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 |
|---|---|---|---|---|---|
| 1996/12/30 | 592 | 600 | 592 | 600 | 2,000 |
| 1996/12/27 | 591 | 591 | 591 | 591 | 8,000 |
| 1996/12/26 | 590 | 591 | 590 | 591 | 2,000 |
| 1996/12/25 | 586 | 591 | 586 | 591 | 3,000 |
| 1996/12/24 | 605 | 605 | 586 | 586 | 8,000 |
| 1996/12/20 | 573 | 600 | 573 | 590 | 7,000 |
| 1996/12/19 | 611 | 611 | 580 | 580 | 23,000 |
| 1996/12/18 | 620 | 620 | 610 | 610 | 7,000 |
| 1996/12/17 | 650 | 650 | 610 | 610 | 6,000 |
| 1996/12/16 | 650 | 650 | 650 | 650 | 3,000 |
| 1996/12/12 | 670 | 670 | 650 | 650 | 5,000 |
| 1996/12/11 | 690 | 690 | 680 | 680 | 6,000 |
| 1996/12/10 | 700 | 707 | 700 | 700 | 5,000 |
| 1996/12/09 | 671 | 690 | 666 | 690 | 8,000 |
| 1996/12/06 | 690 | 690 | 670 | 670 | 8,000 |
| 1996/12/05 | 690 | 700 | 690 | 700 | 5,000 |
| 1996/12/04 | 711 | 711 | 690 | 700 | 10,000 |
| 1996/12/03 | 711 | 711 | 711 | 711 | 1,000 |
| 1996/12/02 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/11/29 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/11/28 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/11/27 | 755 | 755 | 750 | 750 | 11,000 |
| 1996/11/26 | 754 | 755 | 754 | 755 | 5,000 |
| 1996/11/25 | 760 | 760 | 755 | 755 | 9,000 |
| 1996/11/22 | 754 | 754 | 754 | 754 | 5,000 |
| 1996/11/21 | 755 | 760 | 755 | 760 | 6,000 |
| 1996/11/20 | 762 | 762 | 760 | 760 | 4,000 |
| 1996/11/19 | 763 | 770 | 762 | 762 | 4,000 |
| 1996/11/15 | 762 | 762 | 762 | 762 | 5,000 |
| 1996/11/14 | 762 | 762 | 762 | 762 | 4,000 |
| 1996/11/13 | 770 | 770 | 760 | 760 | 8,000 |
| 1996/11/12 | 765 | 765 | 765 | 765 | 10,000 |
| 1996/11/11 | 770 | 770 | 765 | 765 | 16,000 |
| 1996/11/08 | 790 | 790 | 770 | 770 | 8,000 |
| 1996/11/07 | 781 | 790 | 780 | 790 | 3,000 |
| 1996/11/06 | 765 | 766 | 765 | 766 | 3,000 |
| 1996/11/05 | 770 | 770 | 770 | 770 | 5,000 |
| 1996/11/01 | 773 | 773 | 770 | 770 | 11,000 |
| 1996/10/30 | 770 | 770 | 770 | 770 | 4,000 |
| 1996/10/29 | 771 | 772 | 771 | 772 | 2,000 |
| 1996/10/28 | 771 | 771 | 771 | 771 | 1,000 |
| 1996/10/24 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/10/23 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/10/22 | 786 | 786 | 785 | 785 | 2,000 |
| 1996/10/21 | 786 | 786 | 786 | 786 | 1,000 |
| 1996/10/18 | 780 | 780 | 780 | 780 | 4,000 |
| 1996/10/17 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/10/16 | 780 | 780 | 770 | 770 | 4,000 |
| 1996/10/15 | 761 | 761 | 760 | 761 | 4,000 |
| 1996/10/14 | 790 | 790 | 761 | 761 | 3,000 |
| 1996/10/11 | 781 | 781 | 780 | 780 | 6,000 |
| 1996/10/09 | 780 | 790 | 780 | 780 | 4,000 |
| 1996/10/08 | 790 | 790 | 790 | 790 | 3,000 |
| 1996/10/04 | 792 | 800 | 790 | 790 | 10,000 |
| 1996/10/03 | 805 | 806 | 800 | 800 | 5,000 |
| 1996/10/02 | 820 | 820 | 805 | 805 | 4,000 |
| 1996/10/01 | 801 | 810 | 801 | 810 | 6,000 |
| 1996/09/30 | 788 | 798 | 788 | 798 | 4,000 |
