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 |
|---|---|---|---|---|---|
| 2010/12/30 | 568 | 580 | 568 | 579 | 11,000 |
| 2010/12/29 | 568 | 585 | 568 | 570 | 16,000 |
| 2010/12/28 | 578 | 578 | 568 | 568 | 6,000 |
| 2010/12/27 | 580 | 583 | 572 | 582 | 20,000 |
| 2010/12/24 | 582 | 582 | 577 | 578 | 15,000 |
| 2010/12/22 | 578 | 585 | 578 | 582 | 14,000 |
| 2010/12/21 | 580 | 580 | 577 | 577 | 26,000 |
| 2010/12/20 | 579 | 585 | 574 | 577 | 30,000 |
| 2010/12/17 | 582 | 585 | 578 | 578 | 22,000 |
| 2010/12/16 | 561 | 589 | 561 | 581 | 68,000 |
| 2010/12/15 | 559 | 560 | 557 | 560 | 16,000 |
| 2010/12/14 | 559 | 563 | 559 | 559 | 28,000 |
| 2010/12/13 | 561 | 561 | 557 | 559 | 25,000 |
| 2010/12/10 | 564 | 564 | 553 | 558 | 31,000 |
| 2010/12/09 | 543 | 563 | 543 | 561 | 41,000 |
| 2010/12/08 | 537 | 547 | 537 | 542 | 20,000 |
| 2010/12/07 | 536 | 538 | 535 | 535 | 8,000 |
| 2010/12/06 | 535 | 540 | 530 | 540 | 15,000 |
| 2010/12/03 | 537 | 549 | 535 | 535 | 14,000 |
| 2010/12/02 | 535 | 537 | 535 | 535 | 6,000 |
| 2010/12/01 | 533 | 534 | 533 | 534 | 2,000 |
| 2010/11/30 | 538 | 538 | 534 | 534 | 6,000 |
| 2010/11/29 | 529 | 538 | 527 | 538 | 12,000 |
| 2010/11/26 | 534 | 534 | 534 | 534 | 13,000 |
| 2010/11/25 | 535 | 538 | 534 | 538 | 4,000 |
| 2010/11/24 | 520 | 535 | 520 | 528 | 11,000 |
| 2010/11/22 | 529 | 529 | 528 | 528 | 2,000 |
| 2010/11/19 | 535 | 538 | 522 | 522 | 15,000 |
| 2010/11/18 | 516 | 525 | 516 | 525 | 4,000 |
| 2010/11/17 | 520 | 520 | 515 | 515 | 2,000 |
| 2010/11/16 | 532 | 533 | 520 | 522 | 12,000 |
| 2010/11/15 | 531 | 531 | 531 | 531 | 2,000 |
| 2010/11/12 | 536 | 536 | 526 | 529 | 25,000 |
| 2010/11/11 | 539 | 540 | 534 | 536 | 6,000 |
| 2010/11/10 | 526 | 534 | 526 | 534 | 4,000 |
| 2010/11/09 | 529 | 529 | 521 | 523 | 8,000 |
| 2010/11/08 | 535 | 535 | 528 | 528 | 5,000 |
| 2010/11/05 | 512 | 525 | 512 | 517 | 11,000 |
| 2010/11/04 | 503 | 507 | 503 | 507 | 2,000 |
| 2010/11/02 | 502 | 502 | 502 | 502 | 6,000 |
| 2010/11/01 | 505 | 505 | 500 | 500 | 12,000 |
| 2010/10/29 | 521 | 521 | 505 | 515 | 30,000 |
| 2010/10/28 | 541 | 541 | 525 | 525 | 11,000 |
| 2010/10/27 | 534 | 544 | 534 | 544 | 4,000 |
| 2010/10/26 | 537 | 537 | 529 | 536 | 15,000 |
| 2010/10/25 | 537 | 542 | 537 | 542 | 2,000 |
| 2010/10/22 | 533 | 536 | 523 | 535 | 30,000 |
| 2010/10/21 | 550 | 550 | 532 | 536 | 25,000 |
