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 |
|---|---|---|---|---|---|
| 2009/12/30 | 440 | 447 | 439 | 445 | 15,000 |
| 2009/12/29 | 442 | 447 | 442 | 443 | 21,000 |
| 2009/12/28 | 445 | 445 | 438 | 442 | 19,000 |
| 2009/12/25 | 445 | 450 | 444 | 445 | 29,000 |
| 2009/12/24 | 450 | 450 | 444 | 448 | 29,000 |
| 2009/12/22 | 433 | 448 | 433 | 441 | 40,000 |
| 2009/12/21 | 435 | 435 | 431 | 435 | 10,000 |
| 2009/12/18 | 430 | 430 | 423 | 430 | 13,000 |
| 2009/12/17 | 432 | 432 | 430 | 432 | 6,000 |
| 2009/12/16 | 435 | 435 | 423 | 430 | 21,000 |
| 2009/12/15 | 417 | 420 | 415 | 420 | 25,000 |
| 2009/12/14 | 432 | 436 | 416 | 417 | 122,000 |
| 2009/12/11 | 441 | 444 | 436 | 441 | 23,000 |
| 2009/12/10 | 461 | 461 | 441 | 441 | 42,000 |
| 2009/12/09 | 460 | 460 | 456 | 456 | 21,000 |
| 2009/12/08 | 469 | 469 | 461 | 463 | 23,000 |
| 2009/12/07 | 459 | 475 | 459 | 468 | 40,000 |
| 2009/12/04 | 461 | 461 | 451 | 458 | 15,000 |
| 2009/12/03 | 452 | 462 | 452 | 460 | 25,000 |
| 2009/12/02 | 454 | 454 | 441 | 448 | 12,000 |
| 2009/12/01 | 450 | 455 | 440 | 454 | 20,000 |
| 2009/11/30 | 420 | 440 | 420 | 440 | 10,000 |
| 2009/11/27 | 439 | 439 | 420 | 420 | 72,000 |
| 2009/11/26 | 440 | 441 | 436 | 440 | 31,000 |
| 2009/11/25 | 451 | 451 | 440 | 450 | 18,000 |
| 2009/11/24 | 460 | 467 | 450 | 450 | 20,000 |
| 2009/11/20 | 462 | 463 | 460 | 463 | 11,000 |
| 2009/11/19 | 462 | 462 | 447 | 447 | 19,000 |
| 2009/11/18 | 462 | 472 | 459 | 460 | 16,000 |
| 2009/11/17 | 471 | 487 | 461 | 466 | 30,000 |
| 2009/11/16 | 462 | 475 | 458 | 469 | 38,000 |
| 2009/11/13 | 470 | 475 | 465 | 470 | 18,000 |
| 2009/11/12 | 496 | 496 | 475 | 475 | 36,000 |
| 2009/11/11 | 504 | 510 | 492 | 492 | 24,000 |
| 2009/11/10 | 506 | 512 | 505 | 510 | 17,000 |
| 2009/11/09 | 521 | 521 | 505 | 505 | 22,000 |
| 2009/11/06 | 543 | 543 | 526 | 526 | 13,000 |
| 2009/11/05 | 542 | 545 | 526 | 533 | 44,000 |
| 2009/11/04 | 566 | 569 | 550 | 551 | 21,000 |
| 2009/11/02 | 550 | 569 | 543 | 557 | 58,000 |
| 2009/10/30 | 599 | 605 | 572 | 590 | 22,000 |
| 2009/10/29 | 576 | 576 | 570 | 570 | 3,000 |
| 2009/10/28 | 596 | 596 | 586 | 586 | 5,000 |
| 2009/10/27 | 602 | 605 | 596 | 596 | 7,000 |
| 2009/10/26 | 605 | 611 | 602 | 611 | 12,000 |
| 2009/10/23 | 610 | 617 | 601 | 605 | 17,000 |
