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 |
|---|---|---|---|---|---|
| 2007/12/28 | 838 | 839 | 816 | 816 | 26,000 |
| 2007/12/27 | 850 | 850 | 830 | 845 | 29,000 |
| 2007/12/26 | 850 | 852 | 849 | 850 | 18,000 |
| 2007/12/25 | 852 | 860 | 852 | 852 | 22,000 |
| 2007/12/21 | 845 | 865 | 813 | 860 | 83,000 |
| 2007/12/20 | 880 | 890 | 842 | 842 | 53,000 |
| 2007/12/19 | 889 | 900 | 880 | 880 | 27,000 |
| 2007/12/18 | 870 | 888 | 867 | 883 | 28,000 |
| 2007/12/17 | 898 | 899 | 875 | 877 | 43,000 |
| 2007/12/14 | 962 | 962 | 898 | 913 | 138,000 |
| 2007/12/13 | 991 | 1,000 | 971 | 972 | 58,000 |
| 2007/12/12 | 971 | 1,000 | 966 | 1,000 | 43,000 |
| 2007/12/11 | 973 | 995 | 973 | 995 | 32,000 |
| 2007/12/10 | 985 | 985 | 967 | 975 | 12,000 |
| 2007/12/07 | 985 | 990 | 965 | 966 | 44,000 |
| 2007/12/06 | 981 | 987 | 969 | 969 | 19,000 |
| 2007/12/05 | 976 | 976 | 953 | 968 | 21,000 |
| 2007/12/04 | 972 | 972 | 965 | 968 | 7,000 |
| 2007/12/03 | 970 | 990 | 962 | 972 | 26,000 |
| 2007/11/30 | 967 | 976 | 940 | 969 | 23,000 |
| 2007/11/29 | 961 | 979 | 958 | 968 | 32,000 |
| 2007/11/28 | 936 | 940 | 922 | 940 | 18,000 |
| 2007/11/27 | 902 | 926 | 899 | 916 | 21,000 |
| 2007/11/26 | 950 | 950 | 910 | 925 | 33,000 |
| 2007/11/22 | 899 | 919 | 888 | 919 | 33,000 |
| 2007/11/21 | 923 | 940 | 901 | 901 | 37,000 |
| 2007/11/20 | 901 | 922 | 890 | 922 | 42,000 |
| 2007/11/19 | 970 | 972 | 940 | 940 | 30,000 |
| 2007/11/16 | 975 | 976 | 960 | 960 | 24,000 |
| 2007/11/15 | 1,007 | 1,016 | 980 | 997 | 37,000 |
| 2007/11/14 | 996 | 1,020 | 975 | 1,016 | 67,000 |
| 2007/11/13 | 940 | 950 | 915 | 946 | 69,000 |
| 2007/11/12 | 980 | 980 | 940 | 950 | 95,000 |
| 2007/11/09 | 1,021 | 1,050 | 995 | 1,017 | 79,000 |
| 2007/11/08 | 1,008 | 1,030 | 1,000 | 1,030 | 107,000 |
| 2007/11/07 | 1,102 | 1,102 | 1,042 | 1,042 | 59,000 |
| 2007/11/06 | 1,077 | 1,110 | 1,077 | 1,086 | 42,000 |
| 2007/11/05 | 1,123 | 1,125 | 1,077 | 1,077 | 57,000 |
| 2007/11/02 | 1,108 | 1,145 | 1,090 | 1,141 | 95,000 |
| 2007/11/01 | 1,151 | 1,164 | 1,128 | 1,128 | 32,000 |
| 2007/10/31 | 1,137 | 1,137 | 1,124 | 1,126 | 34,000 |
| 2007/10/30 | 1,150 | 1,150 | 1,130 | 1,148 | 34,000 |
| 2007/10/29 | 1,199 | 1,199 | 1,152 | 1,155 | 87,000 |
