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 |
|---|---|---|---|---|---|
| 2003/12/30 | 347 | 361 | 347 | 354 | 9,000 |
| 2003/12/29 | 345 | 347 | 340 | 340 | 10,000 |
| 2003/12/26 | 339 | 340 | 336 | 336 | 16,000 |
| 2003/12/25 | 350 | 350 | 336 | 336 | 14,000 |
| 2003/12/24 | 345 | 349 | 335 | 336 | 26,000 |
| 2003/12/22 | 343 | 350 | 343 | 343 | 16,000 |
| 2003/12/19 | 341 | 348 | 341 | 341 | 17,000 |
| 2003/12/18 | 344 | 345 | 340 | 340 | 18,000 |
| 2003/12/17 | 348 | 358 | 340 | 353 | 20,000 |
| 2003/12/16 | 341 | 343 | 341 | 343 | 5,000 |
| 2003/12/15 | 345 | 355 | 345 | 355 | 20,000 |
| 2003/12/12 | 339 | 344 | 339 | 344 | 8,000 |
| 2003/12/11 | 345 | 345 | 339 | 339 | 10,000 |
| 2003/12/10 | 343 | 348 | 340 | 348 | 17,000 |
| 2003/12/09 | 341 | 343 | 341 | 343 | 9,000 |
| 2003/12/08 | 347 | 347 | 340 | 340 | 16,000 |
| 2003/12/05 | 341 | 341 | 340 | 340 | 12,000 |
| 2003/12/04 | 341 | 342 | 331 | 340 | 41,000 |
| 2003/12/03 | 349 | 350 | 344 | 344 | 7,000 |
| 2003/12/02 | 361 | 361 | 343 | 348 | 26,000 |
| 2003/12/01 | 340 | 353 | 336 | 353 | 16,000 |
| 2003/11/28 | 340 | 341 | 340 | 341 | 5,000 |
| 2003/11/27 | 336 | 345 | 336 | 340 | 15,000 |
| 2003/11/26 | 345 | 345 | 330 | 331 | 21,000 |
| 2003/11/25 | 360 | 360 | 345 | 345 | 5,000 |
| 2003/11/21 | 350 | 350 | 343 | 343 | 16,000 |
| 2003/11/20 | 343 | 348 | 343 | 347 | 6,000 |
| 2003/11/19 | 333 | 345 | 333 | 343 | 26,000 |
| 2003/11/18 | 350 | 350 | 323 | 323 | 44,000 |
| 2003/11/17 | 384 | 384 | 370 | 370 | 21,000 |
| 2003/11/14 | 375 | 386 | 373 | 385 | 22,000 |
| 2003/11/13 | 408 | 408 | 366 | 370 | 26,000 |
| 2003/11/12 | 408 | 408 | 397 | 403 | 23,000 |
| 2003/11/11 | 431 | 431 | 401 | 410 | 43,000 |
| 2003/11/10 | 449 | 450 | 436 | 436 | 49,000 |
| 2003/11/07 | 485 | 485 | 440 | 459 | 281,000 |
| 2003/11/06 | 485 | 495 | 470 | 480 | 235,000 |
| 2003/11/05 | 449 | 485 | 445 | 479 | 232,000 |
| 2003/11/04 | 443 | 457 | 443 | 455 | 87,000 |
| 2003/10/31 | 420 | 458 | 420 | 458 | 141,000 |
| 2003/10/30 | 430 | 435 | 429 | 435 | 23,000 |
| 2003/10/29 | 415 | 435 | 415 | 435 | 63,000 |
| 2003/10/28 | 428 | 428 | 416 | 424 | 38,000 |
| 2003/10/27 | 428 | 433 | 419 | 430 | 48,000 |
| 2003/10/24 | 440 | 443 | 435 | 443 | 23,000 |
| 2003/10/23 | 455 | 455 | 429 | 450 | 124,000 |
| 2003/10/22 | 425 | 462 | 425 | 460 | 123,000 |
| 2003/10/21 | 425 | 425 | 415 | 425 | 49,000 |
| 2003/10/20 | 420 | 426 | 420 | 425 | 50,000 |
| 2003/10/17 | 403 | 419 | 403 | 419 | 50,000 |
| 2003/10/16 | 400 | 408 | 400 | 406 | 58,000 |
| 2003/10/15 | 399 | 403 | 395 | 401 | 44,000 |
| 2003/10/14 | 402 | 402 | 395 | 401 | 36,000 |
| 2003/10/10 | 391 | 405 | 391 | 405 | 48,000 |
| 2003/10/09 | 389 | 393 | 389 | 390 | 22,000 |
| 2003/10/08 | 390 | 390 | 387 | 388 | 16,000 |
