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 |
|---|---|---|---|---|---|
| 2008/12/30 | 365 | 370 | 365 | 370 | 8,000 |
| 2008/12/29 | 365 | 375 | 365 | 371 | 10,000 |
| 2008/12/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/12/25 | 383 | 383 | 383 | 383 | 2,000 |
| 2008/12/24 | 381 | 389 | 378 | 378 | 19,000 |
| 2008/12/22 | 383 | 389 | 383 | 389 | 5,000 |
| 2008/12/19 | 380 | 389 | 380 | 385 | 4,000 |
| 2008/12/18 | 386 | 391 | 383 | 383 | 17,000 |
| 2008/12/17 | 419 | 419 | 385 | 390 | 9,000 |
| 2008/12/16 | 409 | 419 | 409 | 419 | 2,000 |
| 2008/12/15 | 405 | 411 | 395 | 411 | 8,000 |
| 2008/12/12 | 403 | 411 | 403 | 411 | 9,000 |
| 2008/12/11 | 400 | 400 | 385 | 385 | 7,000 |
| 2008/12/10 | 407 | 407 | 395 | 400 | 6,000 |
| 2008/12/09 | 395 | 400 | 395 | 400 | 15,000 |
| 2008/12/08 | 380 | 393 | 380 | 393 | 6,000 |
| 2008/12/05 | 370 | 370 | 365 | 370 | 5,000 |
| 2008/12/03 | 360 | 365 | 360 | 365 | 12,000 |
| 2008/12/02 | 360 | 362 | 360 | 360 | 15,000 |
| 2008/12/01 | 370 | 370 | 363 | 370 | 21,000 |
| 2008/11/28 | 376 | 377 | 364 | 365 | 17,000 |
| 2008/11/27 | 384 | 384 | 371 | 371 | 6,000 |
| 2008/11/26 | 385 | 385 | 385 | 385 | 4,000 |
| 2008/11/25 | 394 | 394 | 394 | 394 | 2,000 |
| 2008/11/21 | 363 | 374 | 362 | 374 | 8,000 |
| 2008/11/20 | 389 | 389 | 368 | 368 | 14,000 |
| 2008/11/19 | 387 | 387 | 387 | 387 | 1,000 |
| 2008/11/18 | 390 | 400 | 388 | 388 | 5,000 |
| 2008/11/17 | 395 | 395 | 385 | 395 | 5,000 |
| 2008/11/14 | 395 | 400 | 395 | 400 | 4,000 |
| 2008/11/13 | 393 | 393 | 393 | 393 | 3,000 |
| 2008/11/12 | 402 | 402 | 392 | 392 | 6,000 |
| 2008/11/11 | 413 | 413 | 403 | 403 | 5,000 |
| 2008/11/10 | 403 | 403 | 403 | 403 | 2,000 |
| 2008/11/07 | 390 | 398 | 379 | 398 | 17,000 |
| 2008/11/06 | 404 | 404 | 390 | 390 | 10,000 |
| 2008/11/05 | 402 | 405 | 395 | 405 | 14,000 |
| 2008/11/04 | 390 | 393 | 382 | 389 | 24,000 |
| 2008/10/31 | 400 | 400 | 388 | 388 | 10,000 |
| 2008/10/30 | 395 | 405 | 390 | 405 | 16,000 |
| 2008/10/29 | 397 | 420 | 391 | 420 | 10,000 |
| 2008/10/28 | 355 | 360 | 350 | 357 | 17,000 |
| 2008/10/27 | 360 | 360 | 351 | 351 | 13,000 |
| 2008/10/24 | 389 | 390 | 365 | 370 | 15,000 |
| 2008/10/23 | 388 | 388 | 372 | 379 | 7,000 |
| 2008/10/22 | 400 | 400 | 393 | 393 | 9,000 |
| 2008/10/21 | 416 | 418 | 400 | 409 | 13,000 |