| 2007/10/26 | 1,210 | 1,210 | 1,148 | 1,159 | 68,000 |
| 2007/10/25 | 1,231 | 1,240 | 1,211 | 1,230 | 50,000 |
| 2007/10/24 | 1,175 | 1,266 | 1,170 | 1,230 | 93,000 |
| 2007/10/23 | 1,125 | 1,150 | 1,125 | 1,150 | 12,000 |
| 2007/10/22 | 1,091 | 1,130 | 1,071 | 1,120 | 28,000 |
| 2007/10/19 | 1,128 | 1,162 | 1,120 | 1,151 | 27,000 |
| 2007/10/18 | 1,150 | 1,193 | 1,099 | 1,123 | 133,000 |
| 2007/10/17 | 1,208 | 1,208 | 1,160 | 1,170 | 48,000 |
| 2007/10/16 | 1,215 | 1,220 | 1,200 | 1,214 | 54,000 |
| 2007/10/15 | 1,275 | 1,280 | 1,237 | 1,245 | 38,000 |
| 2007/10/12 | 1,287 | 1,287 | 1,243 | 1,262 | 50,000 |
| 2007/10/11 | 1,258 | 1,297 | 1,238 | 1,292 | 39,000 |
| 2007/10/10 | 1,312 | 1,338 | 1,240 | 1,261 | 64,000 |
| 2007/10/09 | 1,378 | 1,378 | 1,318 | 1,319 | 56,000 |
| 2007/10/05 | 1,255 | 1,300 | 1,255 | 1,298 | 77,000 |
| 2007/10/04 | 1,191 | 1,235 | 1,185 | 1,235 | 40,000 |
| 2007/10/03 | 1,165 | 1,199 | 1,160 | 1,185 | 51,000 |
| 2007/10/02 | 1,182 | 1,182 | 1,162 | 1,165 | 30,000 |
| 2007/10/01 | 1,165 | 1,194 | 1,120 | 1,136 | 40,000 |
| 2007/09/28 | 1,195 | 1,195 | 1,130 | 1,165 | 77,000 |
| 2007/09/27 | 1,038 | 1,120 | 1,035 | 1,120 | 207,000 |
| 2007/09/26 | 1,051 | 1,058 | 1,000 | 1,010 | 208,000 |
| 2007/09/25 | 1,130 | 1,150 | 1,073 | 1,078 | 37,000 |
| 2007/09/21 | 1,111 | 1,118 | 1,102 | 1,110 | 23,000 |
| 2007/09/20 | 1,122 | 1,130 | 1,112 | 1,112 | 20,000 |
| 2007/09/19 | 1,140 | 1,140 | 1,120 | 1,122 | 29,000 |
| 2007/09/18 | 1,151 | 1,151 | 1,060 | 1,060 | 52,000 |
| 2007/09/14 | 1,187 | 1,187 | 1,168 | 1,180 | 13,000 |
| 2007/09/13 | 1,211 | 1,215 | 1,183 | 1,188 | 25,000 |
| 2007/09/12 | 1,288 | 1,288 | 1,210 | 1,220 | 31,000 |
| 2007/09/11 | 1,261 | 1,288 | 1,248 | 1,288 | 14,000 |
| 2007/09/10 | 1,250 | 1,275 | 1,250 | 1,260 | 18,000 |
| 2007/09/07 | 1,320 | 1,320 | 1,260 | 1,298 | 25,000 |
| 2007/09/06 | 1,279 | 1,320 | 1,266 | 1,320 | 39,000 |
| 2007/09/05 | 1,300 | 1,327 | 1,296 | 1,321 | 70,000 |
| 2007/09/04 | 1,219 | 1,275 | 1,218 | 1,260 | 37,000 |
| 2007/09/03 | 1,220 | 1,220 | 1,202 | 1,205 | 46,000 |
| 2007/08/31 | 1,155 | 1,197 | 1,154 | 1,197 | 23,000 |
| 2007/08/30 | 1,163 | 1,174 | 1,148 | 1,148 | 11,000 |
| 2007/08/29 | 1,184 | 1,184 | 1,142 | 1,144 | 41,000 |
| 2007/08/28 | 1,212 | 1,212 | 1,185 | 1,192 | 30,000 |