| 2003/10/07 | 386 | 395 | 386 | 394 | 84,000 |
| 2003/10/06 | 380 | 394 | 380 | 391 | 76,000 |
| 2003/10/03 | 371 | 382 | 370 | 382 | 34,000 |
| 2003/10/02 | 363 | 375 | 363 | 375 | 45,000 |
| 2003/10/01 | 356 | 363 | 356 | 363 | 11,000 |
| 2003/09/30 | 359 | 364 | 355 | 355 | 30,000 |
| 2003/09/29 | 355 | 360 | 355 | 360 | 8,000 |
| 2003/09/26 | 355 | 360 | 352 | 360 | 12,000 |
| 2003/09/25 | 363 | 363 | 360 | 360 | 7,000 |
| 2003/09/24 | 357 | 368 | 357 | 368 | 36,000 |
| 2003/09/22 | 350 | 357 | 350 | 352 | 16,000 |
| 2003/09/19 | 365 | 365 | 355 | 365 | 20,000 |
| 2003/09/18 | 365 | 366 | 363 | 365 | 23,000 |
| 2003/09/17 | 370 | 370 | 362 | 365 | 62,000 |
| 2003/09/16 | 343 | 353 | 343 | 353 | 21,000 |
| 2003/09/12 | 338 | 343 | 333 | 343 | 8,000 |
| 2003/09/11 | 334 | 334 | 334 | 334 | 2,000 |
| 2003/09/10 | 338 | 340 | 338 | 338 | 8,000 |
| 2003/09/09 | 334 | 335 | 334 | 335 | 5,000 |
| 2003/09/08 | 332 | 338 | 332 | 334 | 14,000 |
| 2003/09/05 | 332 | 332 | 332 | 332 | 2,000 |
| 2003/09/04 | 335 | 339 | 332 | 339 | 9,000 |
| 2003/09/03 | 336 | 336 | 336 | 336 | 2,000 |
| 2003/09/02 | 339 | 339 | 336 | 336 | 8,000 |
| 2003/09/01 | 333 | 339 | 331 | 339 | 8,000 |
| 2003/08/29 | 339 | 339 | 339 | 339 | 1,000 |
| 2003/08/28 | 336 | 336 | 332 | 332 | 9,000 |
| 2003/08/27 | 334 | 335 | 334 | 334 | 12,000 |
| 2003/08/26 | 333 | 335 | 332 | 334 | 15,000 |
| 2003/08/25 | 333 | 333 | 333 | 333 | 11,000 |
| 2003/08/22 | 331 | 333 | 327 | 332 | 17,000 |
| 2003/08/21 | 331 | 331 | 325 | 327 | 5,000 |
| 2003/08/20 | 340 | 340 | 331 | 333 | 49,000 |
| 2003/08/19 | 323 | 335 | 322 | 334 | 31,000 |
| 2003/08/18 | 309 | 315 | 309 | 315 | 8,000 |
| 2003/08/15 | 308 | 310 | 308 | 310 | 8,000 |
| 2003/08/14 | 310 | 310 | 307 | 310 | 5,000 |
| 2003/08/13 | 310 | 310 | 305 | 307 | 3,000 |
| 2003/08/12 | 310 | 315 | 310 | 310 | 8,000 |
| 2003/08/11 | 305 | 310 | 304 | 310 | 5,000 |
| 2003/08/08 | 307 | 307 | 305 | 305 | 6,000 |
| 2003/08/07 | 307 | 307 | 307 | 307 | 5,000 |
| 2003/08/06 | 307 | 307 | 307 | 307 | 2,000 |
| 2003/08/05 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/08/04 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/08/01 | 312 | 313 | 308 | 310 | 13,000 |
| 2003/07/31 | 321 | 321 | 319 | 319 | 6,000 |
| 2003/07/30 | 328 | 328 | 321 | 321 | 8,000 |
| 2003/07/29 | 326 | 329 | 326 | 329 | 4,000 |
| 2003/07/28 | 329 | 329 | 324 | 329 | 25,000 |
| 2003/07/25 | 319 | 319 | 319 | 319 | 11,000 |
| 2003/07/24 | 305 | 307 | 303 | 307 | 9,000 |
| 2003/07/23 | 308 | 308 | 303 | 303 | 6,000 |
| 2003/07/22 | 324 | 324 | 324 | 324 | 7,000 |
| 2003/07/18 | 303 | 303 | 301 | 301 | 10,000 |
| 2003/07/17 | 298 | 301 | 298 | 301 | 6,000 |
| 2003/07/16 | 308 | 314 | 308 | 314 | 3,000 |
| 2003/07/15 | 310 | 315 | 309 | 315 | 9,000 |
| 2003/07/14 | 311 | 311 | 310 | 310 | 5,000 |
