,690 | 41,900 |
| 2023/06/28 | 7,800 | 7,900 | 7,640 | 7,800 | 56,400 |
| 2023/06/27 | 7,750 | 7,750 | 7,460 | 7,590 | 59,600 |
| 2023/06/26 | 7,870 | 8,020 | 7,610 | 7,830 | 77,000 |
| 2023/06/23 | 8,220 | 8,290 | 7,670 | 7,720 | 169,700 |
| 2023/06/22 | 8,400 | 8,470 | 8,170 | 8,190 | 70,700 |
| 2023/06/21 | 8,840 | 8,890 | 8,260 | 8,300 | 153,700 |
| 2023/06/20 | 9,250 | 9,370 | 8,700 | 8,860 | 139,200 |
| 2023/06/19 | 9,780 | 9,800 | 9,170 | 9,250 | 91,900 |
| 2023/06/16 | 9,710 | 9,820 | 9,520 | 9,770 | 32,800 |
| 2023/06/15 | 9,760 | 9,970 | 9,690 | 9,720 | 38,100 |
| 2023/06/14 | 9,780 | 10,140 | 9,590 | 9,640 | 84,500 |
| 2023/06/13 | 9,560 | 9,750 | 9,350 | 9,670 | 54,800 |
| 2023/06/12 | 9,230 | 9,470 | 9,150 | 9,410 | 53,900 |
| 2023/06/09 | 9,260 | 9,300 | 9,040 | 9,080 | 32,800 |
| 2023/06/08 | 9,010 | 9,420 | 8,940 | 9,250 | 53,500 |
| 2023/06/07 | 9,010 | 9,300 | 8,820 | 9,050 | 37,200 |
| 2023/06/06 | 8,880 | 8,990 | 8,770 | 8,960 | 28,300 |
| 2023/06/05 | 8,840 | 8,990 | 8,660 | 8,940 | 44,300 |
| 2023/06/02 | 8,320 | 8,670 | 8,280 | 8,570 | 27,100 |
| 2023/06/01 | 8,500 | 8,510 | 8,280 | 8,300 | 29,600 |
| 2023/05/31 | 8,980 | 8,980 | 8,420 | 8,500 | 76,100 |
| 2023/05/30 | 8,600 | 9,000 | 8,570 | 9,000 | 37,200 |
| 2023/05/29 | 8,810 | 8,870 | 8,520 | 8,570 | 38,200 |
| 2023/05/26 | 8,610 | 9,000 | 8,580 | 8,660 | 68,100 |
| 2023/05/25 | 8,000 | 8,870 | 7,950 | 8,460 | 101,900 |
| 2023/05/24 | 7,880 | 8,020 | 7,830 | 7,950 | 20,700 |
| 2023/05/23 | 8,240 | 8,240 | 7,860 | 7,970 | 51,100 |
| 2023/05/22 | 7,940 | 8,500 | 7,920 | 8,140 | 106,300 |
| 2023/05/19 | 7,570 | 7,870 | 7,570 | 7,790 | 40,800 |
| 2023/05/18 | 7,570 | 7,620 | 7,460 | 7,530 | 25,300 |
| 2023/05/17 | 7,380 | 7,560 | 7,360 | 7,450 | 14,800 |
| 2023/05/16 | 7,340 | 7,530 | 7,320 | 7,430 | 23,700 |
| 2023/05/15 | 7,100 | 7,320 | 7,100 | 7,320 | 15,500 |
| 2023/05/12 | 7,090 | 7,150 | 7,000 | 7,040 | 29,100 |
| 2023/05/11 | 7,190 | 7,230 | 7,100 | 7,170 | 19,300 |
| 2023/05/10 | 7,390 | 7,430 | 7,180 | 7,190 | 32,100 |
| 2023/05/09 | 7,370 | 7,520 | 7,300 | 7,430 | 26,200 |
| 2023/05/08 | 7,140 | 7,470 | 7,140 | 7,320 | 31,700 |
| 2023/05/02 | 7,110 | 7,260 | 7,010 | 7,190 | 29,800 |
| 2023/05/01 | 7,250 | 7,310 | 7,120 | 7,170 | 18,200 |