| 2010/10/20 | 555 | 555 | 545 | 553 | 8,000 |
| 2010/10/19 | 550 | 561 | 548 | 561 | 8,000 |
| 2010/10/18 | 551 | 560 | 541 | 560 | 12,000 |
| 2010/10/15 | 565 | 565 | 550 | 553 | 37,000 |
| 2010/10/14 | 576 | 576 | 567 | 567 | 13,000 |
| 2010/10/13 | 589 | 589 | 566 | 566 | 45,000 |
| 2010/10/12 | 580 | 589 | 571 | 585 | 50,000 |
| 2010/10/08 | 550 | 552 | 550 | 552 | 5,000 |
| 2010/10/07 | 557 | 558 | 547 | 547 | 12,000 |
| 2010/10/06 | 562 | 565 | 557 | 557 | 33,000 |
| 2010/10/05 | 550 | 555 | 549 | 555 | 14,000 |
| 2010/10/04 | 553 | 559 | 553 | 555 | 15,000 |
| 2010/10/01 | 544 | 553 | 540 | 553 | 18,000 |
| 2010/09/30 | 545 | 546 | 545 | 545 | 4,000 |
| 2010/09/29 | 550 | 553 | 549 | 551 | 16,000 |
| 2010/09/28 | 530 | 543 | 528 | 543 | 11,000 |
| 2010/09/27 | 530 | 531 | 530 | 530 | 13,000 |
| 2010/09/24 | 548 | 548 | 527 | 538 | 26,000 |
| 2010/09/22 | 549 | 549 | 545 | 549 | 12,000 |
| 2010/09/21 | 550 | 554 | 545 | 545 | 45,000 |
| 2010/09/17 | 525 | 533 | 525 | 530 | 12,000 |
| 2010/09/16 | 530 | 530 | 513 | 525 | 6,000 |
| 2010/09/15 | 512 | 527 | 506 | 527 | 13,000 |
| 2010/09/14 | 0 | 0 | 0 | 530 | 0 |
| 2010/09/13 | 528 | 535 | 515 | 530 | 30,000 |
| 2010/09/10 | 506 | 518 | 506 | 518 | 9,000 |
| 2010/09/09 | 512 | 515 | 505 | 505 | 13,000 |
| 2010/09/08 | 505 | 511 | 505 | 511 | 2,000 |
| 2010/09/07 | 505 | 505 | 505 | 505 | 1,000 |
| 2010/09/06 | 498 | 503 | 498 | 503 | 11,000 |
| 2010/09/03 | 491 | 492 | 490 | 490 | 4,000 |
| 2010/09/02 | 475 | 484 | 475 | 479 | 6,000 |
| 2010/09/01 | 474 | 474 | 474 | 474 | 1,000 |
| 2010/08/31 | 475 | 475 | 474 | 474 | 2,000 |
| 2010/08/30 | 479 | 479 | 479 | 479 | 12,000 |
| 2010/08/27 | 475 | 478 | 473 | 475 | 9,000 |
| 2010/08/26 | 475 | 475 | 475 | 475 | 1,000 |
| 2010/08/25 | 485 | 485 | 480 | 480 | 2,000 |
| 2010/08/24 | 483 | 486 | 475 | 485 | 16,000 |
| 2010/08/23 | 491 | 491 | 485 | 491 | 4,000 |
| 2010/08/20 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/08/19 | 483 | 490 | 483 | 490 | 2,000 |
| 2010/08/18 | 482 | 482 | 481 | 482 | 3,000 |
| 2010/08/17 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/08/16 | 494 | 494 | 482 | 482 | 4,000 |
| 2010/08/13 | 478 | 490 | 478 | 490 | 4,000 |
| 2010/08/12 | 475 | 485 | 475 | 485 | 19,000 |
| 2010/08/11 | 493 | 493 | 478 | 486 | 5,000 |
| 2010/08/10 | 501 | 503 | 501 | 503 | 3,000 |
