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 |
|---|---|---|---|---|---|
| 1991/12/30 | 840 | 840 | 840 | 840 | 4,000 |
| 1991/12/27 | 840 | 840 | 840 | 840 | 2,000 |
| 1991/12/26 | 840 | 840 | 840 | 840 | 3,000 |
| 1991/12/25 | 840 | 840 | 840 | 840 | 2,000 |
| 1991/12/24 | 860 | 860 | 850 | 850 | 9,000 |
| 1991/12/20 | 859 | 860 | 859 | 860 | 4,000 |
| 1991/12/19 | 850 | 850 | 840 | 840 | 7,000 |
| 1991/12/17 | 852 | 852 | 850 | 850 | 3,000 |
| 1991/12/16 | 851 | 860 | 851 | 860 | 6,000 |
| 1991/12/13 | 851 | 860 | 851 | 860 | 5,000 |
| 1991/12/12 | 849 | 850 | 849 | 850 | 2,000 |
| 1991/12/11 | 850 | 850 | 850 | 850 | 4,000 |
| 1991/12/10 | 860 | 860 | 851 | 851 | 15,000 |
| 1991/12/09 | 851 | 851 | 851 | 851 | 3,000 |
| 1991/12/06 | 855 | 855 | 851 | 851 | 5,000 |
| 1991/12/05 | 860 | 860 | 855 | 855 | 3,000 |
| 1991/12/04 | 853 | 860 | 853 | 860 | 2,000 |
| 1991/12/03 | 853 | 853 | 853 | 853 | 1,000 |
| 1991/12/02 | 852 | 870 | 852 | 852 | 4,000 |
| 1991/11/29 | 860 | 861 | 851 | 851 | 5,000 |
| 1991/11/28 | 880 | 880 | 870 | 870 | 2,000 |
| 1991/11/27 | 881 | 881 | 881 | 881 | 1,000 |
| 1991/11/26 | 900 | 900 | 880 | 880 | 6,000 |
| 1991/11/25 | 901 | 905 | 901 | 905 | 3,000 |
| 1991/11/22 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/11/21 | 920 | 920 | 920 | 920 | 2,000 |
| 1991/11/20 | 920 | 920 | 920 | 920 | 4,000 |
| 1991/11/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/11/13 | 1,030 | 1,050 | 1,000 | 1,000 | 5,000 |
| 1991/11/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/11/11 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 |
| 1991/11/08 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1991/11/07 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 |
| 1991/11/06 | 1,030 | 1,090 | 980 | 1,080 | 29,000 |
| 1991/11/05 | 1,060 | 1,060 | 1,020 | 1,030 | 4,000 |
| 1991/11/01 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 |
| 1991/10/31 | 1,160 | 1,170 | 1,100 | 1,120 | 22,000 |
| 1991/10/30 | 1,210 | 1,220 | 1,120 | 1,180 | 75,000 |
| 1991/10/29 | 1,080 | 1,150 | 1,070 | 1,150 | 75,000 |
| 1991/10/28 | 980 | 1,000 | 975 | 1,000 | 63,000 |
| 1991/10/24 | 891 | 910 | 891 | 910 | 11,000 |
| 1991/10/23 | 890 | 900 | 890 | 900 | 5,000 |
| 1991/10/22 | 890 | 890 | 890 | 890 | 4,000 |
| 1991/10/21 | 888 | 890 | 888 | 888 | 4,000 |
| 1991/10/18 | 890 | 890 | 889 | 889 | 2,000 |
| 1991/10/17 | 900 | 900 | 900 | 900 | 6,000 |
| 1991/10/16 | 901 | 901 | 901 | 901 | 1,000 |
| 1991/10/15 | 901 | 901 | 900 | 900 | 2,000 |
| 1991/10/14 | 900 | 900 | 900 | 900 | 4,000 |
| 1991/10/11 | 901 | 901 | 900 | 900 | 5,000 |
| 1991/10/09 | 898 | 910 | 898 | 900 | 15,000 |
| 1991/10/08 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/10/07 | 888 | 900 | 888 | 900 | 6,000 |
| 1991/10/03 | 910 | 911 | 910 | 911 | 6,000 |
| 1991/10/02 | 930 | 930 | 930 | 930 | 4,000 |
| 1991/10/01 | 950 | 950 | 950 | 950 | 5,000 |
| 1991/09/27 | 910 | 911 | 900 | 910 | 18,000 |
| 1991/09/26 | 898 | 900 | 898 | 900 | 5,000 |
| 1991/09/25 | 875 | 885 | 870 | 885 | 7,000 |
| 1991/09/24 | 851 | 870 | 851 | 857 | 20,000 |
| 1991/09/20 | 869 | 869 | 850 | 850 | 9,000 |
| 1991/09/19 | 880 | 880 | 850 | 870 | 12,000 |
