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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,943 | 2,966 | 2,898 | 2,898 | 3,400 |
| 2018/12/27 | 3,110 | 3,110 | 2,929 | 2,943 | 3,000 |
| 2018/12/26 | 2,794 | 2,794 | 2,747 | 2,790 | 1,200 |
| 2018/12/25 | 2,900 | 2,900 | 2,700 | 2,799 | 9,700 |
| 2018/12/21 | 3,045 | 3,045 | 2,929 | 2,929 | 5,600 |
| 2018/12/20 | 3,015 | 3,095 | 3,005 | 3,065 | 4,300 |
| 2018/12/19 | 3,080 | 3,080 | 3,005 | 3,065 | 2,200 |
| 2018/12/18 | 3,115 | 3,145 | 2,960 | 3,010 | 8,400 |
| 2018/12/17 | 3,090 | 3,235 | 3,090 | 3,100 | 6,300 |
| 2018/12/14 | 3,150 | 3,215 | 3,085 | 3,085 | 4,600 |
| 2018/12/13 | 3,365 | 3,475 | 3,065 | 3,085 | 26,300 |
| 2018/12/12 | 3,005 | 3,020 | 2,989 | 2,996 | 800 |
| 2018/12/11 | 2,990 | 3,010 | 2,938 | 3,005 | 5,700 |
| 2018/12/10 | 3,195 | 3,195 | 2,989 | 2,989 | 6,100 |
| 2018/12/07 | 3,140 | 3,140 | 3,120 | 3,125 | 500 |
| 2018/12/06 | 3,170 | 3,200 | 3,160 | 3,160 | 1,400 |
| 2018/12/05 | 3,180 | 3,295 | 3,150 | 3,160 | 3,000 |
| 2018/12/04 | 3,180 | 3,200 | 3,170 | 3,200 | 1,400 |
| 2018/12/03 | 3,150 | 3,295 | 3,130 | 3,180 | 2,100 |
| 2018/11/30 | 3,115 | 3,195 | 3,115 | 3,195 | 1,200 |
| 2018/11/29 | 3,180 | 3,185 | 3,115 | 3,185 | 1,700 |
| 2018/11/28 | 3,100 | 3,170 | 3,085 | 3,110 | 4,100 |
| 2018/11/27 | 3,160 | 3,170 | 3,115 | 3,160 | 1,700 |
| 2018/11/26 | 3,125 | 3,155 | 3,080 | 3,155 | 1,800 |
| 2018/11/22 | 3,185 | 3,185 | 3,115 | 3,115 | 1,500 |
| 2018/11/21 | 3,090 | 3,210 | 3,090 | 3,165 | 1,200 |
| 2018/11/20 | 3,140 | 3,140 | 3,070 | 3,090 | 1,700 |
| 2018/11/19 | 3,115 | 3,140 | 3,115 | 3,140 | 700 |
| 2018/11/16 | 3,085 | 3,130 | 3,085 | 3,115 | 1,100 |
| 2018/11/15 | 3,145 | 3,160 | 3,060 | 3,060 | 3,300 |
| 2018/11/14 | 3,155 | 3,155 | 3,140 | 3,155 | 1,000 |
| 2018/11/13 | 3,180 | 3,180 | 3,145 | 3,175 | 700 |
| 2018/11/12 | 3,185 | 3,215 | 3,185 | 3,200 | 700 |
| 2018/11/09 | 3,240 | 3,270 | 3,190 | 3,200 | 2,000 |
| 2018/11/08 | 3,215 | 3,375 | 3,215 | 3,240 | 1,500 |
| 2018/11/07 | 3,185 | 3,230 | 3,185 | 3,230 | 300 |
| 2018/11/06 | 3,175 | 3,175 | 3,175 | 3,175 | 200 |
| 2018/11/05 | 3,205 | 3,205 | 3,145 | 3,160 | 1,400 |
| 2018/11/02 | 3,225 | 3,260 | 3,200 | 3,205 | 1,200 |
| 2018/11/01 | 3,175 | 3,290 | 3,175 | 3,225 | 800 |
| 2018/10/31 | 3,140 | 3,265 | 3,140 | 3,245 | 2,100 |