| 2008/10/20 | 366 | 395 | 363 | 395 | 12,000 |
| 2008/10/17 | 375 | 375 | 357 | 361 | 28,000 |
| 2008/10/16 | 352 | 360 | 350 | 360 | 22,000 |
| 2008/10/15 | 390 | 390 | 370 | 390 | 8,000 |
| 2008/10/14 | 420 | 420 | 380 | 380 | 39,000 |
| 2008/10/10 | 355 | 355 | 341 | 345 | 27,000 |
| 2008/10/09 | 351 | 365 | 351 | 363 | 19,000 |
| 2008/10/08 | 379 | 386 | 360 | 360 | 33,000 |
| 2008/10/07 | 391 | 400 | 385 | 398 | 40,000 |
| 2008/10/06 | 440 | 440 | 408 | 428 | 37,000 |
| 2008/10/03 | 451 | 455 | 450 | 455 | 8,000 |
| 2008/10/02 | 494 | 494 | 460 | 460 | 6,000 |
| 2008/10/01 | 480 | 490 | 475 | 490 | 5,000 |
| 2008/09/30 | 454 | 475 | 454 | 465 | 20,000 |
| 2008/09/29 | 495 | 495 | 495 | 495 | 1,000 |
| 2008/09/26 | 503 | 503 | 494 | 494 | 9,000 |
| 2008/09/25 | 502 | 502 | 502 | 502 | 3,000 |
| 2008/09/24 | 503 | 503 | 500 | 502 | 7,000 |
| 2008/09/22 | 501 | 516 | 500 | 501 | 25,000 |
| 2008/09/19 | 500 | 501 | 495 | 496 | 42,000 |
| 2008/09/18 | 500 | 500 | 490 | 500 | 31,000 |
| 2008/09/17 | 515 | 515 | 502 | 507 | 39,000 |
| 2008/09/16 | 505 | 526 | 502 | 510 | 29,000 |
| 2008/09/12 | 546 | 546 | 531 | 535 | 7,000 |
| 2008/09/11 | 548 | 548 | 530 | 530 | 12,000 |
| 2008/09/10 | 535 | 540 | 535 | 538 | 12,000 |
| 2008/09/09 | 550 | 550 | 536 | 538 | 25,000 |
| 2008/09/08 | 540 | 561 | 540 | 550 | 11,000 |
| 2008/09/05 | 555 | 555 | 545 | 546 | 22,000 |
| 2008/09/04 | 567 | 574 | 565 | 565 | 11,000 |
| 2008/09/03 | 585 | 585 | 565 | 565 | 32,000 |
| 2008/09/02 | 585 | 590 | 581 | 585 | 14,000 |
| 2008/09/01 | 592 | 595 | 587 | 595 | 13,000 |
| 2008/08/29 | 606 | 606 | 601 | 601 | 7,000 |
| 2008/08/28 | 610 | 610 | 607 | 607 | 5,000 |
| 2008/08/27 | 603 | 610 | 603 | 610 | 4,000 |
| 2008/08/26 | 610 | 611 | 610 | 610 | 3,000 |
| 2008/08/25 | 624 | 624 | 624 | 624 | 2,000 |
| 2008/08/22 | 586 | 606 | 586 | 605 | 9,000 |
| 2008/08/21 | 606 | 606 | 605 | 605 | 8,000 |
| 2008/08/20 | 586 | 606 | 580 | 606 | 14,000 |
| 2008/08/19 | 590 | 591 | 581 | 591 | 9,000 |
| 2008/08/18 | 605 | 605 | 590 | 590 | 18,000 |
| 2008/08/15 | 589 | 590 | 589 | 590 | 6,000 |
| 2008/08/14 | 592 | 592 | 589 | 590 | 12,000 |
| 2008/08/13 | 592 | 592 | 591 | 592 | 6,000 |
| 2008/08/12 | 599 | 604 | 598 | 604 | 8,000 |
| 2008/08/11 | 597 | 599 | 597 | 598 | 10,000 |
| 2008/08/08 | 596 | 600 | 591 | 600 | 25,000 |