| 1996/09/27 | 793 | 793 | 793 | 793 | 1,000 |
| 1996/09/26 | 786 | 799 | 786 | 799 | 5,000 |
| 1996/09/25 | 786 | 786 | 782 | 782 | 3,000 |
| 1996/09/24 | 787 | 787 | 780 | 786 | 5,000 |
| 1996/09/20 | 810 | 810 | 790 | 790 | 6,000 |
| 1996/09/19 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/09/18 | 830 | 830 | 830 | 830 | 2,000 |
| 1996/09/17 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/09/13 | 781 | 781 | 780 | 780 | 4,000 |
| 1996/09/12 | 816 | 817 | 810 | 810 | 4,000 |
| 1996/09/11 | 814 | 817 | 810 | 816 | 9,000 |
| 1996/09/10 | 811 | 811 | 810 | 810 | 8,000 |
| 1996/09/06 | 810 | 810 | 810 | 810 | 4,000 |
| 1996/09/05 | 825 | 825 | 816 | 816 | 8,000 |
| 1996/09/04 | 830 | 840 | 830 | 830 | 8,000 |
| 1996/09/03 | 821 | 821 | 820 | 820 | 12,000 |
| 1996/09/02 | 830 | 830 | 820 | 820 | 4,000 |
| 1996/08/30 | 850 | 850 | 830 | 830 | 6,000 |
| 1996/08/29 | 870 | 870 | 860 | 860 | 2,000 |
| 1996/08/28 | 860 | 870 | 860 | 870 | 4,000 |
| 1996/08/27 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/08/26 | 860 | 860 | 860 | 860 | 2,000 |
| 1996/08/23 | 870 | 870 | 870 | 870 | 3,000 |
| 1996/08/22 | 865 | 870 | 865 | 870 | 2,000 |
| 1996/08/21 | 861 | 863 | 861 | 863 | 4,000 |
| 1996/08/19 | 815 | 815 | 815 | 815 | 6,000 |
| 1996/08/16 | 815 | 816 | 815 | 815 | 10,000 |
| 1996/08/13 | 820 | 820 | 810 | 810 | 14,000 |
| 1996/08/12 | 830 | 830 | 820 | 820 | 4,000 |
| 1996/08/09 | 840 | 840 | 830 | 830 | 8,000 |
| 1996/08/08 | 830 | 840 | 820 | 840 | 5,000 |
| 1996/08/06 | 851 | 851 | 830 | 830 | 11,000 |
| 1996/08/05 | 865 | 865 | 850 | 851 | 7,000 |
| 1996/08/02 | 880 | 880 | 865 | 865 | 2,000 |
| 1996/08/01 | 880 | 880 | 880 | 880 | 1,000 |
| 1996/07/31 | 890 | 890 | 880 | 880 | 5,000 |
| 1996/07/29 | 871 | 871 | 865 | 865 | 4,000 |
| 1996/07/26 | 885 | 885 | 861 | 865 | 11,000 |
| 1996/07/25 | 882 | 882 | 882 | 882 | 2,000 |
| 1996/07/24 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/07/23 | 860 | 860 | 850 | 860 | 14,000 |
| 1996/07/22 | 889 | 889 | 880 | 880 | 3,000 |
| 1996/07/19 | 900 | 900 | 890 | 890 | 4,000 |
| 1996/07/18 | 890 | 895 | 890 | 890 | 8,000 |
| 1996/07/17 | 870 | 870 | 860 | 860 | 9,000 |
| 1996/07/16 | 902 | 902 | 880 | 880 | 11,000 |
| 1996/07/15 | 910 | 910 | 900 | 900 | 8,000 |
| 1996/07/12 | 921 | 921 | 906 | 906 | 22,000 |
| 1996/07/11 | 940 | 940 | 930 | 930 | 4,000 |
| 1996/07/10 | 950 | 950 | 940 | 940 | 6,000 |
| 1996/07/09 | 906 | 936 | 906 | 936 | 15,000 |
| 1996/07/08 | 921 | 930 | 906 | 906 | 22,000 |
| 1996/07/05 | 989 | 989 | 950 | 950 | 11,000 |
| 1996/07/04 | 1,000 | 1,000 | 990 | 990 | 7,000 |
| 1996/07/03 | 999 | 1,000 | 999 | 1,000 | 16,000 |
| 1996/07/01 | 1,010 | 1,010 | 999 | 1,000 | 12,000 |
| 1996/06/28 | 1,050 | 1,050 | 1,010 | 1,030 | 24,000 |
| 1996/06/27 | 1,070 | 1,070 | 1,050 | 1,050 | 14,000 |
| 1996/06/26 | 1,050 | 1,060 | 1,040 | 1,050 | 29,000 |