| 2003/07/11 | 315 | 315 | 310 | 310 | 9,000 |
| 2003/07/10 | 310 | 315 | 310 | 315 | 3,000 |
| 2003/07/09 | 321 | 321 | 310 | 310 | 12,000 |
| 2003/07/08 | 326 | 326 | 322 | 324 | 7,000 |
| 2003/07/07 | 328 | 328 | 325 | 325 | 6,000 |
| 2003/07/04 | 319 | 329 | 319 | 329 | 3,000 |
| 2003/07/03 | 335 | 338 | 332 | 338 | 7,000 |
| 2003/07/02 | 320 | 345 | 320 | 339 | 23,000 |
| 2003/07/01 | 314 | 320 | 314 | 320 | 12,000 |
| 2003/06/30 | 320 | 320 | 316 | 316 | 6,000 |
| 2003/06/27 | 320 | 320 | 315 | 320 | 3,000 |
| 2003/06/26 | 328 | 328 | 320 | 320 | 13,000 |
| 2003/06/25 | 334 | 334 | 330 | 330 | 8,000 |
| 2003/06/24 | 336 | 349 | 325 | 325 | 69,000 |
| 2003/06/23 | 310 | 312 | 308 | 312 | 8,000 |
| 2003/06/20 | 305 | 308 | 305 | 308 | 4,000 |
| 2003/06/19 | 304 | 305 | 304 | 305 | 4,000 |
| 2003/06/18 | 300 | 304 | 300 | 304 | 4,000 |
| 2003/06/17 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/06/16 | 300 | 300 | 298 | 298 | 6,000 |
| 2003/06/13 | 294 | 300 | 294 | 298 | 4,000 |
| 2003/06/12 | 300 | 300 | 293 | 293 | 11,000 |
| 2003/06/11 | 300 | 300 | 294 | 296 | 22,000 |
| 2003/06/09 | 302 | 304 | 294 | 300 | 8,000 |
| 2003/06/06 | 302 | 302 | 302 | 302 | 1,000 |
| 2003/06/05 | 301 | 301 | 290 | 290 | 10,000 |
| 2003/06/04 | 298 | 299 | 298 | 298 | 4,000 |
| 2003/06/03 | 301 | 301 | 298 | 298 | 5,000 |
| 2003/06/02 | 302 | 302 | 302 | 302 | 4,000 |
| 2003/05/30 | 303 | 304 | 299 | 302 | 9,000 |
| 2003/05/29 | 297 | 303 | 297 | 303 | 13,000 |
| 2003/05/27 | 292 | 297 | 292 | 297 | 2,000 |
| 2003/05/26 | 293 | 293 | 292 | 292 | 22,000 |
| 2003/05/23 | 290 | 295 | 290 | 292 | 9,000 |
| 2003/05/22 | 293 | 294 | 290 | 293 | 7,000 |
| 2003/05/21 | 286 | 286 | 285 | 286 | 4,000 |
| 2003/05/20 | 295 | 295 | 285 | 285 | 21,000 |
| 2003/05/19 | 297 | 297 | 297 | 297 | 3,000 |
| 2003/05/16 | 294 | 295 | 294 | 295 | 3,000 |
| 2003/05/15 | 296 | 296 | 295 | 296 | 4,000 |
| 2003/05/14 | 298 | 298 | 296 | 296 | 7,000 |
| 2003/05/13 | 297 | 297 | 297 | 297 | 10,000 |
| 2003/05/12 | 298 | 303 | 298 | 303 | 2,000 |
| 2003/05/09 | 296 | 297 | 295 | 295 | 12,000 |
| 2003/05/07 | 302 | 302 | 295 | 296 | 4,000 |
| 2003/05/06 | 307 | 307 | 292 | 292 | 8,000 |
| 2003/05/02 | 311 | 311 | 306 | 307 | 11,000 |
| 2003/05/01 | 323 | 323 | 316 | 316 | 11,000 |
| 2003/04/30 | 348 | 349 | 330 | 330 | 30,000 |
| 2003/04/28 | 340 | 350 | 338 | 338 | 50,000 |
| 2003/04/25 | 309 | 340 | 307 | 325 | 67,000 |
| 2003/04/24 | 287 | 310 | 287 | 310 | 26,000 |
| 2003/04/22 | 280 | 282 | 278 | 278 | 6,000 |
| 2003/04/21 | 275 | 277 | 275 | 277 | 5,000 |
| 2003/04/18 | 268 | 275 | 268 | 273 | 7,000 |
| 2003/04/16 | 270 | 270 | 268 | 268 | 4,000 |
| 2003/04/14 | 268 | 268 | 267 | 268 | 4,000 |