| 2010/08/09 | 0 | 0 | 0 | 497 | 0 |
| 2010/08/06 | 491 | 497 | 488 | 497 | 4,000 |
| 2010/08/05 | 501 | 501 | 501 | 501 | 1,000 |
| 2010/08/04 | 496 | 507 | 496 | 507 | 7,000 |
| 2010/08/03 | 504 | 509 | 503 | 504 | 8,000 |
| 2010/08/02 | 506 | 506 | 503 | 503 | 6,000 |
| 2010/07/30 | 509 | 509 | 509 | 509 | 1,000 |
| 2010/07/29 | 515 | 515 | 506 | 508 | 10,000 |
| 2010/07/28 | 505 | 523 | 505 | 519 | 10,000 |
| 2010/07/27 | 515 | 515 | 502 | 510 | 7,000 |
| 2010/07/26 | 533 | 533 | 518 | 520 | 39,000 |
| 2010/07/23 | 490 | 508 | 471 | 503 | 28,000 |
| 2010/07/22 | 0 | 0 | 0 | 486 | 0 |
| 2010/07/21 | 490 | 490 | 486 | 486 | 5,000 |
| 2010/07/20 | 0 | 0 | 0 | 490 | 0 |
| 2010/07/16 | 490 | 490 | 488 | 490 | 5,000 |
| 2010/07/15 | 500 | 500 | 494 | 494 | 3,000 |
| 2010/07/14 | 497 | 502 | 497 | 502 | 8,000 |
| 2010/07/13 | 485 | 493 | 485 | 493 | 4,000 |
| 2010/07/12 | 487 | 489 | 487 | 489 | 2,000 |
| 2010/07/09 | 501 | 501 | 485 | 485 | 7,000 |
| 2010/07/08 | 481 | 481 | 481 | 481 | 1,000 |
| 2010/07/07 | 479 | 480 | 479 | 480 | 2,000 |
| 2010/07/06 | 481 | 481 | 481 | 481 | 1,000 |
| 2010/07/05 | 491 | 498 | 475 | 497 | 11,000 |
| 2010/07/02 | 468 | 475 | 463 | 467 | 17,000 |
| 2010/07/01 | 473 | 475 | 460 | 461 | 21,000 |
| 2010/06/30 | 481 | 482 | 478 | 480 | 17,000 |
| 2010/06/29 | 508 | 508 | 493 | 493 | 25,000 |
| 2010/06/28 | 508 | 508 | 508 | 508 | 1,000 |
| 2010/06/25 | 519 | 519 | 507 | 507 | 6,000 |
| 2010/06/24 | 521 | 521 | 521 | 521 | 1,000 |
| 2010/06/23 | 510 | 515 | 510 | 515 | 12,000 |
| 2010/06/22 | 523 | 524 | 520 | 520 | 8,000 |
| 2010/06/21 | 523 | 533 | 523 | 533 | 4,000 |
| 2010/06/18 | 516 | 524 | 515 | 519 | 10,000 |
| 2010/06/17 | 519 | 519 | 515 | 515 | 4,000 |
| 2010/06/16 | 525 | 525 | 517 | 519 | 14,000 |
| 2010/06/15 | 517 | 533 | 514 | 523 | 12,000 |
| 2010/06/14 | 514 | 523 | 514 | 518 | 14,000 |
| 2010/06/11 | 533 | 533 | 514 | 514 | 13,000 |
| 2010/06/10 | 501 | 501 | 498 | 498 | 7,000 |
| 2010/06/09 | 495 | 510 | 495 | 510 | 7,000 |
| 2010/06/08 | 499 | 500 | 498 | 498 | 11,000 |
| 2010/06/07 | 511 | 511 | 509 | 509 | 7,000 |
| 2010/06/04 | 516 | 516 | 516 | 516 | 1,000 |
| 2010/06/03 | 530 | 532 | 522 | 522 | 5,000 |
| 2010/06/02 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/06/01 | 521 | 530 | 521 | 530 | 4,000 |
| 2010/05/31 | 525 | 530 | 523 | 527 | 17,000 |