| 1991/09/18 | 900 | 900 | 870 | 870 | 9,000 |
| 1991/09/17 | 881 | 900 | 881 | 892 | 5,000 |
| 1991/09/13 | 880 | 890 | 875 | 875 | 3,000 |
| 1991/09/12 | 880 | 900 | 880 | 900 | 9,000 |
| 1991/09/11 | 885 | 885 | 885 | 885 | 1,000 |
| 1991/09/10 | 899 | 899 | 886 | 886 | 4,000 |
| 1991/09/06 | 881 | 900 | 880 | 900 | 3,000 |
| 1991/09/04 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/09/03 | 879 | 880 | 879 | 880 | 5,000 |
| 1991/08/30 | 890 | 890 | 888 | 888 | 4,000 |
| 1991/08/29 | 901 | 901 | 900 | 901 | 3,000 |
| 1991/08/28 | 899 | 899 | 899 | 899 | 8,000 |
| 1991/08/23 | 939 | 939 | 939 | 939 | 4,000 |
| 1991/08/21 | 880 | 900 | 875 | 900 | 9,000 |
| 1991/08/19 | 930 | 930 | 900 | 900 | 9,000 |
| 1991/08/15 | 941 | 941 | 940 | 940 | 5,000 |
| 1991/08/14 | 950 | 960 | 950 | 951 | 6,000 |
| 1991/08/13 | 940 | 940 | 940 | 940 | 2,000 |
| 1991/08/12 | 955 | 955 | 950 | 950 | 6,000 |
| 1991/08/09 | 971 | 972 | 951 | 951 | 12,000 |
| 1991/08/08 | 1,000 | 1,000 | 981 | 981 | 8,000 |
| 1991/08/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/08/06 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1991/08/05 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 1991/08/02 | 1,050 | 1,050 | 1,020 | 1,020 | 9,000 |
| 1991/08/01 | 1,060 | 1,080 | 1,060 | 1,060 | 3,000 |
| 1991/07/31 | 1,060 | 1,080 | 1,060 | 1,080 | 6,000 |
| 1991/07/30 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1991/07/29 | 1,070 | 1,080 | 1,060 | 1,060 | 6,000 |
| 1991/07/26 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 |
| 1991/07/25 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1991/07/24 | 1,030 | 1,050 | 1,020 | 1,020 | 7,000 |
| 1991/07/23 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1991/07/22 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1991/07/19 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1991/07/18 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1991/07/17 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 1991/07/16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/07/15 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
| 1991/07/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/07/11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1991/07/10 | 1,050 | 1,100 | 1,050 | 1,100 | 7,000 |
| 1991/07/09 | 1,010 | 1,020 | 1,010 | 1,010 | 7,000 |
| 1991/07/08 | 1,100 | 1,100 | 1,050 | 1,050 | 8,000 |
| 1991/07/04 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 |
| 1991/07/03 | 1,200 | 1,200 | 1,150 | 1,150 | 12,000 |
| 1991/07/02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1991/07/01 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 |
| 1991/06/28 | 1,150 | 1,180 | 1,150 | 1,180 | 6,000 |
| 1991/06/27 | 1,170 | 1,170 | 1,120 | 1,130 | 6,000 |
| 1991/06/26 | 1,160 | 1,180 | 1,130 | 1,140 | 18,000 |
| 1991/06/25 | 1,150 | 1,160 | 1,140 | 1,150 | 8,000 |
| 1991/06/24 | 1,170 | 1,170 | 1,150 | 1,170 | 9,000 |
| 1991/06/21 | 1,150 | 1,160 | 1,150 | 1,160 | 10,000 |
| 1991/06/20 | 1,180 | 1,180 | 1,130 | 1,130 | 5,000 |
| 1991/06/19 | 1,200 | 1,200 | 1,170 | 1,200 | 10,000 |
| 1991/06/18 | 1,270 | 1,280 | 1,200 | 1,200 | 17,000 |