| 2023/04/28 | 7,590 | 7,600 | 7,010 | 7,250 | 57,500 |
| 2023/04/27 | 7,270 | 7,550 | 7,210 | 7,300 | 43,200 |
| 2023/04/26 | 7,500 | 7,550 | 7,300 | 7,380 | 34,200 |
| 2023/04/25 | 7,720 | 7,780 | 7,520 | 7,640 | 30,200 |
| 2023/04/24 | 7,950 | 7,990 | 7,720 | 7,790 | 30,100 |
| 2023/04/21 | 8,250 | 8,250 | 7,940 | 8,000 | 28,100 |
| 2023/04/20 | 8,220 | 8,340 | 8,110 | 8,310 | 17,700 |
| 2023/04/19 | 8,250 | 8,580 | 8,210 | 8,300 | 33,500 |
| 2023/04/18 | 7,950 | 8,320 | 7,840 | 8,250 | 37,600 |
| 2023/04/17 | 8,180 | 8,180 | 7,940 | 7,950 | 22,800 |
| 2023/04/14 | 8,100 | 8,210 | 8,020 | 8,080 | 12,100 |
| 2023/04/13 | 8,120 | 8,240 | 7,990 | 8,010 | 16,800 |
| 2023/04/12 | 7,840 | 8,220 | 7,810 | 8,120 | 30,600 |
| 2023/04/11 | 7,990 | 8,110 | 7,830 | 7,880 | 16,900 |
| 2023/04/10 | 7,790 | 7,960 | 7,690 | 7,860 | 17,500 |
| 2023/04/07 | 8,000 | 8,160 | 7,770 | 7,780 | 30,200 |
| 2023/04/06 | 7,790 | 8,290 | 7,770 | 7,970 | 47,100 |
| 2023/04/05 | 7,570 | 7,910 | 7,570 | 7,710 | 23,000 |
| 2023/04/04 | 8,220 | 8,230 | 7,650 | 7,760 | 61,000 |
| 2023/04/03 | 7,790 | 8,500 | 7,670 | 8,320 | 99,900 |
| 2023/03/31 | 7,320 | 7,430 | 7,320 | 7,390 | 4,300 |
| 2023/03/30 | 7,330 | 7,410 | 7,310 | 7,310 | 5,300 |
| 2023/03/29 | 7,500 | 7,580 | 7,290 | 7,330 | 5,800 |
| 2023/03/28 | 7,340 | 7,510 | 7,310 | 7,500 | 10,500 |
| 2023/03/27 | 7,420 | 7,430 | 7,180 | 7,340 | 9,400 |
| 2023/03/24 | 7,270 | 7,320 | 7,100 | 7,200 | 6,900 |
| 2023/03/23 | 7,160 | 7,250 | 7,020 | 7,250 | 9,600 |
| 2023/03/22 | 7,360 | 7,420 | 7,090 | 7,170 | 9,300 |
| 2023/03/20 | 7,260 | 7,300 | 7,080 | 7,210 | 10,800 |
| 2023/03/17 | 7,440 | 7,590 | 7,240 | 7,340 | 18,200 |
| 2023/03/16 | 7,550 | 7,550 | 7,360 | 7,440 | 25,300 |
| 2023/03/15 | 7,400 | 7,880 | 7,400 | 7,700 | 22,900 |
| 2023/03/14 | 7,650 | 7,650 | 7,210 | 7,210 | 24,300 |
| 2023/03/13 | 7,650 | 7,830 | 7,540 | 7,700 | 25,500 |
| 2023/03/10 | 7,290 | 7,900 | 7,290 | 7,800 | 48,000 |
| 2023/03/09 | 7,230 | 7,420 | 7,230 | 7,360 | 17,200 |
| 2023/03/08 | 7,160 | 7,260 | 7,100 | 7,250 | 8,200 |
| 2023/03/07 | 7,300 | 7,310 | 7,150 | 7,160 | 6,400 |
| 2023/03/06 | 7,570 | 7,570 | 7,250 | 7,300 | 24,200 |
| 2023/03/03 | 7,350 | 7,690 | 7,350 | 7,570 | 23,500 |