| 2008/08/07 | 618 | 618 | 600 | 600 | 23,000 |
| 2008/08/06 | 614 | 614 | 607 | 611 | 13,000 |
| 2008/08/05 | 604 | 611 | 604 | 611 | 13,000 |
| 2008/08/04 | 615 | 615 | 603 | 604 | 15,000 |
| 2008/08/01 | 631 | 631 | 615 | 615 | 7,000 |
| 2008/07/31 | 638 | 638 | 628 | 633 | 5,000 |
| 2008/07/30 | 630 | 634 | 630 | 634 | 3,000 |
| 2008/07/29 | 625 | 629 | 624 | 629 | 9,000 |
| 2008/07/28 | 633 | 638 | 629 | 630 | 20,000 |
| 2008/07/25 | 639 | 639 | 634 | 635 | 18,000 |
| 2008/07/24 | 639 | 646 | 627 | 642 | 37,000 |
| 2008/07/23 | 633 | 634 | 629 | 630 | 8,000 |
| 2008/07/22 | 622 | 642 | 622 | 630 | 10,000 |
| 2008/07/18 | 631 | 640 | 623 | 623 | 8,000 |
| 2008/07/17 | 631 | 641 | 620 | 630 | 35,000 |
| 2008/07/16 | 637 | 637 | 620 | 625 | 26,000 |
| 2008/07/15 | 639 | 645 | 639 | 639 | 23,000 |
| 2008/07/14 | 659 | 659 | 640 | 649 | 26,000 |
| 2008/07/11 | 641 | 660 | 640 | 652 | 17,000 |
| 2008/07/10 | 656 | 656 | 644 | 644 | 17,000 |
| 2008/07/09 | 670 | 670 | 647 | 647 | 15,000 |
| 2008/07/08 | 680 | 680 | 663 | 663 | 8,000 |
| 2008/07/07 | 680 | 680 | 670 | 680 | 8,000 |
| 2008/07/04 | 660 | 690 | 645 | 690 | 47,000 |
| 2008/07/03 | 636 | 650 | 636 | 650 | 16,000 |
| 2008/07/02 | 675 | 680 | 670 | 670 | 8,000 |
| 2008/07/01 | 695 | 695 | 675 | 675 | 3,000 |
| 2008/06/30 | 665 | 685 | 660 | 685 | 10,000 |
| 2008/06/27 | 655 | 680 | 655 | 675 | 21,000 |
| 2008/06/26 | 695 | 695 | 695 | 695 | 5,000 |
| 2008/06/25 | 695 | 695 | 680 | 695 | 9,000 |
| 2008/06/24 | 715 | 715 | 705 | 705 | 3,000 |
| 2008/06/23 | 718 | 718 | 706 | 715 | 12,000 |
| 2008/06/20 | 744 | 745 | 702 | 715 | 22,000 |
| 2008/06/19 | 710 | 725 | 707 | 724 | 26,000 |
| 2008/06/18 | 691 | 700 | 691 | 695 | 40,000 |
| 2008/06/17 | 679 | 691 | 675 | 689 | 20,000 |
| 2008/06/16 | 692 | 698 | 669 | 669 | 43,000 |
| 2008/06/13 | 715 | 715 | 690 | 691 | 38,000 |
| 2008/06/12 | 730 | 730 | 710 | 713 | 23,000 |
| 2008/06/11 | 742 | 742 | 734 | 740 | 13,000 |
| 2008/06/10 | 769 | 769 | 745 | 745 | 33,000 |
| 2008/06/09 | 770 | 780 | 766 | 779 | 16,000 |
| 2008/06/06 | 800 | 800 | 773 | 785 | 24,000 |
| 2008/06/05 | 805 | 805 | 780 | 786 | 10,000 |
| 2008/06/04 | 799 | 817 | 795 | 805 | 37,000 |
| 2008/06/03 | 769 | 800 | 769 | 800 | 21,000 |
| 2008/06/02 | 772 | 775 | 755 | 775 | 9,000 |
| 2008/05/30 | 785 | 791 | 770 | 780 | 28,000 |