| 2009/10/22 | 619 | 619 | 591 | 600 | 21,000 |
| 2009/10/21 | 602 | 619 | 600 | 615 | 24,000 |
| 2009/10/20 | 598 | 609 | 595 | 600 | 21,000 |
| 2009/10/16 | 597 | 600 | 570 | 583 | 15,000 |
| 2009/10/15 | 605 | 605 | 595 | 600 | 7,000 |
| 2009/10/14 | 589 | 598 | 585 | 598 | 7,000 |
| 2009/10/13 | 610 | 610 | 590 | 599 | 13,000 |
| 2009/10/09 | 595 | 605 | 595 | 600 | 20,000 |
| 2009/10/08 | 610 | 610 | 595 | 595 | 8,000 |
| 2009/10/07 | 585 | 610 | 585 | 600 | 22,000 |
| 2009/10/06 | 558 | 580 | 555 | 580 | 11,000 |
| 2009/10/05 | 549 | 549 | 541 | 541 | 26,000 |
| 2009/10/02 | 540 | 563 | 530 | 558 | 42,000 |
| 2009/10/01 | 583 | 595 | 570 | 580 | 35,000 |
| 2009/09/30 | 600 | 600 | 587 | 593 | 8,000 |
| 2009/09/29 | 591 | 603 | 587 | 600 | 17,000 |
| 2009/09/28 | 603 | 606 | 593 | 595 | 27,000 |
| 2009/09/25 | 635 | 635 | 609 | 629 | 14,000 |
| 2009/09/24 | 629 | 635 | 629 | 630 | 6,000 |
| 2009/09/18 | 652 | 652 | 625 | 630 | 34,000 |
| 2009/09/17 | 677 | 677 | 656 | 656 | 18,000 |
| 2009/09/16 | 665 | 678 | 660 | 660 | 19,000 |
| 2009/09/15 | 680 | 680 | 658 | 658 | 26,000 |
| 2009/09/14 | 690 | 690 | 665 | 678 | 24,000 |
| 2009/09/11 | 706 | 706 | 683 | 689 | 24,000 |
| 2009/09/10 | 697 | 712 | 697 | 702 | 32,000 |
| 2009/09/09 | 705 | 716 | 690 | 692 | 45,000 |
| 2009/09/08 | 681 | 708 | 677 | 708 | 26,000 |
| 2009/09/07 | 685 | 705 | 685 | 690 | 40,000 |
| 2009/09/04 | 733 | 733 | 695 | 695 | 69,000 |
| 2009/09/03 | 660 | 732 | 640 | 729 | 146,000 |
| 2009/09/02 | 660 | 688 | 652 | 670 | 26,000 |
| 2009/09/01 | 658 | 683 | 655 | 683 | 43,000 |
| 2009/08/31 | 691 | 691 | 660 | 661 | 53,000 |
| 2009/08/28 | 705 | 716 | 686 | 691 | 64,000 |
| 2009/08/27 | 690 | 715 | 660 | 715 | 77,000 |
| 2009/08/26 | 730 | 764 | 700 | 700 | 327,000 |
| 2009/08/25 | 620 | 714 | 619 | 714 | 288,000 |
| 2009/08/24 | 605 | 620 | 598 | 615 | 71,000 |
| 2009/08/21 | 615 | 615 | 580 | 595 | 56,000 |
| 2009/08/20 | 599 | 608 | 590 | 608 | 36,000 |
| 2009/08/19 | 580 | 600 | 578 | 583 | 71,000 |
| 2009/08/18 | 579 | 579 | 563 | 577 | 23,000 |
| 2009/08/17 | 588 | 588 | 575 | 581 | 49,000 |
| 2009/08/14 | 576 | 584 | 570 | 584 | 34,000 |
| 2009/08/13 | 567 | 579 | 566 | 567 | 47,000 |
| 2009/08/12 | 573 | 573 | 560 | 567 | 42,000 |
| 2009/08/11 | 569 | 581 | 569 | 574 | 50,000 |
