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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,120 | 1,120 | 1,115 | 1,120 | 7,000 |
| 2006/12/28 | 1,102 | 1,125 | 1,102 | 1,122 | 16,000 |
| 2006/12/27 | 1,135 | 1,135 | 1,081 | 1,082 | 31,000 |
| 2006/12/26 | 1,150 | 1,150 | 1,130 | 1,135 | 15,000 |
| 2006/12/25 | 1,163 | 1,165 | 1,154 | 1,160 | 12,000 |
| 2006/12/22 | 1,165 | 1,179 | 1,164 | 1,178 | 8,000 |
| 2006/12/21 | 1,172 | 1,192 | 1,167 | 1,167 | 19,000 |
| 2006/12/20 | 1,175 | 1,192 | 1,160 | 1,190 | 12,000 |
| 2006/12/19 | 1,180 | 1,200 | 1,180 | 1,195 | 68,000 |
| 2006/12/18 | 1,170 | 1,180 | 1,151 | 1,172 | 45,000 |
| 2006/12/15 | 1,165 | 1,165 | 1,132 | 1,145 | 31,000 |
| 2006/12/14 | 1,150 | 1,175 | 1,150 | 1,160 | 43,000 |
| 2006/12/13 | 1,125 | 1,158 | 1,117 | 1,150 | 32,000 |
| 2006/12/12 | 1,137 | 1,140 | 1,121 | 1,130 | 34,000 |
| 2006/12/11 | 1,140 | 1,155 | 1,140 | 1,153 | 20,000 |
| 2006/12/08 | 1,150 | 1,180 | 1,140 | 1,160 | 135,000 |
| 2006/12/07 | 1,100 | 1,120 | 1,090 | 1,098 | 11,000 |
| 2006/12/06 | 1,080 | 1,133 | 1,080 | 1,114 | 13,000 |
| 2006/12/05 | 1,130 | 1,130 | 1,089 | 1,089 | 10,000 |
| 2006/12/04 | 1,098 | 1,119 | 1,081 | 1,119 | 31,000 |
| 2006/12/01 | 1,069 | 1,080 | 1,050 | 1,080 | 13,000 |
| 2006/11/30 | 1,050 | 1,070 | 1,045 | 1,070 | 11,000 |
| 2006/11/29 | 1,018 | 1,043 | 1,018 | 1,042 | 13,000 |
| 2006/11/28 | 992 | 1,014 | 991 | 1,001 | 7,000 |
| 2006/11/27 | 1,000 | 1,006 | 991 | 1,006 | 5,000 |
| 2006/11/24 | 1,010 | 1,010 | 1,000 | 1,005 | 7,000 |
| 2006/11/22 | 990 | 1,010 | 985 | 1,010 | 16,000 |
| 2006/11/21 | 1,019 | 1,019 | 986 | 995 | 11,000 |
| 2006/11/20 | 1,025 | 1,025 | 990 | 1,000 | 8,000 |
| 2006/11/17 | 1,016 | 1,028 | 1,000 | 1,005 | 24,000 |
| 2006/11/16 | 1,043 | 1,043 | 1,036 | 1,036 | 4,000 |
| 2006/11/15 | 1,048 | 1,070 | 1,048 | 1,050 | 6,000 |
| 2006/11/14 | 1,075 | 1,075 | 1,068 | 1,068 | 7,000 |
| 2006/11/13 | 1,060 | 1,060 | 1,035 | 1,035 | 9,000 |
| 2006/11/10 | 1,060 | 1,070 | 1,060 | 1,060 | 6,000 |
| 2006/11/09 | 1,052 | 1,072 | 1,052 | 1,060 | 8,000 |
| 2006/11/08 | 1,060 | 1,060 | 1,039 | 1,050 | 8,000 |
| 2006/11/07 | 1,083 | 1,085 | 1,065 | 1,065 | 7,000 |