| 2008/05/29 | 785 | 795 | 780 | 795 | 21,000 |
| 2008/05/28 | 815 | 815 | 770 | 780 | 25,000 |
| 2008/05/27 | 781 | 790 | 762 | 790 | 20,000 |
| 2008/05/26 | 782 | 790 | 761 | 771 | 23,000 |
| 2008/05/23 | 835 | 835 | 790 | 792 | 77,000 |
| 2008/05/22 | 799 | 807 | 789 | 807 | 19,000 |
| 2008/05/21 | 805 | 820 | 805 | 812 | 55,000 |
| 2008/05/20 | 770 | 809 | 770 | 801 | 55,000 |
| 2008/05/19 | 762 | 773 | 762 | 763 | 13,000 |
| 2008/05/16 | 765 | 770 | 756 | 760 | 15,000 |
| 2008/05/15 | 750 | 765 | 750 | 760 | 26,000 |
| 2008/05/14 | 758 | 758 | 750 | 755 | 18,000 |
| 2008/05/13 | 743 | 759 | 740 | 759 | 22,000 |
| 2008/05/12 | 739 | 739 | 713 | 739 | 19,000 |
| 2008/05/09 | 764 | 786 | 747 | 760 | 56,000 |
| 2008/05/08 | 720 | 808 | 712 | 741 | 75,000 |
| 2008/05/07 | 677 | 718 | 677 | 710 | 68,000 |
| 2008/05/02 | 680 | 680 | 660 | 669 | 23,000 |
| 2008/05/01 | 675 | 675 | 670 | 674 | 8,000 |
| 2008/04/30 | 672 | 688 | 670 | 685 | 25,000 |
| 2008/04/28 | 662 | 680 | 662 | 680 | 15,000 |
| 2008/04/25 | 682 | 682 | 653 | 660 | 27,000 |
| 2008/04/24 | 697 | 699 | 676 | 676 | 29,000 |
| 2008/04/23 | 643 | 688 | 643 | 670 | 51,000 |
| 2008/04/22 | 643 | 643 | 630 | 633 | 15,000 |
| 2008/04/21 | 638 | 644 | 631 | 635 | 25,000 |
| 2008/04/18 | 607 | 608 | 599 | 608 | 21,000 |
| 2008/04/17 | 590 | 605 | 590 | 591 | 53,000 |
| 2008/04/16 | 575 | 580 | 575 | 580 | 42,000 |
| 2008/04/15 | 573 | 577 | 568 | 568 | 45,000 |
| 2008/04/14 | 600 | 601 | 570 | 570 | 23,000 |
| 2008/04/11 | 605 | 605 | 602 | 603 | 10,000 |
| 2008/04/10 | 611 | 611 | 606 | 608 | 16,000 |
| 2008/04/09 | 617 | 623 | 610 | 610 | 15,000 |
| 2008/04/08 | 615 | 619 | 615 | 615 | 13,000 |
| 2008/04/07 | 613 | 614 | 607 | 614 | 9,000 |
| 2008/04/04 | 610 | 613 | 607 | 610 | 9,000 |
| 2008/04/03 | 614 | 614 | 609 | 610 | 15,000 |
| 2008/04/02 | 608 | 619 | 608 | 610 | 23,000 |
| 2008/04/01 | 602 | 610 | 602 | 606 | 11,000 |
| 2008/03/31 | 617 | 617 | 607 | 608 | 3,000 |
| 2008/03/28 | 610 | 610 | 607 | 607 | 8,000 |
| 2008/03/27 | 609 | 610 | 607 | 607 | 19,000 |
| 2008/03/26 | 608 | 610 | 607 | 608 | 8,000 |
| 2008/03/25 | 622 | 632 | 617 | 617 | 11,000 |
| 2008/03/24 | 620 | 620 | 604 | 605 | 16,000 |
| 2008/03/21 | 600 | 600 | 587 | 600 | 26,000 |
| 2008/03/19 | 604 | 609 | 581 | 585 | 46,000 |
| 2008/03/18 | 581 | 596 | 580 | 580 | 13,000 |