| 2009/08/10 | 550 | 569 | 541 | 569 | 100,000 |
| 2009/08/07 | 569 | 569 | 560 | 560 | 22,000 |
| 2009/08/06 | 570 | 570 | 558 | 569 | 23,000 |
| 2009/08/05 | 592 | 592 | 570 | 570 | 21,000 |
| 2009/08/04 | 599 | 613 | 598 | 602 | 38,000 |
| 2009/08/03 | 580 | 590 | 571 | 590 | 55,000 |
| 2009/07/31 | 556 | 560 | 555 | 558 | 23,000 |
| 2009/07/30 | 540 | 548 | 540 | 548 | 7,000 |
| 2009/07/29 | 553 | 554 | 540 | 549 | 6,000 |
| 2009/07/28 | 548 | 555 | 545 | 554 | 19,000 |
| 2009/07/27 | 543 | 550 | 536 | 541 | 18,000 |
| 2009/07/24 | 517 | 546 | 516 | 543 | 42,000 |
| 2009/07/23 | 505 | 518 | 505 | 515 | 88,000 |
| 2009/07/22 | 509 | 518 | 502 | 502 | 64,000 |
| 2009/07/21 | 511 | 518 | 501 | 505 | 55,000 |
| 2009/07/17 | 509 | 509 | 508 | 509 | 7,000 |
| 2009/07/16 | 504 | 504 | 496 | 496 | 19,000 |
| 2009/07/15 | 493 | 495 | 489 | 489 | 29,000 |
| 2009/07/14 | 496 | 496 | 490 | 491 | 27,000 |
| 2009/07/13 | 520 | 525 | 491 | 491 | 40,000 |
| 2009/07/10 | 551 | 551 | 550 | 550 | 13,000 |
| 2009/07/09 | 539 | 540 | 530 | 540 | 10,000 |
| 2009/07/08 | 550 | 555 | 542 | 548 | 30,000 |
| 2009/07/07 | 580 | 580 | 578 | 578 | 7,000 |
| 2009/07/06 | 600 | 600 | 580 | 580 | 11,000 |
| 2009/07/03 | 569 | 600 | 569 | 600 | 12,000 |
| 2009/07/02 | 596 | 601 | 589 | 589 | 31,000 |
| 2009/07/01 | 588 | 599 | 588 | 593 | 10,000 |
| 2009/06/30 | 590 | 620 | 590 | 593 | 34,000 |
| 2009/06/29 | 590 | 600 | 580 | 580 | 24,000 |
| 2009/06/26 | 601 | 603 | 582 | 589 | 21,000 |
| 2009/06/25 | 620 | 620 | 600 | 602 | 16,000 |
| 2009/06/24 | 611 | 620 | 610 | 620 | 5,000 |
| 2009/06/23 | 620 | 620 | 595 | 610 | 48,000 |
| 2009/06/22 | 640 | 650 | 620 | 650 | 16,000 |
| 2009/06/19 | 660 | 660 | 651 | 651 | 17,000 |
| 2009/06/18 | 655 | 660 | 649 | 649 | 39,000 |
| 2009/06/17 | 646 | 660 | 645 | 649 | 29,000 |
| 2009/06/16 | 641 | 654 | 641 | 645 | 34,000 |
| 2009/06/15 | 645 | 656 | 636 | 655 | 50,000 |
| 2009/06/12 | 640 | 645 | 626 | 626 | 26,000 |
| 2009/06/11 | 620 | 640 | 620 | 640 | 61,000 |
| 2009/06/10 | 595 | 606 | 595 | 606 | 20,000 |
| 2009/06/09 | 602 | 602 | 586 | 594 | 24,000 |
| 2009/06/08 | 627 | 630 | 575 | 609 | 32,000 |
| 2009/06/05 | 630 | 635 | 620 | 627 | 31,000 |
| 2009/06/04 | 618 | 650 | 618 | 640 | 92,000 |
| 2009/06/03 | 586 | 647 | 585 | 634 | 94,000 |