| 2006/11/06 | 1,100 | 1,100 | 1,064 | 1,096 | 9,000 |
| 2006/11/02 | 1,108 | 1,110 | 1,100 | 1,110 | 7,000 |
| 2006/11/01 | 1,087 | 1,088 | 1,070 | 1,088 | 27,000 |
| 2006/10/31 | 1,093 | 1,095 | 1,064 | 1,080 | 18,000 |
| 2006/10/30 | 1,074 | 1,075 | 1,050 | 1,074 | 19,000 |
| 2006/10/27 | 1,116 | 1,116 | 1,073 | 1,085 | 19,000 |
| 2006/10/26 | 1,119 | 1,130 | 1,107 | 1,119 | 16,000 |
| 2006/10/25 | 1,138 | 1,138 | 1,030 | 1,104 | 50,000 |
| 2006/10/24 | 1,184 | 1,185 | 1,140 | 1,158 | 46,000 |
| 2006/10/23 | 1,156 | 1,182 | 1,140 | 1,182 | 76,000 |
| 2006/10/20 | 1,081 | 1,180 | 1,070 | 1,160 | 70,000 |
| 2006/10/19 | 1,056 | 1,100 | 1,055 | 1,080 | 32,000 |
| 2006/10/18 | 1,019 | 1,055 | 1,019 | 1,055 | 16,000 |
| 2006/10/17 | 1,010 | 1,010 | 1,004 | 1,006 | 16,000 |
| 2006/10/16 | 1,025 | 1,025 | 995 | 998 | 22,000 |
| 2006/10/13 | 1,009 | 1,009 | 987 | 988 | 38,000 |
| 2006/10/12 | 979 | 1,000 | 972 | 1,000 | 42,000 |
| 2006/10/11 | 1,078 | 1,090 | 1,013 | 1,014 | 16,000 |
| 2006/10/10 | 1,098 | 1,099 | 1,063 | 1,078 | 37,000 |
| 2006/10/06 | 1,063 | 1,085 | 1,062 | 1,078 | 35,000 |
| 2006/10/05 | 1,078 | 1,090 | 1,040 | 1,060 | 20,000 |
| 2006/10/04 | 1,109 | 1,109 | 1,072 | 1,077 | 10,000 |
| 2006/10/03 | 1,080 | 1,080 | 1,070 | 1,070 | 10,000 |
| 2006/10/02 | 1,080 | 1,090 | 1,070 | 1,080 | 31,000 |
| 2006/09/29 | 1,050 | 1,075 | 1,050 | 1,070 | 22,000 |
| 2006/09/28 | 1,011 | 1,025 | 1,007 | 1,025 | 11,000 |
| 2006/09/27 | 990 | 1,000 | 980 | 987 | 32,000 |
| 2006/09/26 | 988 | 989 | 972 | 972 | 23,000 |
| 2006/09/25 | 1,028 | 1,028 | 1,006 | 1,010 | 20,000 |
| 2006/09/22 | 1,033 | 1,040 | 1,030 | 1,032 | 21,000 |
| 2006/09/21 | 1,069 | 1,069 | 1,049 | 1,049 | 7,000 |
| 2006/09/20 | 1,071 | 1,075 | 1,050 | 1,070 | 29,000 |
| 2006/09/19 | 1,062 | 1,075 | 1,062 | 1,075 | 17,000 |
| 2006/09/15 | 1,065 | 1,087 | 1,061 | 1,082 | 13,000 |
| 2006/09/14 | 1,078 | 1,080 | 1,061 | 1,080 | 11,000 |
| 2006/09/13 | 1,125 | 1,125 | 1,070 | 1,080 | 26,000 |
| 2006/09/12 | 1,129 | 1,130 | 1,110 | 1,110 | 11,000 |
| 2006/09/11 | 1,135 | 1,150 | 1,114 | 1,130 | 32,000 |
| 2006/09/08 | 1,100 | 1,120 | 1,100 | 1,115 | 20,000 |
| 2006/09/07 | 1,088 | 1,100 | 1,080 | 1,100 | 13,000 |