| 2007/08/27 | 1,225 | 1,245 | 1,200 | 1,200 | 30,000 |
| 2007/08/24 | 1,215 | 1,215 | 1,200 | 1,210 | 67,000 |
| 2007/08/23 | 1,220 | 1,244 | 1,220 | 1,224 | 42,000 |
| 2007/08/22 | 1,210 | 1,210 | 1,190 | 1,200 | 54,000 |
| 2007/08/21 | 1,223 | 1,240 | 1,200 | 1,208 | 60,000 |
| 2007/08/20 | 1,239 | 1,259 | 1,207 | 1,220 | 85,000 |
| 2007/08/17 | 1,217 | 1,237 | 1,179 | 1,179 | 38,000 |
| 2007/08/16 | 1,260 | 1,260 | 1,182 | 1,205 | 148,000 |
| 2007/08/15 | 1,393 | 1,393 | 1,258 | 1,258 | 83,000 |
| 2007/08/14 | 1,377 | 1,377 | 1,372 | 1,373 | 12,000 |
| 2007/08/13 | 1,432 | 1,432 | 1,376 | 1,377 | 27,000 |
| 2007/08/10 | 1,478 | 1,478 | 1,425 | 1,431 | 32,000 |
| 2007/08/09 | 1,521 | 1,545 | 1,505 | 1,530 | 21,000 |
| 2007/08/08 | 1,475 | 1,498 | 1,475 | 1,498 | 15,000 |
| 2007/08/07 | 1,464 | 1,509 | 1,457 | 1,475 | 21,000 |
| 2007/08/06 | 1,451 | 1,453 | 1,420 | 1,436 | 24,000 |
| 2007/08/03 | 1,502 | 1,520 | 1,492 | 1,493 | 43,000 |
| 2007/08/02 | 1,532 | 1,532 | 1,482 | 1,499 | 42,000 |
| 2007/08/01 | 1,550 | 1,565 | 1,461 | 1,482 | 85,000 |
| 2007/07/31 | 1,590 | 1,595 | 1,562 | 1,565 | 23,000 |
| 2007/07/30 | 1,566 | 1,566 | 1,525 | 1,530 | 41,000 |
| 2007/07/27 | 1,561 | 1,595 | 1,561 | 1,581 | 54,000 |
| 2007/07/26 | 1,670 | 1,670 | 1,615 | 1,625 | 80,000 |
| 2007/07/25 | 1,700 | 1,730 | 1,692 | 1,700 | 100,000 |
| 2007/07/24 | 1,784 | 1,820 | 1,736 | 1,753 | 34,000 |
| 2007/07/23 | 1,790 | 1,810 | 1,777 | 1,810 | 31,000 |
| 2007/07/20 | 1,712 | 1,790 | 1,712 | 1,790 | 46,000 |
| 2007/07/19 | 1,746 | 1,746 | 1,724 | 1,724 | 12,000 |
| 2007/07/18 | 1,756 | 1,795 | 1,753 | 1,753 | 17,000 |
| 2007/07/17 | 1,730 | 1,769 | 1,730 | 1,745 | 46,000 |
| 2007/07/13 | 1,780 | 1,782 | 1,760 | 1,760 | 29,000 |
| 2007/07/12 | 1,795 | 1,800 | 1,780 | 1,780 | 10,000 |
| 2007/07/11 | 1,819 | 1,819 | 1,795 | 1,795 | 7,000 |
| 2007/07/10 | 1,810 | 1,820 | 1,800 | 1,820 | 10,000 |
| 2007/07/09 | 1,805 | 1,820 | 1,805 | 1,820 | 4,000 |
| 2007/07/06 | 1,800 | 1,845 | 1,788 | 1,805 | 15,000 |
| 2007/07/05 | 1,791 | 1,825 | 1,790 | 1,825 | 18,000 |
| 2007/07/04 | 1,820 | 1,820 | 1,790 | 1,820 | 10,000 |
| 2007/07/03 | 1,799 | 1,800 | 1,790 | 1,795 | 9,000 |
| 2007/07/02 | 1,786 | 1,810 | 1,760 | 1,800 | 27,000 |