| 1996/06/25 | 1,060 | 1,080 | 1,060 | 1,080 | 10,000 |
| 1996/06/24 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 |
| 1996/06/21 | 1,110 | 1,110 | 1,090 | 1,110 | 7,000 |
| 1996/06/20 | 1,110 | 1,110 | 1,050 | 1,090 | 23,000 |
| 1996/06/19 | 1,080 | 1,120 | 1,080 | 1,120 | 7,000 |
| 1996/06/18 | 1,090 | 1,100 | 1,080 | 1,100 | 11,000 |
| 1996/06/17 | 1,140 | 1,140 | 1,080 | 1,080 | 21,000 |
| 1996/06/14 | 1,160 | 1,160 | 1,130 | 1,130 | 40,000 |
| 1996/06/13 | 1,150 | 1,160 | 1,130 | 1,160 | 25,000 |
| 1996/06/12 | 1,140 | 1,170 | 1,130 | 1,150 | 46,000 |
| 1996/06/11 | 1,110 | 1,140 | 1,110 | 1,140 | 31,000 |
| 1996/06/10 | 1,080 | 1,110 | 1,080 | 1,110 | 18,000 |
| 1996/06/07 | 1,100 | 1,110 | 1,080 | 1,090 | 19,000 |
| 1996/06/06 | 1,070 | 1,080 | 1,070 | 1,070 | 6,000 |
| 1996/06/05 | 1,100 | 1,110 | 1,100 | 1,110 | 23,000 |
| 1996/06/04 | 1,030 | 1,110 | 1,020 | 1,110 | 30,000 |
| 1996/06/03 | 1,070 | 1,070 | 1,010 | 1,030 | 13,000 |
| 1996/05/31 | 1,100 | 1,110 | 1,100 | 1,110 | 21,000 |
| 1996/05/30 | 1,100 | 1,120 | 1,090 | 1,100 | 13,000 |
| 1996/05/29 | 1,140 | 1,140 | 1,100 | 1,100 | 42,000 |
| 1996/05/28 | 1,110 | 1,150 | 1,100 | 1,140 | 58,000 |
| 1996/05/27 | 1,160 | 1,160 | 1,100 | 1,100 | 24,000 |
| 1996/05/24 | 1,150 | 1,190 | 1,150 | 1,170 | 139,000 |
| 1996/05/23 | 1,130 | 1,140 | 1,120 | 1,140 | 54,000 |
| 1996/05/22 | 1,130 | 1,150 | 1,100 | 1,100 | 109,000 |
| 1996/05/21 | 1,060 | 1,140 | 1,050 | 1,130 | 75,000 |
| 1996/05/20 | 1,080 | 1,100 | 1,080 | 1,080 | 20,000 |
| 1996/05/17 | 1,100 | 1,120 | 1,080 | 1,080 | 32,000 |
| 1996/05/16 | 1,070 | 1,140 | 1,030 | 1,140 | 40,000 |
| 1996/05/15 | 1,070 | 1,070 | 1,050 | 1,070 | 36,000 |
| 1996/05/14 | 1,050 | 1,070 | 1,040 | 1,060 | 24,000 |
| 1996/05/13 | 1,060 | 1,090 | 1,060 | 1,090 | 39,000 |
| 1996/05/10 | 1,090 | 1,100 | 1,040 | 1,100 | 52,000 |
| 1996/05/09 | 1,140 | 1,150 | 1,100 | 1,110 | 106,000 |
| 1996/05/08 | 1,090 | 1,120 | 1,070 | 1,120 | 157,000 |
| 1996/05/07 | 1,070 | 1,140 | 1,050 | 1,100 | 172,000 |
| 1996/05/02 | 1,000 | 1,070 | 1,000 | 1,060 | 202,000 |
| 1996/05/01 | 980 | 990 | 969 | 990 | 29,000 |
| 1996/04/30 | 1,010 | 1,010 | 980 | 980 | 45,000 |
| 1996/04/26 | 950 | 1,020 | 950 | 1,020 | 125,000 |
| 1996/04/25 | 951 | 952 | 930 | 950 | 21,000 |
| 1996/04/24 | 957 | 957 | 940 | 940 | 16,000 |
| 1996/04/23 | 969 | 969 | 935 | 935 | 28,000 |
| 1996/04/22 | 965 | 969 | 950 | 960 | 43,000 |
| 1996/04/19 | 958 | 959 | 940 | 955 | 87,000 |
| 1996/04/18 | 959 | 960 | 946 | 958 | 109,000 |
| 1996/04/17 | 950 | 981 | 940 | 940 | 304,000 |
| 1996/04/16 | 871 | 935 | 870 | 935 | 113,000 |
| 1996/04/15 | 820 | 850 | 812 | 848 | 17,000 |
| 1996/04/12 | 830 | 830 | 810 | 810 | 15,000 |
| 1996/04/11 | 809 | 815 | 809 | 815 | 9,000 |
| 1996/04/10 | 815 | 815 | 810 | 810 | 5,000 |
| 1996/04/09 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/04/08 | 781 | 781 | 780 | 780 | 14,000 |