| 2006/09/06 | 1,105 | 1,105 | 1,087 | 1,088 | 37,000 |
| 2006/09/05 | 1,121 | 1,121 | 1,100 | 1,100 | 23,000 |
| 2006/09/04 | 1,130 | 1,130 | 1,112 | 1,122 | 17,000 |
| 2006/09/01 | 1,125 | 1,125 | 1,110 | 1,120 | 21,000 |
| 2006/08/31 | 1,150 | 1,150 | 1,111 | 1,139 | 35,000 |
| 2006/08/30 | 1,154 | 1,159 | 1,133 | 1,150 | 32,000 |
| 2006/08/29 | 1,100 | 1,118 | 1,094 | 1,114 | 50,000 |
| 2006/08/28 | 1,127 | 1,130 | 1,090 | 1,095 | 55,000 |
| 2006/08/25 | 1,168 | 1,168 | 1,140 | 1,140 | 38,000 |
| 2006/08/24 | 1,170 | 1,180 | 1,150 | 1,169 | 32,000 |
| 2006/08/23 | 1,203 | 1,203 | 1,185 | 1,186 | 14,000 |
| 2006/08/22 | 1,206 | 1,210 | 1,180 | 1,205 | 30,000 |
| 2006/08/21 | 1,165 | 1,215 | 1,165 | 1,200 | 30,000 |
| 2006/08/18 | 1,181 | 1,181 | 1,146 | 1,160 | 43,000 |
| 2006/08/17 | 1,211 | 1,215 | 1,185 | 1,199 | 37,000 |
| 2006/08/16 | 1,220 | 1,220 | 1,200 | 1,210 | 29,000 |
| 2006/08/15 | 1,249 | 1,249 | 1,200 | 1,230 | 25,000 |
| 2006/08/14 | 1,247 | 1,255 | 1,240 | 1,250 | 11,000 |
| 2006/08/11 | 1,268 | 1,268 | 1,240 | 1,251 | 16,000 |
| 2006/08/10 | 1,270 | 1,280 | 1,253 | 1,268 | 27,000 |
| 2006/08/09 | 1,220 | 1,250 | 1,220 | 1,250 | 23,000 |
| 2006/08/08 | 1,203 | 1,218 | 1,203 | 1,218 | 5,000 |
| 2006/08/07 | 1,216 | 1,233 | 1,205 | 1,220 | 25,000 |
| 2006/08/04 | 1,249 | 1,250 | 1,230 | 1,230 | 14,000 |
| 2006/08/03 | 1,245 | 1,261 | 1,239 | 1,239 | 14,000 |
| 2006/08/02 | 1,243 | 1,255 | 1,222 | 1,239 | 28,000 |
| 2006/08/01 | 1,258 | 1,300 | 1,222 | 1,255 | 72,000 |
| 2006/07/31 | 1,330 | 1,330 | 1,245 | 1,270 | 39,000 |
| 2006/07/28 | 1,293 | 1,340 | 1,270 | 1,320 | 96,000 |
| 2006/07/27 | 1,268 | 1,296 | 1,265 | 1,292 | 139,000 |
| 2006/07/26 | 1,288 | 1,290 | 1,240 | 1,269 | 66,000 |
| 2006/07/25 | 1,249 | 1,249 | 1,220 | 1,235 | 44,000 |
| 2006/07/24 | 1,195 | 1,247 | 1,170 | 1,247 | 90,000 |
| 2006/07/21 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 |
| 2006/07/20 | 1,188 | 1,188 | 1,170 | 1,170 | 15,000 |
| 2006/07/19 | 1,174 | 1,175 | 1,172 | 1,173 | 38,000 |
| 2006/07/18 | 1,174 | 1,175 | 1,173 | 1,174 | 43,000 |
| 2006/07/14 | 1,154 | 1,175 | 1,150 | 1,175 | 17,000 |
| 2006/07/13 | 1,163 | 1,184 | 1,151 | 1,170 | 23,000 |