| 2009/06/02 | 595 | 603 | 589 | 589 | 48,000 |
| 2009/06/01 | 550 | 579 | 550 | 571 | 61,000 |
| 2009/05/29 | 510 | 514 | 510 | 513 | 18,000 |
| 2009/05/28 | 491 | 506 | 491 | 506 | 15,000 |
| 2009/05/27 | 495 | 500 | 490 | 500 | 14,000 |
| 2009/05/26 | 471 | 514 | 471 | 510 | 23,000 |
| 2009/05/25 | 460 | 470 | 460 | 470 | 5,000 |
| 2009/05/22 | 463 | 463 | 450 | 455 | 8,000 |
| 2009/05/21 | 460 | 460 | 455 | 460 | 5,000 |
| 2009/05/20 | 450 | 455 | 450 | 450 | 7,000 |
| 2009/05/19 | 450 | 452 | 445 | 448 | 10,000 |
| 2009/05/18 | 444 | 450 | 444 | 450 | 11,000 |
| 2009/05/14 | 440 | 453 | 440 | 453 | 15,000 |
| 2009/05/13 | 450 | 468 | 440 | 440 | 24,000 |
| 2009/05/12 | 455 | 465 | 450 | 450 | 18,000 |
| 2009/05/11 | 455 | 467 | 451 | 467 | 20,000 |
| 2009/05/08 | 420 | 435 | 420 | 430 | 21,000 |
| 2009/05/07 | 406 | 411 | 406 | 410 | 5,000 |
| 2009/05/01 | 400 | 415 | 395 | 395 | 9,000 |
| 2009/04/30 | 395 | 400 | 392 | 400 | 8,000 |
| 2009/04/28 | 401 | 401 | 395 | 395 | 3,000 |
| 2009/04/27 | 404 | 404 | 404 | 404 | 2,000 |
| 2009/04/24 | 409 | 409 | 409 | 409 | 2,000 |
| 2009/04/22 | 406 | 406 | 395 | 400 | 4,000 |
| 2009/04/21 | 394 | 400 | 394 | 400 | 5,000 |
| 2009/04/20 | 402 | 409 | 401 | 409 | 6,000 |
| 2009/04/17 | 399 | 408 | 399 | 401 | 13,000 |
| 2009/04/16 | 390 | 395 | 389 | 390 | 11,000 |
| 2009/04/15 | 398 | 398 | 387 | 387 | 10,000 |
| 2009/04/14 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/04/13 | 386 | 399 | 386 | 399 | 7,000 |
| 2009/04/10 | 380 | 385 | 380 | 385 | 21,000 |
| 2009/04/09 | 369 | 374 | 369 | 374 | 2,000 |
| 2009/04/08 | 361 | 365 | 360 | 365 | 15,000 |
| 2009/04/07 | 379 | 379 | 366 | 366 | 4,000 |
| 2009/04/06 | 360 | 380 | 360 | 380 | 5,000 |
| 2009/04/03 | 357 | 358 | 350 | 355 | 18,000 |
| 2009/04/02 | 359 | 359 | 355 | 355 | 2,000 |
| 2009/04/01 | 360 | 360 | 354 | 359 | 6,000 |
| 2009/03/31 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/03/30 | 364 | 364 | 361 | 361 | 3,000 |
| 2009/03/27 | 368 | 374 | 356 | 364 | 12,000 |
| 2009/03/26 | 350 | 355 | 350 | 350 | 11,000 |
| 2009/03/25 | 353 | 360 | 353 | 353 | 6,000 |
| 2009/03/24 | 333 | 338 | 333 | 338 | 3,000 |
| 2009/03/23 | 316 | 325 | 316 | 325 | 4,000 |
| 2009/03/19 | 316 | 316 | 316 | 316 | 2,000 |
| 2009/03/18 | 316 | 327 | 316 | 317 | 9,000 |