| 2010/05/28 | 528 | 528 | 515 | 515 | 7,000 |
| 2010/05/27 | 503 | 509 | 495 | 509 | 8,000 |
| 2010/05/26 | 507 | 514 | 500 | 503 | 20,000 |
| 2010/05/25 | 516 | 526 | 504 | 504 | 9,000 |
| 2010/05/24 | 536 | 536 | 516 | 516 | 23,000 |
| 2010/05/21 | 520 | 525 | 501 | 516 | 29,000 |
| 2010/05/20 | 508 | 555 | 508 | 541 | 66,000 |
| 2010/05/19 | 491 | 504 | 474 | 503 | 55,000 |
| 2010/05/18 | 522 | 524 | 505 | 508 | 24,000 |
| 2010/05/17 | 540 | 540 | 501 | 512 | 41,000 |
| 2010/05/14 | 545 | 550 | 545 | 547 | 9,000 |
| 2010/05/13 | 548 | 555 | 541 | 555 | 29,000 |
| 2010/05/12 | 549 | 550 | 547 | 547 | 3,000 |
| 2010/05/11 | 549 | 550 | 544 | 544 | 13,000 |
| 2010/05/10 | 540 | 550 | 535 | 543 | 29,000 |
| 2010/05/07 | 545 | 548 | 531 | 542 | 24,000 |
| 2010/05/06 | 582 | 582 | 570 | 570 | 37,000 |
| 2010/04/30 | 587 | 594 | 580 | 594 | 38,000 |
| 2010/04/28 | 589 | 598 | 580 | 580 | 59,000 |
| 2010/04/27 | 592 | 607 | 587 | 596 | 72,000 |
| 2010/04/26 | 581 | 586 | 575 | 585 | 35,000 |
| 2010/04/23 | 570 | 576 | 568 | 574 | 18,000 |
| 2010/04/22 | 576 | 576 | 569 | 570 | 8,000 |
| 2010/04/21 | 559 | 571 | 559 | 571 | 16,000 |
| 2010/04/20 | 564 | 564 | 557 | 559 | 15,000 |
| 2010/04/19 | 580 | 580 | 561 | 563 | 31,000 |
| 2010/04/16 | 580 | 586 | 575 | 577 | 22,000 |
| 2010/04/15 | 573 | 581 | 572 | 577 | 29,000 |
| 2010/04/14 | 569 | 574 | 569 | 573 | 25,000 |
| 2010/04/13 | 582 | 582 | 566 | 566 | 25,000 |
| 2010/04/12 | 572 | 582 | 572 | 575 | 50,000 |
| 2010/04/09 | 570 | 572 | 566 | 570 | 24,000 |
| 2010/04/08 | 580 | 580 | 565 | 565 | 33,000 |
| 2010/04/07 | 570 | 589 | 565 | 580 | 80,000 |
| 2010/04/06 | 567 | 574 | 563 | 563 | 45,000 |
| 2010/04/05 | 555 | 560 | 555 | 560 | 27,000 |
| 2010/04/02 | 553 | 558 | 548 | 552 | 29,000 |
| 2010/04/01 | 546 | 546 | 544 | 546 | 4,000 |
| 2010/03/31 | 541 | 548 | 541 | 547 | 21,000 |
| 2010/03/30 | 549 | 560 | 541 | 544 | 49,000 |
| 2010/03/29 | 550 | 551 | 547 | 547 | 32,000 |
| 2010/03/26 | 546 | 551 | 544 | 551 | 29,000 |
| 2010/03/25 | 549 | 555 | 546 | 546 | 35,000 |
| 2010/03/24 | 560 | 561 | 545 | 550 | 33,000 |
| 2010/03/23 | 557 | 566 | 557 | 566 | 18,000 |
| 2010/03/19 | 547 | 570 | 547 | 565 | 75,000 |
| 2010/03/18 | 540 | 557 | 531 | 544 | 96,000 |
| 2010/03/17 | 512 | 520 | 512 | 520 | 21,000 |
| 2010/03/16 | 513 | 516 | 506 | 511 | 35,000 |