| 1991/06/17 | 1,290 | 1,290 | 1,280 | 1,290 | 5,000 |
| 1991/06/14 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 |
| 1991/06/13 | 1,310 | 1,320 | 1,280 | 1,290 | 13,000 |
| 1991/06/12 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 |
| 1991/06/11 | 1,300 | 1,310 | 1,300 | 1,300 | 13,000 |
| 1991/06/10 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1991/06/07 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 |
| 1991/06/06 | 1,280 | 1,290 | 1,280 | 1,290 | 5,000 |
| 1991/06/05 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 |
| 1991/06/04 | 1,320 | 1,320 | 1,300 | 1,320 | 8,000 |
| 1991/06/03 | 1,340 | 1,340 | 1,320 | 1,320 | 8,000 |
| 1991/05/31 | 1,320 | 1,350 | 1,320 | 1,340 | 4,000 |
| 1991/05/30 | 1,320 | 1,320 | 1,300 | 1,300 | 9,000 |
| 1991/05/29 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1991/05/28 | 1,410 | 1,410 | 1,390 | 1,410 | 6,000 |
| 1991/05/27 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1991/05/24 | 1,430 | 1,430 | 1,410 | 1,410 | 5,000 |
| 1991/05/23 | 1,370 | 1,430 | 1,370 | 1,430 | 14,000 |
| 1991/05/22 | 1,400 | 1,400 | 1,360 | 1,360 | 5,000 |
| 1991/05/21 | 1,350 | 1,360 | 1,350 | 1,360 | 8,000 |
| 1991/05/20 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 |
| 1991/05/17 | 1,360 | 1,380 | 1,360 | 1,370 | 7,000 |
| 1991/05/16 | 1,380 | 1,380 | 1,360 | 1,360 | 15,000 |
| 1991/05/15 | 1,440 | 1,440 | 1,380 | 1,380 | 8,000 |
| 1991/05/14 | 1,450 | 1,470 | 1,440 | 1,440 | 11,000 |
| 1991/05/13 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 |
| 1991/05/10 | 1,490 | 1,510 | 1,490 | 1,510 | 39,000 |
| 1991/05/09 | 1,450 | 1,500 | 1,450 | 1,500 | 28,000 |
| 1991/05/08 | 1,400 | 1,450 | 1,400 | 1,450 | 20,000 |
| 1991/05/07 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 1991/05/02 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 |
| 1991/05/01 | 1,450 | 1,470 | 1,450 | 1,470 | 6,000 |
| 1991/04/30 | 1,500 | 1,530 | 1,500 | 1,500 | 10,000 |
| 1991/04/26 | 1,570 | 1,580 | 1,530 | 1,570 | 30,000 |
| 1991/04/25 | 1,570 | 1,590 | 1,550 | 1,580 | 80,000 |
| 1991/04/24 | 1,460 | 1,540 | 1,450 | 1,540 | 44,000 |
| 1991/04/23 | 1,460 | 1,470 | 1,450 | 1,450 | 33,000 |
| 1991/04/22 | 1,460 | 1,480 | 1,450 | 1,460 | 38,000 |
| 1991/04/19 | 1,420 | 1,450 | 1,400 | 1,450 | 52,000 |
| 1991/04/18 | 1,420 | 1,430 | 1,400 | 1,400 | 43,000 |
| 1991/04/17 | 1,300 | 1,400 | 1,300 | 1,400 | 61,000 |
| 1991/04/16 | 1,300 | 1,300 | 1,290 | 1,290 | 12,000 |
| 1991/04/15 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 |
| 1991/04/12 | 1,310 | 1,320 | 1,290 | 1,320 | 21,000 |
| 1991/04/11 | 1,320 | 1,330 | 1,300 | 1,310 | 19,000 |
| 1991/04/10 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 |
| 1991/04/09 | 1,340 | 1,340 | 1,300 | 1,300 | 11,000 |
| 1991/04/08 | 1,300 | 1,310 | 1,300 | 1,300 | 10,000 |
| 1991/04/05 | 1,300 | 1,310 | 1,290 | 1,310 | 21,000 |
| 1991/04/04 | 1,320 | 1,320 | 1,310 | 1,310 | 6,000 |
| 1991/04/03 | 1,320 | 1,330 | 1,320 | 1,320 | 5,000 |
| 1991/04/02 | 1,310 | 1,340 | 1,300 | 1,300 | 20,000 |
| 1991/04/01 | 1,340 | 1,340 | 1,300 | 1,300 | 20,000 |
| 1991/03/29 | 1,350 | 1,350 | 1,320 | 1,340 | 15,000 |