| 2006/07/12 | 1,193 | 1,193 | 1,170 | 1,170 | 18,000 |
| 2006/07/11 | 1,200 | 1,200 | 1,182 | 1,182 | 29,000 |
| 2006/07/10 | 1,185 | 1,200 | 1,170 | 1,200 | 63,000 |
| 2006/07/07 | 1,170 | 1,200 | 1,155 | 1,179 | 84,000 |
| 2006/07/06 | 1,153 | 1,173 | 1,153 | 1,155 | 24,000 |
| 2006/07/05 | 1,150 | 1,180 | 1,135 | 1,170 | 52,000 |
| 2006/07/04 | 1,165 | 1,169 | 1,129 | 1,151 | 43,000 |
| 2006/07/03 | 1,130 | 1,150 | 1,129 | 1,150 | 62,000 |
| 2006/06/30 | 1,130 | 1,130 | 1,103 | 1,119 | 41,000 |
| 2006/06/29 | 1,064 | 1,120 | 1,060 | 1,100 | 53,000 |
| 2006/06/28 | 1,040 | 1,095 | 1,028 | 1,065 | 26,000 |
| 2006/06/27 | 1,085 | 1,095 | 1,035 | 1,040 | 15,000 |
| 2006/06/26 | 1,060 | 1,084 | 1,060 | 1,080 | 6,000 |
| 2006/06/23 | 1,097 | 1,097 | 1,058 | 1,085 | 14,000 |
| 2006/06/22 | 1,110 | 1,120 | 1,082 | 1,104 | 33,000 |
| 2006/06/21 | 1,118 | 1,118 | 1,090 | 1,108 | 22,000 |
| 2006/06/20 | 1,080 | 1,127 | 1,066 | 1,078 | 45,000 |
| 2006/06/19 | 1,020 | 1,060 | 1,011 | 1,060 | 25,000 |
| 2006/06/16 | 1,050 | 1,058 | 1,020 | 1,030 | 34,000 |
| 2006/06/15 | 1,040 | 1,050 | 997 | 1,006 | 30,000 |
| 2006/06/14 | 972 | 1,004 | 972 | 986 | 27,000 |
| 2006/06/13 | 990 | 1,002 | 983 | 1,002 | 12,000 |
| 2006/06/12 | 987 | 1,020 | 987 | 1,006 | 12,000 |
| 2006/06/09 | 1,029 | 1,029 | 968 | 1,020 | 27,000 |
| 2006/06/08 | 1,028 | 1,028 | 950 | 952 | 42,000 |
| 2006/06/07 | 1,040 | 1,049 | 1,016 | 1,030 | 28,000 |
| 2006/06/06 | 1,030 | 1,030 | 980 | 1,000 | 42,000 |
| 2006/06/05 | 990 | 1,050 | 990 | 1,050 | 16,000 |
| 2006/06/02 | 1,020 | 1,050 | 971 | 1,050 | 74,000 |
| 2006/06/01 | 1,032 | 1,051 | 1,018 | 1,018 | 64,000 |
| 2006/05/31 | 975 | 1,029 | 975 | 1,015 | 39,000 |
| 2006/05/30 | 995 | 1,020 | 987 | 987 | 8,000 |
| 2006/05/29 | 1,000 | 1,027 | 991 | 991 | 8,000 |
| 2006/05/26 | 990 | 1,050 | 964 | 980 | 49,000 |
| 2006/05/25 | 981 | 1,009 | 981 | 990 | 11,000 |
| 2006/05/24 | 975 | 1,025 | 971 | 971 | 23,000 |
| 2006/05/23 | 980 | 986 | 920 | 935 | 47,000 |
| 2006/05/22 | 1,051 | 1,051 | 990 | 990 | 61,000 |
| 2006/05/19 | 941 | 1,059 | 930 | 1,059 | 93,000 |
| 2006/05/18 | 930 | 959 | 913 | 959 | 37,000 |
| 2006/05/17 | 1,014 | 1,014 | 900 | 942 | 70,000 |