| 2007/06/29 | 1,765 | 1,800 | 1,765 | 1,775 | 28,000 |
| 2007/06/28 | 1,780 | 1,810 | 1,720 | 1,735 | 47,000 |
| 2007/06/27 | 1,770 | 1,780 | 1,751 | 1,779 | 24,000 |
| 2007/06/26 | 1,829 | 1,829 | 1,800 | 1,800 | 4,000 |
| 2007/06/25 | 1,850 | 1,850 | 1,830 | 1,830 | 12,000 |
| 2007/06/22 | 1,890 | 1,890 | 1,855 | 1,860 | 13,000 |
| 2007/06/21 | 1,849 | 1,866 | 1,845 | 1,860 | 18,000 |
| 2007/06/20 | 1,895 | 1,895 | 1,850 | 1,860 | 31,000 |
| 2007/06/19 | 1,858 | 1,914 | 1,810 | 1,899 | 66,000 |
| 2007/06/18 | 1,730 | 1,874 | 1,730 | 1,828 | 76,000 |
| 2007/06/15 | 1,724 | 1,730 | 1,679 | 1,689 | 66,000 |
| 2007/06/14 | 1,770 | 1,775 | 1,715 | 1,725 | 56,000 |
| 2007/06/13 | 1,760 | 1,780 | 1,750 | 1,770 | 9,000 |
| 2007/06/12 | 1,765 | 1,765 | 1,700 | 1,750 | 40,000 |
| 2007/06/11 | 1,876 | 1,885 | 1,790 | 1,790 | 51,000 |
| 2007/06/08 | 1,840 | 1,865 | 1,840 | 1,855 | 42,000 |
| 2007/06/07 | 1,860 | 1,899 | 1,855 | 1,881 | 48,000 |
| 2007/06/06 | 1,978 | 1,978 | 1,881 | 1,890 | 59,000 |
| 2007/06/05 | 1,855 | 1,989 | 1,840 | 1,956 | 139,000 |
| 2007/06/04 | 1,850 | 1,890 | 1,847 | 1,847 | 25,000 |
| 2007/06/01 | 1,821 | 1,852 | 1,820 | 1,828 | 26,000 |
| 2007/05/31 | 1,828 | 1,844 | 1,802 | 1,802 | 34,000 |
| 2007/05/30 | 1,843 | 1,861 | 1,811 | 1,821 | 32,000 |
| 2007/05/29 | 1,798 | 1,840 | 1,791 | 1,837 | 31,000 |
| 2007/05/28 | 1,781 | 1,799 | 1,779 | 1,781 | 19,000 |
| 2007/05/25 | 1,776 | 1,798 | 1,760 | 1,798 | 42,000 |
| 2007/05/24 | 1,830 | 1,842 | 1,790 | 1,806 | 41,000 |
| 2007/05/23 | 1,791 | 1,880 | 1,770 | 1,842 | 79,000 |
| 2007/05/22 | 1,809 | 1,810 | 1,758 | 1,790 | 62,000 |
| 2007/05/21 | 1,842 | 1,928 | 1,761 | 1,810 | 94,000 |
| 2007/05/18 | 1,805 | 1,894 | 1,805 | 1,869 | 97,000 |
| 2007/05/17 | 1,765 | 1,845 | 1,761 | 1,799 | 96,000 |
| 2007/05/16 | 1,761 | 1,780 | 1,678 | 1,745 | 115,000 |
| 2007/05/15 | 1,899 | 1,899 | 1,771 | 1,820 | 114,000 |
| 2007/05/14 | 1,930 | 1,980 | 1,900 | 1,920 | 55,000 |
| 2007/05/11 | 1,915 | 1,949 | 1,876 | 1,903 | 54,000 |
| 2007/05/10 | 1,950 | 1,997 | 1,950 | 1,975 | 102,000 |
| 2007/05/09 | 1,780 | 1,950 | 1,780 | 1,937 | 127,000 |
| 2007/05/08 | 1,800 | 1,849 | 1,770 | 1,806 | 69,000 |
| 2007/05/07 | 1,723 | 1,788 | 1,723 | 1,782 | 83,000 |
| 2007/05/02 | 1,612 | 1,709 | 1,612 | 1,700 | 86,000 |