| 2018/10/30 | 3,155 | 3,255 | 3,125 | 3,170 | 1,300 |
| 2018/10/29 | 3,205 | 3,470 | 3,195 | 3,210 | 2,200 |
| 2018/10/26 | 3,445 | 3,450 | 3,200 | 3,270 | 3,700 |
| 2018/10/25 | 3,510 | 3,510 | 3,330 | 3,415 | 9,900 |
| 2018/10/24 | 3,730 | 3,730 | 3,530 | 3,695 | 6,100 |
| 2018/10/23 | 3,720 | 3,775 | 3,720 | 3,745 | 8,700 |
| 2018/10/22 | 3,730 | 3,750 | 3,665 | 3,720 | 6,200 |
| 2018/10/19 | 3,540 | 3,725 | 3,540 | 3,725 | 6,500 |
| 2018/10/18 | 3,630 | 3,650 | 3,600 | 3,600 | 4,600 |
| 2018/10/17 | 3,520 | 3,630 | 3,520 | 3,630 | 7,500 |
| 2018/10/16 | 3,535 | 3,590 | 3,510 | 3,590 | 2,900 |
| 2018/10/15 | 3,570 | 3,570 | 3,540 | 3,570 | 1,000 |
| 2018/10/12 | 3,410 | 3,570 | 3,405 | 3,570 | 3,000 |
| 2018/10/11 | 3,340 | 3,470 | 3,305 | 3,410 | 3,700 |
| 2018/10/10 | 3,480 | 3,480 | 3,375 | 3,410 | 3,000 |
| 2018/10/09 | 3,485 | 3,490 | 3,480 | 3,480 | 1,700 |
| 2018/10/05 | 3,450 | 3,485 | 3,405 | 3,485 | 2,000 |
| 2018/10/04 | 3,460 | 3,530 | 3,440 | 3,490 | 2,900 |
| 2018/10/03 | 3,500 | 3,500 | 3,455 | 3,460 | 1,200 |
| 2018/10/02 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2018/10/01 | 3,470 | 3,570 | 3,410 | 3,530 | 3,300 |
| 2018/09/28 | 3,540 | 3,540 | 3,495 | 3,540 | 2,000 |
| 2018/09/27 | 3,540 | 3,540 | 3,475 | 3,540 | 2,200 |
| 2018/09/26 | 3,405 | 3,550 | 3,405 | 3,550 | 6,200 |
| 2018/09/25 | 3,440 | 3,440 | 3,350 | 3,405 | 6,600 |
| 2018/09/21 | 3,350 | 3,440 | 3,275 | 3,440 | 3,800 |
| 2018/09/20 | 3,300 | 3,350 | 3,285 | 3,350 | 2,000 |
| 2018/09/19 | 3,300 | 3,300 | 3,250 | 3,300 | 5,300 |
| 2018/09/18 | 3,305 | 3,320 | 3,265 | 3,300 | 1,300 |
| 2018/09/14 | 3,205 | 3,300 | 3,205 | 3,235 | 3,600 |
| 2018/09/13 | 3,270 | 3,270 | 3,245 | 3,245 | 700 |
| 2018/09/12 | 3,315 | 3,315 | 3,260 | 3,315 | 1,900 |
| 2018/09/11 | 3,300 | 3,315 | 3,265 | 3,315 | 1,100 |
| 2018/09/10 | 3,325 | 3,325 | 3,220 | 3,265 | 3,700 |
| 2018/09/07 | 3,350 | 3,365 | 3,350 | 3,350 | 1,600 |
| 2018/09/06 | 3,370 | 3,370 | 3,300 | 3,345 | 1,800 |
| 2018/09/05 | 3,350 | 3,350 | 3,180 | 3,300 | 3,200 |
| 2018/09/04 | 3,400 | 3,400 | 3,370 | 3,400 | 700 |
| 2018/09/03 | 3,425 | 3,425 | 3,365 | 3,410 | 1,800 |
| 2018/08/31 | 3,365 | 3,425 | 3,365 | 3,425 | 2,700 |
| 2018/08/30 | 3,400 | 3,425 | 3,365 | 3,400 | 3,000 |