| 2006/05/16 | 1,010 | 1,029 | 1,010 | 1,020 | 31,000 |
| 2006/05/15 | 1,050 | 1,050 | 1,000 | 1,030 | 51,000 |
| 2006/05/12 | 1,075 | 1,075 | 1,030 | 1,065 | 27,000 |
| 2006/05/11 | 1,140 | 1,140 | 1,085 | 1,095 | 26,000 |
| 2006/05/10 | 1,146 | 1,157 | 1,138 | 1,140 | 24,000 |
| 2006/05/09 | 1,170 | 1,170 | 1,142 | 1,143 | 22,000 |
| 2006/05/08 | 1,200 | 1,230 | 1,160 | 1,185 | 69,000 |
| 2006/05/02 | 1,150 | 1,180 | 1,133 | 1,180 | 22,000 |
| 2006/05/01 | 1,140 | 1,150 | 1,135 | 1,140 | 11,000 |
| 2006/04/28 | 1,170 | 1,171 | 1,123 | 1,150 | 45,000 |
| 2006/04/27 | 1,175 | 1,200 | 1,150 | 1,171 | 53,000 |
| 2006/04/26 | 1,167 | 1,196 | 1,131 | 1,167 | 110,000 |
| 2006/04/25 | 1,240 | 1,250 | 1,170 | 1,207 | 93,000 |
| 2006/04/24 | 1,250 | 1,280 | 1,160 | 1,248 | 208,000 |
| 2006/04/21 | 1,190 | 1,240 | 1,160 | 1,236 | 409,000 |
| 2006/04/20 | 1,130 | 1,179 | 1,087 | 1,179 | 111,000 |
| 2006/04/19 | 1,100 | 1,168 | 1,100 | 1,113 | 137,000 |
| 2006/04/18 | 1,064 | 1,085 | 1,034 | 1,085 | 26,000 |
| 2006/04/17 | 1,080 | 1,080 | 1,028 | 1,065 | 74,000 |
| 2006/04/14 | 1,050 | 1,099 | 1,010 | 1,070 | 111,000 |
| 2006/04/13 | 1,125 | 1,130 | 1,050 | 1,050 | 114,000 |
| 2006/04/12 | 1,111 | 1,150 | 1,065 | 1,125 | 152,000 |
| 2006/04/11 | 1,171 | 1,298 | 1,130 | 1,150 | 393,000 |
| 2006/04/10 | 1,077 | 1,180 | 1,012 | 1,165 | 356,000 |
| 2006/04/07 | 970 | 1,058 | 963 | 1,058 | 403,000 |
| 2006/04/06 | 925 | 960 | 925 | 958 | 189,000 |
| 2006/04/05 | 919 | 920 | 885 | 892 | 107,000 |
| 2006/04/04 | 950 | 985 | 900 | 919 | 394,000 |
| 2006/04/03 | 940 | 940 | 940 | 940 | 100,000 |
| 2006/03/30 | 750 | 759 | 740 | 740 | 19,000 |
| 2006/03/29 | 723 | 739 | 720 | 730 | 19,000 |
| 2006/03/28 | 722 | 725 | 720 | 720 | 4,000 |
| 2006/03/27 | 725 | 725 | 723 | 723 | 4,000 |
| 2006/03/24 | 725 | 725 | 724 | 724 | 4,000 |
| 2006/03/23 | 713 | 723 | 713 | 723 | 6,000 |
| 2006/03/22 | 710 | 720 | 710 | 710 | 6,000 |
| 2006/03/20 | 720 | 720 | 709 | 709 | 9,000 |
| 2006/03/17 | 721 | 721 | 720 | 720 | 5,000 |
| 2006/03/16 | 732 | 740 | 720 | 720 | 11,000 |
| 2006/03/15 | 726 | 730 | 726 | 730 | 2,000 |
| 2006/03/13 | 750 | 750 | 740 | 740 | 6,000 |
| 2006/03/10 | 760 | 760 | 760 | 760 | 10,000 |