| 2009/03/17 | 310 | 314 | 310 | 313 | 10,000 |
| 2009/03/16 | 309 | 324 | 309 | 324 | 8,000 |
| 2009/03/13 | 312 | 324 | 310 | 324 | 4,000 |
| 2009/03/12 | 310 | 310 | 310 | 310 | 3,000 |
| 2009/03/11 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/03/10 | 299 | 310 | 299 | 310 | 8,000 |
| 2009/03/06 | 318 | 318 | 315 | 316 | 3,000 |
| 2009/03/05 | 328 | 338 | 328 | 338 | 2,000 |
| 2009/03/04 | 315 | 315 | 305 | 308 | 3,000 |
| 2009/03/03 | 314 | 314 | 314 | 314 | 1,000 |
| 2009/03/02 | 301 | 310 | 300 | 310 | 8,000 |
| 2009/02/27 | 301 | 306 | 301 | 306 | 2,000 |
| 2009/02/26 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/02/25 | 300 | 300 | 300 | 300 | 4,000 |
| 2009/02/24 | 286 | 298 | 286 | 293 | 6,000 |
| 2009/02/23 | 291 | 299 | 283 | 299 | 12,000 |
| 2009/02/20 | 324 | 324 | 295 | 295 | 27,000 |
| 2009/02/19 | 325 | 326 | 321 | 326 | 5,000 |
| 2009/02/18 | 335 | 335 | 330 | 330 | 3,000 |
| 2009/02/17 | 334 | 337 | 332 | 337 | 6,000 |
| 2009/02/16 | 338 | 338 | 338 | 338 | 1,000 |
| 2009/02/13 | 331 | 338 | 331 | 338 | 2,000 |
| 2009/02/12 | 336 | 340 | 331 | 340 | 7,000 |
| 2009/02/10 | 335 | 355 | 335 | 355 | 8,000 |
| 2009/02/09 | 345 | 345 | 340 | 345 | 7,000 |
| 2009/02/06 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/02/05 | 329 | 330 | 325 | 330 | 4,000 |
| 2009/02/04 | 331 | 339 | 323 | 339 | 7,000 |
| 2009/02/03 | 324 | 341 | 316 | 341 | 10,000 |
| 2009/02/02 | 354 | 354 | 340 | 349 | 11,000 |
| 2009/01/30 | 360 | 360 | 356 | 356 | 4,000 |
| 2009/01/28 | 362 | 362 | 362 | 362 | 1,000 |
| 2009/01/27 | 360 | 363 | 358 | 363 | 5,000 |
| 2009/01/26 | 361 | 361 | 355 | 357 | 8,000 |
| 2009/01/23 | 368 | 371 | 362 | 370 | 8,000 |
| 2009/01/22 | 376 | 383 | 365 | 365 | 9,000 |
| 2009/01/21 | 392 | 392 | 375 | 375 | 6,000 |
| 2009/01/20 | 382 | 382 | 380 | 380 | 5,000 |
| 2009/01/19 | 386 | 388 | 382 | 382 | 12,000 |
| 2009/01/16 | 385 | 385 | 378 | 383 | 13,000 |
| 2009/01/15 | 382 | 383 | 382 | 383 | 3,000 |
| 2009/01/14 | 384 | 384 | 383 | 383 | 5,000 |
| 2009/01/13 | 382 | 389 | 382 | 384 | 7,000 |
| 2009/01/09 | 386 | 386 | 386 | 386 | 2,000 |
| 2009/01/08 | 396 | 396 | 391 | 396 | 12,000 |
| 2009/01/07 | 396 | 400 | 386 | 386 | 23,000 |
| 2009/01/06 | 383 | 383 | 380 | 381 | 3,000 |
| 2009/01/05 | 390 | 392 | 387 | 387 | 7,000 |