| 2018/08/29 | 3,375 | 3,430 | 3,375 | 3,400 | 4,100 |
| 2018/08/28 | 3,400 | 3,415 | 3,395 | 3,400 | 1,800 |
| 2018/08/27 | 3,385 | 3,440 | 3,385 | 3,400 | 5,600 |
| 2018/08/24 | 3,335 | 3,365 | 3,335 | 3,365 | 1,200 |
| 2018/08/23 | 3,250 | 3,360 | 3,250 | 3,335 | 3,900 |
| 2018/08/22 | 3,320 | 3,350 | 3,255 | 3,320 | 6,300 |
| 2018/08/21 | 3,265 | 3,310 | 3,240 | 3,290 | 9,400 |
| 2018/08/20 | 3,240 | 3,285 | 3,215 | 3,265 | 9,600 |
| 2018/08/17 | 3,205 | 3,240 | 3,205 | 3,210 | 700 |
| 2018/08/16 | 3,195 | 3,195 | 3,155 | 3,185 | 1,400 |
| 2018/08/15 | 3,200 | 3,280 | 3,195 | 3,240 | 6,000 |
| 2018/08/14 | 3,145 | 3,200 | 3,105 | 3,200 | 2,700 |
| 2018/08/13 | 3,160 | 3,160 | 3,075 | 3,140 | 1,100 |
| 2018/08/10 | 3,210 | 3,210 | 3,125 | 3,160 | 2,000 |
| 2018/08/08 | 3,145 | 3,215 | 3,140 | 3,205 | 4,700 |
| 2018/08/07 | 3,285 | 3,285 | 3,105 | 3,130 | 3,700 |
| 2018/08/06 | 3,350 | 3,355 | 3,230 | 3,230 | 2,300 |
| 2018/08/03 | 3,340 | 3,400 | 3,325 | 3,390 | 3,400 |
| 2018/08/02 | 3,220 | 3,350 | 3,210 | 3,290 | 6,400 |
| 2018/08/01 | 3,190 | 3,200 | 3,155 | 3,200 | 1,600 |
| 2018/07/31 | 3,205 | 3,205 | 3,155 | 3,165 | 1,900 |
| 2018/07/30 | 3,140 | 3,170 | 3,100 | 3,150 | 1,800 |
| 2018/07/27 | 3,160 | 3,180 | 3,110 | 3,120 | 4,700 |
| 2018/07/26 | 3,285 | 3,300 | 3,060 | 3,100 | 18,600 |
| 2018/07/25 | 3,250 | 3,260 | 3,100 | 3,225 | 10,100 |
| 2018/07/24 | 3,080 | 3,180 | 3,080 | 3,160 | 6,700 |
| 2018/07/23 | 3,030 | 3,060 | 3,025 | 3,035 | 5,200 |
| 2018/07/20 | 3,035 | 3,045 | 3,005 | 3,015 | 1,500 |
| 2018/07/19 | 3,005 | 3,040 | 3,000 | 3,015 | 3,600 |
| 2018/07/18 | 2,995 | 2,999 | 2,970 | 2,999 | 3,200 |
| 2018/07/17 | 2,988 | 3,050 | 2,953 | 2,999 | 2,600 |
| 2018/07/13 | 2,992 | 3,030 | 2,944 | 2,978 | 6,700 |
| 2018/07/12 | 3,000 | 3,025 | 2,992 | 2,993 | 1,600 |
| 2018/07/11 | 3,065 | 3,065 | 3,000 | 3,020 | 2,400 |
| 2018/07/10 | 3,065 | 3,105 | 2,990 | 3,065 | 3,800 |
| 2018/07/09 | 3,010 | 3,065 | 3,005 | 3,020 | 2,100 |
| 2018/07/06 | 3,010 | 3,010 | 3,005 | 3,005 | 1,800 |
| 2018/07/05 | 3,055 | 3,055 | 3,000 | 3,005 | 4,400 |
| 2018/07/04 | 3,055 | 3,080 | 3,055 | 3,060 | 1,600 |
| 2018/07/03 | 3,060 | 3,060 | 3,050 | 3,055 | 1,500 |
| 2018/07/02 | 3,065 | 3,080 | 3,035 | 3,055 | 4,800 |
| 2018/06/29 | 3,115 | 3,115 | 3,055 | 3,065 | 2,600 |