| 1991/03/28 | 1,350 | 1,380 | 1,350 | 1,360 | 26,000 |
| 1991/03/27 | 1,300 | 1,350 | 1,290 | 1,350 | 11,000 |
| 1991/03/26 | 1,290 | 1,310 | 1,280 | 1,280 | 19,000 |
| 1991/03/25 | 1,290 | 1,300 | 1,240 | 1,300 | 35,000 |
| 1991/03/22 | 1,350 | 1,350 | 1,300 | 1,300 | 16,000 |
| 1991/03/20 | 1,350 | 1,350 | 1,310 | 1,330 | 19,000 |
| 1991/03/19 | 1,360 | 1,370 | 1,360 | 1,370 | 5,000 |
| 1991/03/18 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 |
| 1991/03/15 | 1,330 | 1,380 | 1,330 | 1,350 | 15,000 |
| 1991/03/14 | 1,330 | 1,350 | 1,320 | 1,350 | 17,000 |
| 1991/03/13 | 1,300 | 1,340 | 1,300 | 1,320 | 14,000 |
| 1991/03/12 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 |
| 1991/03/11 | 1,310 | 1,310 | 1,300 | 1,300 | 14,000 |
| 1991/03/08 | 1,300 | 1,310 | 1,300 | 1,300 | 12,000 |
| 1991/03/07 | 1,310 | 1,310 | 1,300 | 1,300 | 15,000 |
| 1991/03/06 | 1,290 | 1,300 | 1,290 | 1,300 | 12,000 |
| 1991/03/05 | 1,280 | 1,280 | 1,270 | 1,280 | 15,000 |
| 1991/03/04 | 1,280 | 1,280 | 1,270 | 1,270 | 9,000 |
| 1991/03/01 | 1,280 | 1,290 | 1,260 | 1,280 | 30,000 |
| 1991/02/28 | 1,300 | 1,300 | 1,260 | 1,260 | 33,000 |
| 1991/02/27 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1991/02/26 | 1,340 | 1,340 | 1,320 | 1,320 | 28,000 |
| 1991/02/25 | 1,330 | 1,340 | 1,300 | 1,320 | 17,000 |
| 1991/02/22 | 1,350 | 1,350 | 1,330 | 1,330 | 10,000 |
| 1991/02/21 | 1,370 | 1,380 | 1,360 | 1,360 | 27,000 |
| 1991/02/20 | 1,380 | 1,390 | 1,370 | 1,370 | 12,000 |
| 1991/02/19 | 1,370 | 1,400 | 1,370 | 1,400 | 23,000 |
| 1991/02/18 | 1,370 | 1,370 | 1,360 | 1,360 | 14,000 |
| 1991/02/15 | 1,370 | 1,370 | 1,350 | 1,370 | 25,000 |
| 1991/02/14 | 1,300 | 1,380 | 1,300 | 1,370 | 18,000 |
| 1991/02/13 | 1,260 | 1,300 | 1,250 | 1,300 | 11,000 |
| 1991/02/12 | 1,210 | 1,250 | 1,210 | 1,250 | 20,000 |
| 1991/02/08 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 |
| 1991/02/07 | 1,240 | 1,240 | 1,200 | 1,210 | 9,000 |
| 1991/02/06 | 1,250 | 1,260 | 1,250 | 1,260 | 20,000 |
| 1991/02/05 | 1,250 | 1,300 | 1,250 | 1,260 | 12,000 |
| 1991/02/04 | 1,290 | 1,300 | 1,280 | 1,280 | 13,000 |
| 1991/02/01 | 1,310 | 1,310 | 1,300 | 1,300 | 18,000 |
| 1991/01/31 | 1,360 | 1,360 | 1,330 | 1,330 | 11,000 |
| 1991/01/30 | 1,350 | 1,370 | 1,350 | 1,350 | 10,000 |
| 1991/01/29 | 1,360 | 1,360 | 1,350 | 1,360 | 10,000 |
| 1991/01/28 | 1,370 | 1,370 | 1,360 | 1,360 | 20,000 |
| 1991/01/25 | 1,380 | 1,390 | 1,380 | 1,380 | 7,000 |
| 1991/01/24 | 1,360 | 1,400 | 1,360 | 1,400 | 19,000 |
| 1991/01/23 | 1,400 | 1,410 | 1,400 | 1,400 | 30,000 |
| 1991/01/22 | 1,410 | 1,420 | 1,410 | 1,410 | 8,000 |
| 1991/01/21 | 1,420 | 1,420 | 1,410 | 1,410 | 7,000 |
| 1991/01/18 | 1,450 | 1,450 | 1,440 | 1,440 | 17,000 |
| 1991/01/17 | 1,450 | 1,460 | 1,450 | 1,460 | 23,000 |
| 1991/01/16 | 1,460 | 1,460 | 1,450 | 1,460 | 14,000 |
| 1991/01/14 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 1991/01/11 | 1,470 | 1,480 | 1,470 | 1,480 | 14,000 |
| 1991/01/10 | 1,480 | 1,480 | 1,460 | 1,480 | 9,000 |
| 1991/01/09 | 1,490 | 1,500 | 1,480 | 1,480 | 6,000 |
| 1991/01/08 | 1,480 | 1,500 | 1,480 | 1,500 | 8,000 |
| 1991/01/07 | 1,490 | 1,500 | 1,480 | 1,480 | 12,000 |