| 2023/03/02 | 7,390 | 7,420 | 7,250 | 7,350 | 8,000 |
| 2023/03/01 | 7,240 | 7,460 | 7,210 | 7,390 | 10,000 |
| 2023/02/28 | 7,320 | 7,360 | 7,150 | 7,300 | 16,500 |
| 2023/02/27 | 7,230 | 7,330 | 7,030 | 7,330 | 13,700 |
| 2023/02/24 | 7,290 | 7,410 | 7,160 | 7,230 | 21,600 |
| 2023/02/22 | 7,460 | 7,550 | 7,230 | 7,380 | 31,300 |
| 2023/02/21 | 7,030 | 7,580 | 7,030 | 7,390 | 41,100 |
| 2023/02/20 | 7,180 | 7,180 | 6,970 | 7,050 | 16,700 |
| 2023/02/17 | 6,600 | 7,250 | 6,540 | 7,230 | 50,300 |
| 2023/02/16 | 6,350 | 6,600 | 6,350 | 6,600 | 17,700 |
| 2023/02/15 | 6,520 | 6,560 | 6,240 | 6,350 | 24,800 |
| 2023/02/14 | 6,610 | 6,610 | 6,340 | 6,520 | 17,000 |
| 2023/02/13 | 6,500 | 6,660 | 6,430 | 6,570 | 21,900 |
| 2023/02/10 | 6,580 | 6,890 | 6,510 | 6,580 | 46,200 |
| 2023/02/09 | 6,020 | 6,590 | 6,020 | 6,520 | 54,600 |
| 2023/02/08 | 6,150 | 6,370 | 5,970 | 6,020 | 29,600 |
| 2023/02/07 | 5,840 | 6,190 | 5,820 | 6,120 | 47,500 |
| 2023/02/06 | 5,680 | 5,920 | 5,580 | 5,780 | 82,400 |
| 2023/02/03 | 5,310 | 5,320 | 5,130 | 5,180 | 14,000 |
| 2023/02/02 | 5,240 | 5,350 | 5,240 | 5,300 | 9,100 |
| 2023/02/01 | 5,170 | 5,290 | 5,150 | 5,240 | 7,900 |
| 2023/01/31 | 5,300 | 5,300 | 5,150 | 5,170 | 10,900 |
| 2023/01/30 | 5,280 | 5,330 | 5,230 | 5,300 | 6,400 |
| 2023/01/27 | 5,240 | 5,290 | 5,210 | 5,290 | 3,800 |
| 2023/01/26 | 5,260 | 5,280 | 5,220 | 5,240 | 1,200 |
| 2023/01/25 | 5,240 | 5,350 | 5,240 | 5,260 | 7,000 |
| 2023/01/24 | 5,230 | 5,250 | 5,200 | 5,250 | 3,100 |
| 2023/01/23 | 5,240 | 5,240 | 5,170 | 5,230 | 6,000 |
| 2023/01/20 | 5,200 | 5,220 | 5,100 | 5,200 | 23,400 |
| 2023/01/19 | 5,220 | 5,220 | 5,150 | 5,170 | 4,300 |
| 2023/01/18 | 5,150 | 5,220 | 5,140 | 5,220 | 1,900 |
| 2023/01/17 | 5,160 | 5,300 | 5,160 | 5,170 | 4,300 |
| 2023/01/16 | 5,130 | 5,280 | 5,130 | 5,210 | 3,600 |
| 2023/01/13 | 5,250 | 5,310 | 5,200 | 5,200 | 2,900 |
| 2023/01/12 | 5,290 | 5,370 | 5,250 | 5,270 | 5,300 |
| 2023/01/11 | 5,390 | 5,420 | 5,300 | 5,300 | 9,900 |
| 2023/01/10 | 5,220 | 5,290 | 5,120 | 5,290 | 5,300 |
| 2023/01/06 | 5,010 | 5,130 | 5,010 | 5,130 | 6,400 |
| 2023/01/05 | 5,140 | 5,180 | 5,010 | 5,010 | 9,400 |
| 2023/01/04 | 5,310 | 5,310 | 5,080 | 5,090 | 17,300 |