| 2003/04/11 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/04/10 | 268 | 268 | 268 | 268 | 2,000 |
| 2003/04/09 | 267 | 268 | 267 | 268 | 3,000 |
| 2003/04/07 | 270 | 270 | 268 | 268 | 2,000 |
| 2003/04/04 | 271 | 271 | 271 | 271 | 2,000 |
| 2003/04/03 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/04/02 | 270 | 278 | 270 | 270 | 3,000 |
| 2003/04/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/03/31 | 280 | 282 | 275 | 275 | 13,000 |
| 2003/03/28 | 270 | 275 | 270 | 275 | 3,000 |
| 2003/03/27 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/03/26 | 277 | 277 | 277 | 277 | 4,000 |
| 2003/03/25 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/03/24 | 267 | 272 | 267 | 272 | 6,000 |
| 2003/03/19 | 268 | 278 | 268 | 278 | 8,000 |
| 2003/03/18 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/03/17 | 268 | 268 | 268 | 268 | 8,000 |
| 2003/03/14 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/03/13 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/03/12 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/03/10 | 261 | 265 | 260 | 265 | 13,000 |
| 2003/03/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/03/06 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/03/05 | 272 | 272 | 271 | 271 | 5,000 |
| 2003/03/04 | 281 | 281 | 280 | 280 | 2,000 |
| 2003/03/03 | 284 | 285 | 284 | 285 | 9,000 |
| 2003/02/27 | 284 | 284 | 284 | 284 | 1,000 |
| 2003/02/26 | 285 | 285 | 284 | 285 | 6,000 |
| 2003/02/25 | 286 | 286 | 267 | 267 | 6,000 |
| 2003/02/24 | 275 | 275 | 267 | 272 | 6,000 |
| 2003/02/21 | 274 | 274 | 267 | 267 | 4,000 |
| 2003/02/20 | 285 | 285 | 280 | 280 | 3,000 |
| 2003/02/18 | 290 | 290 | 285 | 285 | 5,000 |
| 2003/02/17 | 287 | 290 | 287 | 290 | 7,000 |
| 2003/02/13 | 281 | 281 | 275 | 275 | 4,000 |
| 2003/02/12 | 285 | 285 | 281 | 281 | 8,000 |
| 2003/02/07 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/02/06 | 268 | 268 | 265 | 265 | 2,000 |
| 2003/02/05 | 262 | 275 | 262 | 265 | 7,000 |
| 2003/01/31 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/01/30 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/01/29 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/01/28 | 268 | 268 | 268 | 268 | 6,000 |
| 2003/01/24 | 284 | 284 | 280 | 282 | 5,000 |
| 2003/01/23 | 276 | 276 | 275 | 275 | 3,000 |
| 2003/01/22 | 276 | 281 | 276 | 281 | 5,000 |
| 2003/01/21 | 284 | 284 | 280 | 280 | 3,000 |
| 2003/01/20 | 285 | 285 | 283 | 283 | 4,000 |
| 2003/01/17 | 284 | 284 | 283 | 283 | 3,000 |
| 2003/01/16 | 281 | 290 | 281 | 287 | 12,000 |
| 2003/01/15 | 286 | 286 | 281 | 281 | 12,000 |
| 2003/01/14 | 273 | 284 | 271 | 284 | 9,000 |
| 2003/01/10 | 260 | 265 | 260 | 265 | 4,000 |
| 2003/01/08 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/01/07 | 260 | 260 | 259 | 259 | 5,000 |
| 2003/01/06 | 257 | 257 | 256 | 257 | 4,000 |