| 2010/03/15 | 534 | 536 | 507 | 516 | 54,000 |
| 2010/03/12 | 533 | 534 | 524 | 534 | 51,000 |
| 2010/03/11 | 513 | 526 | 513 | 523 | 65,000 |
| 2010/03/10 | 508 | 513 | 508 | 513 | 25,000 |
| 2010/03/09 | 498 | 515 | 498 | 510 | 52,000 |
| 2010/03/08 | 494 | 502 | 494 | 499 | 22,000 |
| 2010/03/05 | 488 | 492 | 484 | 487 | 9,000 |
| 2010/03/04 | 490 | 491 | 488 | 488 | 11,000 |
| 2010/03/03 | 483 | 490 | 482 | 490 | 14,000 |
| 2010/03/02 | 491 | 492 | 482 | 482 | 11,000 |
| 2010/03/01 | 491 | 496 | 485 | 489 | 19,000 |
| 2010/02/26 | 479 | 483 | 477 | 483 | 11,000 |
| 2010/02/25 | 489 | 489 | 481 | 481 | 15,000 |
| 2010/02/24 | 493 | 493 | 486 | 486 | 8,000 |
| 2010/02/23 | 490 | 493 | 490 | 493 | 11,000 |
| 2010/02/22 | 494 | 495 | 492 | 492 | 14,000 |
| 2010/02/19 | 498 | 498 | 487 | 487 | 35,000 |
| 2010/02/18 | 494 | 520 | 491 | 508 | 58,000 |
| 2010/02/17 | 474 | 487 | 469 | 481 | 17,000 |
| 2010/02/16 | 473 | 475 | 472 | 472 | 7,000 |
| 2010/02/15 | 471 | 471 | 471 | 471 | 1,000 |
| 2010/02/12 | 464 | 471 | 464 | 471 | 12,000 |
| 2010/02/10 | 475 | 475 | 465 | 465 | 15,000 |
| 2010/02/09 | 472 | 488 | 467 | 470 | 27,000 |
| 2010/02/08 | 481 | 487 | 477 | 477 | 10,000 |
| 2010/02/05 | 470 | 487 | 470 | 480 | 12,000 |
| 2010/02/04 | 489 | 489 | 480 | 480 | 7,000 |
| 2010/02/03 | 479 | 483 | 479 | 480 | 12,000 |
| 2010/02/02 | 478 | 478 | 473 | 473 | 10,000 |
| 2010/02/01 | 472 | 478 | 470 | 470 | 7,000 |
| 2010/01/29 | 478 | 482 | 469 | 472 | 24,000 |
| 2010/01/28 | 460 | 478 | 456 | 478 | 27,000 |
| 2010/01/27 | 456 | 456 | 452 | 452 | 25,000 |
| 2010/01/26 | 457 | 460 | 456 | 458 | 10,000 |
| 2010/01/25 | 468 | 468 | 457 | 465 | 13,000 |
| 2010/01/22 | 470 | 475 | 466 | 469 | 22,000 |
| 2010/01/21 | 474 | 475 | 474 | 475 | 15,000 |
| 2010/01/20 | 477 | 483 | 477 | 479 | 8,000 |
| 2010/01/19 | 477 | 477 | 476 | 477 | 7,000 |
| 2010/01/18 | 480 | 485 | 473 | 482 | 22,000 |
| 2010/01/15 | 483 | 490 | 483 | 485 | 22,000 |
| 2010/01/14 | 470 | 478 | 470 | 478 | 10,000 |
| 2010/01/13 | 485 | 485 | 471 | 471 | 33,000 |
| 2010/01/12 | 485 | 485 | 470 | 477 | 33,000 |
| 2010/01/08 | 458 | 470 | 458 | 470 | 26,000 |
| 2010/01/07 | 456 | 462 | 456 | 461 | 19,000 |
| 2010/01/06 | 460 | 475 | 460 | 463 | 11,000 |
| 2010/01/05 | 455 | 470 | 452 | 458 | 33,000 |
| 2010/01/04 | 442 | 459 | 442 | 459 | 21,000 |