| 2006/03/09 | 713 | 715 | 713 | 715 | 4,000 |
| 2006/03/08 | 710 | 710 | 707 | 707 | 4,000 |
| 2006/03/07 | 735 | 735 | 735 | 735 | 2,000 |
| 2006/03/06 | 747 | 750 | 747 | 750 | 3,000 |
| 2006/03/03 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/03/02 | 721 | 730 | 721 | 730 | 5,000 |
| 2006/03/01 | 723 | 723 | 723 | 723 | 2,000 |
| 2006/02/28 | 730 | 745 | 723 | 745 | 13,000 |
| 2006/02/27 | 723 | 730 | 720 | 730 | 16,000 |
| 2006/02/24 | 737 | 737 | 730 | 730 | 5,000 |
| 2006/02/23 | 691 | 728 | 691 | 728 | 9,000 |
| 2006/02/22 | 721 | 722 | 720 | 720 | 6,000 |
| 2006/02/21 | 684 | 752 | 684 | 720 | 34,000 |
| 2006/02/20 | 740 | 740 | 680 | 680 | 52,000 |
| 2006/02/17 | 736 | 746 | 736 | 741 | 4,000 |
| 2006/02/16 | 760 | 760 | 745 | 755 | 12,000 |
| 2006/02/15 | 783 | 785 | 760 | 785 | 39,000 |
| 2006/02/14 | 750 | 750 | 729 | 733 | 19,000 |
| 2006/02/13 | 790 | 790 | 745 | 751 | 26,000 |
| 2006/02/10 | 820 | 821 | 796 | 799 | 23,000 |
| 2006/02/09 | 820 | 849 | 820 | 820 | 26,000 |
| 2006/02/08 | 850 | 850 | 810 | 820 | 48,000 |
| 2006/02/07 | 828 | 859 | 825 | 856 | 120,000 |
| 2006/02/06 | 785 | 808 | 785 | 804 | 155,000 |
| 2006/02/03 | 765 | 785 | 765 | 781 | 30,000 |
| 2006/02/02 | 776 | 776 | 770 | 775 | 37,000 |
| 2006/02/01 | 785 | 785 | 776 | 776 | 19,000 |
| 2006/01/31 | 794 | 795 | 783 | 785 | 28,000 |
| 2006/01/30 | 791 | 799 | 790 | 796 | 19,000 |
| 2006/01/27 | 772 | 790 | 769 | 783 | 51,000 |
| 2006/01/26 | 765 | 770 | 760 | 760 | 15,000 |
| 2006/01/25 | 778 | 778 | 741 | 760 | 27,000 |
| 2006/01/24 | 711 | 768 | 711 | 768 | 35,000 |
| 2006/01/23 | 737 | 737 | 710 | 711 | 58,000 |
| 2006/01/20 | 745 | 750 | 740 | 747 | 54,000 |
| 2006/01/19 | 710 | 749 | 702 | 745 | 63,000 |
| 2006/01/18 | 768 | 768 | 710 | 720 | 48,000 |
| 2006/01/17 | 751 | 790 | 750 | 780 | 30,000 |
| 2006/01/16 | 780 | 787 | 770 | 780 | 35,000 |
| 2006/01/13 | 801 | 805 | 760 | 800 | 57,000 |
| 2006/01/12 | 829 | 829 | 810 | 817 | 60,000 |
| 2006/01/11 | 829 | 838 | 787 | 823 | 98,000 |
| 2006/01/10 | 775 | 839 | 775 | 834 | 169,000 |
| 2006/01/06 | 759 | 770 | 759 | 765 | 68,000 |
| 2006/01/05 | 750 | 779 | 740 | 779 | 179,000 |
| 2006/01/04 | 710 | 710 | 692 | 710 | 93,000 |