| 2007/05/01 | 1,640 | 1,645 | 1,620 | 1,621 | 63,000 |
| 2007/04/27 | 1,644 | 1,670 | 1,630 | 1,663 | 64,000 |
| 2007/04/26 | 1,700 | 1,740 | 1,651 | 1,660 | 134,000 |
| 2007/04/25 | 1,631 | 1,710 | 1,625 | 1,690 | 190,000 |
| 2007/04/24 | 1,620 | 1,640 | 1,560 | 1,630 | 133,000 |
| 2007/04/23 | 1,605 | 1,675 | 1,580 | 1,640 | 210,000 |
| 2007/04/20 | 1,499 | 1,615 | 1,480 | 1,610 | 331,000 |
| 2007/04/19 | 1,399 | 1,477 | 1,390 | 1,470 | 134,000 |
| 2007/04/18 | 1,381 | 1,398 | 1,370 | 1,390 | 44,000 |
| 2007/04/17 | 1,388 | 1,390 | 1,376 | 1,390 | 48,000 |
| 2007/04/16 | 1,390 | 1,390 | 1,370 | 1,390 | 30,000 |
| 2007/04/13 | 1,350 | 1,375 | 1,350 | 1,375 | 83,000 |
| 2007/04/12 | 1,360 | 1,360 | 1,332 | 1,350 | 26,000 |
| 2007/04/11 | 1,322 | 1,358 | 1,322 | 1,354 | 56,000 |
| 2007/04/10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2007/04/09 | 1,338 | 1,338 | 1,319 | 1,320 | 14,000 |
| 2007/04/06 | 1,325 | 1,325 | 1,306 | 1,319 | 13,000 |
| 2007/04/05 | 1,338 | 1,338 | 1,300 | 1,325 | 21,000 |
| 2007/04/04 | 1,333 | 1,339 | 1,315 | 1,339 | 14,000 |
| 2007/04/03 | 1,301 | 1,320 | 1,300 | 1,320 | 19,000 |
| 2007/04/02 | 1,331 | 1,331 | 1,280 | 1,300 | 57,000 |
| 2007/03/30 | 1,408 | 1,410 | 1,350 | 1,351 | 92,000 |
| 2007/03/29 | 1,343 | 1,368 | 1,320 | 1,368 | 59,000 |
| 2007/03/28 | 1,400 | 1,430 | 1,355 | 1,363 | 125,000 |
| 2007/03/27 | 1,341 | 1,390 | 1,341 | 1,380 | 99,000 |
| 2007/03/26 | 1,311 | 1,349 | 1,301 | 1,341 | 115,000 |
| 2007/03/23 | 1,280 | 1,295 | 1,280 | 1,283 | 42,000 |
| 2007/03/22 | 1,244 | 1,310 | 1,244 | 1,280 | 125,000 |
| 2007/03/20 | 1,199 | 1,240 | 1,183 | 1,230 | 77,000 |
| 2007/03/19 | 1,220 | 1,220 | 1,180 | 1,210 | 39,000 |
| 2007/03/16 | 1,240 | 1,240 | 1,210 | 1,215 | 57,000 |
| 2007/03/15 | 1,226 | 1,238 | 1,208 | 1,226 | 145,000 |
| 2007/03/14 | 1,125 | 1,187 | 1,100 | 1,186 | 133,000 |
| 2007/03/13 | 1,130 | 1,130 | 1,122 | 1,122 | 11,000 |
| 2007/03/12 | 1,116 | 1,125 | 1,116 | 1,120 | 14,000 |
| 2007/03/09 | 1,115 | 1,115 | 1,110 | 1,110 | 12,000 |
| 2007/03/08 | 1,082 | 1,109 | 1,081 | 1,109 | 24,000 |
| 2007/03/07 | 1,118 | 1,140 | 1,090 | 1,091 | 28,000 |
| 2007/03/06 | 1,060 | 1,112 | 1,060 | 1,100 | 49,000 |
| 2007/03/05 | 1,062 | 1,068 | 1,050 | 1,063 | 59,000 |