| 1996/04/05 | 771 | 780 | 771 | 780 | 7,000 |
| 1996/04/04 | 790 | 790 | 765 | 771 | 12,000 |
| 1996/04/03 | 792 | 792 | 791 | 791 | 5,000 |
| 1996/04/02 | 800 | 800 | 790 | 792 | 5,000 |
| 1996/04/01 | 810 | 815 | 790 | 790 | 7,000 |
| 1996/03/29 | 810 | 811 | 810 | 810 | 5,000 |
| 1996/03/28 | 801 | 801 | 790 | 790 | 14,000 |
| 1996/03/27 | 815 | 826 | 800 | 800 | 6,000 |
| 1996/03/26 | 790 | 805 | 790 | 805 | 22,000 |
| 1996/03/25 | 800 | 800 | 790 | 790 | 4,000 |
| 1996/03/22 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/03/21 | 780 | 781 | 770 | 780 | 7,000 |
| 1996/03/19 | 780 | 780 | 780 | 780 | 4,000 |
| 1996/03/18 | 763 | 763 | 763 | 763 | 4,000 |
| 1996/03/15 | 740 | 741 | 740 | 741 | 2,000 |
| 1996/03/14 | 735 | 740 | 730 | 730 | 12,000 |
| 1996/03/12 | 741 | 741 | 730 | 730 | 10,000 |
| 1996/03/11 | 749 | 749 | 740 | 740 | 10,000 |
| 1996/03/08 | 751 | 751 | 750 | 750 | 6,000 |
| 1996/03/07 | 750 | 760 | 750 | 751 | 12,000 |
| 1996/03/06 | 751 | 760 | 750 | 760 | 8,000 |
| 1996/03/05 | 770 | 770 | 760 | 760 | 5,000 |
| 1996/03/04 | 771 | 771 | 770 | 770 | 4,000 |
| 1996/02/29 | 751 | 751 | 750 | 750 | 4,000 |
| 1996/02/28 | 755 | 755 | 750 | 750 | 16,000 |
| 1996/02/27 | 765 | 765 | 755 | 755 | 7,000 |
| 1996/02/26 | 765 | 765 | 765 | 765 | 2,000 |
| 1996/02/23 | 780 | 780 | 762 | 762 | 6,000 |
| 1996/02/22 | 750 | 750 | 750 | 750 | 13,000 |
| 1996/02/21 | 780 | 780 | 770 | 770 | 8,000 |
| 1996/02/20 | 800 | 800 | 791 | 791 | 6,000 |
| 1996/02/19 | 792 | 800 | 792 | 792 | 6,000 |
| 1996/02/16 | 812 | 812 | 791 | 792 | 13,000 |
| 1996/02/15 | 820 | 820 | 810 | 810 | 4,000 |
| 1996/02/13 | 866 | 866 | 865 | 865 | 12,000 |
| 1996/02/09 | 865 | 866 | 865 | 865 | 12,000 |
| 1996/02/08 | 865 | 867 | 865 | 866 | 7,000 |
| 1996/02/07 | 865 | 865 | 860 | 865 | 14,000 |
| 1996/02/06 | 860 | 865 | 860 | 865 | 21,000 |
| 1996/02/05 | 877 | 877 | 855 | 860 | 10,000 |
| 1996/02/02 | 868 | 875 | 865 | 875 | 9,000 |
| 1996/02/01 | 861 | 861 | 859 | 859 | 14,000 |
| 1996/01/31 | 849 | 860 | 849 | 860 | 14,000 |
| 1996/01/30 | 806 | 840 | 806 | 830 | 8,000 |
| 1996/01/29 | 801 | 804 | 801 | 802 | 13,000 |
| 1996/01/26 | 801 | 805 | 801 | 805 | 6,000 |
| 1996/01/25 | 802 | 810 | 801 | 810 | 13,000 |
| 1996/01/24 | 810 | 815 | 800 | 800 | 6,000 |
| 1996/01/23 | 811 | 815 | 811 | 815 | 3,000 |
| 1996/01/22 | 826 | 835 | 825 | 825 | 9,000 |
| 1996/01/19 | 845 | 845 | 825 | 825 | 4,000 |
| 1996/01/18 | 860 | 860 | 825 | 825 | 12,000 |
| 1996/01/17 | 871 | 880 | 860 | 860 | 21,000 |
| 1996/01/16 | 861 | 872 | 861 | 870 | 35,000 |
| 1996/01/11 | 805 | 820 | 800 | 801 | 14,000 |
| 1996/01/10 | 801 | 819 | 800 | 810 | 12,000 |
| 1996/01/09 | 819 | 819 | 791 | 791 | 14,000 |
| 1996/01/08 | 815 | 820 | 810 | 820 | 5,000 |
| 1996/01/05 | 820 | 821 | 820 | 820 | 6,000 |
| 1996/01/04 | 806 | 816 | 806 | 816 | 4,000 |