| 2008/03/17 | 600 | 600 | 574 | 582 | 14,000 |
| 2008/03/14 | 621 | 624 | 602 | 602 | 30,000 |
| 2008/03/13 | 617 | 620 | 610 | 611 | 19,000 |
| 2008/03/12 | 649 | 649 | 621 | 622 | 34,000 |
| 2008/03/11 | 605 | 614 | 601 | 609 | 54,000 |
| 2008/03/10 | 643 | 643 | 620 | 620 | 29,000 |
| 2008/03/07 | 670 | 670 | 652 | 653 | 39,000 |
| 2008/03/06 | 679 | 700 | 679 | 685 | 21,000 |
| 2008/03/05 | 680 | 680 | 666 | 675 | 12,000 |
| 2008/03/04 | 695 | 705 | 680 | 690 | 21,000 |
| 2008/03/03 | 744 | 744 | 695 | 705 | 13,000 |
| 2008/02/29 | 784 | 784 | 760 | 760 | 22,000 |
| 2008/02/28 | 775 | 800 | 775 | 784 | 7,000 |
| 2008/02/27 | 794 | 794 | 775 | 784 | 9,000 |
| 2008/02/26 | 790 | 800 | 781 | 784 | 14,000 |
| 2008/02/25 | 761 | 765 | 750 | 765 | 7,000 |
| 2008/02/22 | 770 | 770 | 751 | 751 | 8,000 |
| 2008/02/21 | 750 | 780 | 750 | 780 | 11,000 |
| 2008/02/20 | 720 | 740 | 720 | 740 | 14,000 |
| 2008/02/19 | 705 | 715 | 705 | 715 | 11,000 |
| 2008/02/18 | 664 | 715 | 664 | 715 | 13,000 |
| 2008/02/15 | 646 | 670 | 645 | 670 | 14,000 |
| 2008/02/14 | 670 | 670 | 646 | 646 | 27,000 |
| 2008/02/13 | 685 | 690 | 680 | 680 | 15,000 |
| 2008/02/08 | 705 | 713 | 699 | 713 | 15,000 |
| 2008/02/07 | 691 | 701 | 690 | 700 | 22,000 |
| 2008/02/06 | 641 | 701 | 641 | 701 | 78,000 |
| 2008/02/05 | 810 | 846 | 710 | 711 | 177,000 |
| 2008/02/04 | 770 | 810 | 770 | 810 | 79,000 |
| 2008/02/01 | 676 | 734 | 676 | 720 | 61,000 |
| 2008/01/31 | 667 | 677 | 661 | 675 | 40,000 |
| 2008/01/30 | 677 | 683 | 674 | 676 | 19,000 |
| 2008/01/29 | 686 | 690 | 673 | 673 | 41,000 |
| 2008/01/28 | 681 | 686 | 662 | 676 | 14,000 |
| 2008/01/25 | 655 | 687 | 655 | 685 | 37,000 |
| 2008/01/24 | 636 | 646 | 626 | 645 | 19,000 |
| 2008/01/23 | 619 | 649 | 605 | 606 | 29,000 |
| 2008/01/22 | 601 | 620 | 595 | 595 | 54,000 |
| 2008/01/21 | 651 | 677 | 640 | 643 | 65,000 |
| 2008/01/18 | 631 | 709 | 625 | 708 | 49,000 |
| 2008/01/17 | 666 | 667 | 645 | 662 | 51,000 |
| 2008/01/16 | 648 | 660 | 638 | 660 | 73,000 |
| 2008/01/15 | 720 | 720 | 671 | 688 | 46,000 |
| 2008/01/11 | 780 | 780 | 740 | 740 | 35,000 |
| 2008/01/10 | 788 | 789 | 777 | 780 | 15,000 |
| 2008/01/09 | 776 | 786 | 770 | 784 | 16,000 |
| 2008/01/08 | 799 | 799 | 780 | 786 | 19,000 |
| 2008/01/07 | 781 | 800 | 771 | 789 | 16,000 |
| 2008/01/04 | 795 | 821 | 780 | 821 | 17,000 |