| 2007/03/02 | 1,070 | 1,090 | 1,055 | 1,080 | 12,000 |
| 2007/03/01 | 1,101 | 1,101 | 1,060 | 1,080 | 17,000 |
| 2007/02/28 | 1,016 | 1,095 | 1,016 | 1,086 | 60,000 |
| 2007/02/27 | 1,137 | 1,156 | 1,136 | 1,136 | 20,000 |
| 2007/02/26 | 1,132 | 1,146 | 1,128 | 1,145 | 26,000 |
| 2007/02/23 | 1,126 | 1,132 | 1,121 | 1,132 | 16,000 |
| 2007/02/22 | 1,125 | 1,130 | 1,117 | 1,117 | 24,000 |
| 2007/02/21 | 1,127 | 1,133 | 1,118 | 1,120 | 23,000 |
| 2007/02/20 | 1,147 | 1,147 | 1,116 | 1,136 | 24,000 |
| 2007/02/19 | 1,151 | 1,163 | 1,146 | 1,146 | 13,000 |
| 2007/02/16 | 1,125 | 1,164 | 1,121 | 1,164 | 34,000 |
| 2007/02/15 | 1,129 | 1,129 | 1,113 | 1,122 | 24,000 |
| 2007/02/14 | 1,113 | 1,129 | 1,113 | 1,124 | 27,000 |
| 2007/02/13 | 1,127 | 1,127 | 1,113 | 1,120 | 14,000 |
| 2007/02/09 | 1,140 | 1,148 | 1,130 | 1,130 | 19,000 |
| 2007/02/08 | 1,143 | 1,155 | 1,140 | 1,140 | 15,000 |
| 2007/02/07 | 1,160 | 1,160 | 1,131 | 1,140 | 21,000 |
| 2007/02/06 | 1,172 | 1,172 | 1,145 | 1,164 | 42,000 |
| 2007/02/05 | 1,178 | 1,184 | 1,160 | 1,170 | 83,000 |
| 2007/02/02 | 1,115 | 1,209 | 1,100 | 1,198 | 201,000 |
| 2007/02/01 | 1,095 | 1,095 | 1,086 | 1,088 | 23,000 |
| 2007/01/31 | 1,083 | 1,092 | 1,083 | 1,092 | 12,000 |
| 2007/01/30 | 1,086 | 1,088 | 1,082 | 1,083 | 17,000 |
| 2007/01/29 | 1,080 | 1,093 | 1,080 | 1,090 | 19,000 |
| 2007/01/26 | 1,087 | 1,088 | 1,080 | 1,080 | 13,000 |
| 2007/01/25 | 1,099 | 1,100 | 1,087 | 1,100 | 21,000 |
| 2007/01/24 | 1,091 | 1,110 | 1,087 | 1,087 | 21,000 |
| 2007/01/23 | 1,100 | 1,100 | 1,085 | 1,086 | 16,000 |
| 2007/01/22 | 1,115 | 1,120 | 1,101 | 1,101 | 18,000 |
| 2007/01/19 | 1,120 | 1,121 | 1,115 | 1,120 | 11,000 |
| 2007/01/18 | 1,125 | 1,128 | 1,109 | 1,120 | 18,000 |
| 2007/01/17 | 1,100 | 1,110 | 1,082 | 1,085 | 16,000 |
| 2007/01/16 | 1,096 | 1,096 | 1,080 | 1,080 | 10,000 |
| 2007/01/15 | 1,090 | 1,100 | 1,090 | 1,090 | 12,000 |
| 2007/01/12 | 1,090 | 1,090 | 1,082 | 1,085 | 12,000 |
| 2007/01/11 | 1,086 | 1,093 | 1,085 | 1,090 | 9,000 |
| 2007/01/10 | 1,112 | 1,112 | 1,098 | 1,098 | 11,000 |
| 2007/01/09 | 1,117 | 1,120 | 1,110 | 1,113 | 13,000 |
| 2007/01/05 | 1,130 | 1,130 | 1,100 | 1,120 | 15,000 |
| 2007/01/04 | 1,100 | 1,130 | 1,100 | 1,130 | 14,000 |