| 2018/06/28 | 3,090 | 3,150 | 3,055 | 3,095 | 6,100 |
| 2018/06/27 | 3,110 | 3,150 | 3,100 | 3,150 | 2,000 |
| 2018/06/27 | 1 -> 0.20 分割 | ||||
| 2018/06/26 | 666 | 666 | 650 | 651 | 25,000 |
| 2018/06/25 | 681 | 699 | 677 | 677 | 11,000 |
| 2018/06/22 | 701 | 701 | 682 | 683 | 11,000 |
| 2018/06/21 | 705 | 705 | 694 | 703 | 10,000 |
| 2018/06/20 | 705 | 705 | 691 | 700 | 26,000 |
| 2018/06/19 | 710 | 714 | 704 | 704 | 11,000 |
| 2018/06/18 | 709 | 710 | 701 | 710 | 21,000 |
| 2018/06/15 | 705 | 712 | 702 | 705 | 8,000 |
| 2018/06/14 | 704 | 704 | 701 | 701 | 6,000 |
| 2018/06/13 | 705 | 716 | 702 | 703 | 5,000 |
| 2018/06/12 | 705 | 705 | 703 | 703 | 4,000 |
| 2018/06/11 | 706 | 706 | 703 | 703 | 4,000 |
| 2018/06/08 | 709 | 710 | 705 | 706 | 5,000 |
| 2018/06/07 | 705 | 719 | 705 | 709 | 9,000 |
| 2018/06/06 | 704 | 717 | 703 | 705 | 11,000 |
| 2018/06/05 | 725 | 725 | 719 | 719 | 10,000 |
| 2018/06/04 | 715 | 725 | 710 | 725 | 8,000 |
| 2018/06/01 | 721 | 721 | 713 | 713 | 7,000 |
| 2018/05/31 | 728 | 728 | 726 | 726 | 3,000 |
| 2018/05/30 | 730 | 730 | 730 | 730 | 1,000 |
| 2018/05/29 | 745 | 745 | 727 | 736 | 6,000 |
| 2018/05/28 | 731 | 746 | 731 | 746 | 5,000 |
| 2018/05/25 | 740 | 744 | 729 | 744 | 3,000 |
| 2018/05/24 | 732 | 735 | 732 | 733 | 6,000 |
| 2018/05/23 | 754 | 754 | 739 | 739 | 4,000 |
| 2018/05/22 | 748 | 753 | 748 | 753 | 7,000 |
| 2018/05/21 | 748 | 749 | 748 | 749 | 6,000 |
| 2018/05/18 | 747 | 754 | 740 | 754 | 41,000 |
| 2018/05/17 | 736 | 746 | 735 | 740 | 22,000 |
| 2018/05/16 | 730 | 746 | 720 | 735 | 16,000 |
| 2018/05/15 | 740 | 740 | 735 | 735 | 7,000 |
| 2018/05/14 | 737 | 749 | 735 | 749 | 21,000 |
| 2018/05/11 | 740 | 742 | 737 | 737 | 20,000 |
| 2018/05/10 | 752 | 757 | 748 | 748 | 6,000 |
| 2018/05/09 | 759 | 759 | 748 | 748 | 8,000 |
| 2018/05/08 | 760 | 763 | 760 | 763 | 4,000 |
| 2018/05/07 | 740 | 760 | 740 | 760 | 8,000 |
| 2018/05/02 | 749 | 750 | 740 | 740 | 14,000 |
| 2018/05/01 | 731 | 759 | 729 | 730 | 28,000 |
| 2018/04/27 | 753 | 753 | 735 | 740 | 44,000 |
| 2018/04/26 | 789 | 789 | 733 | 740 | 62,000 |
| 2018/04/25 | 763 | 779 | 757 | 779 | 38,000 |
| 2018/04/24 | 770 | 770 | 758 | 763 | 48,000 |
| 2018/04/23 | 740 | 758 | 739 | 758 | 21,000 |
| 2018/04/20 | 720 | 740 | 720 | 740 | 22,000 |
| 2018/04/19 | 712 | 728 | 706 | 717 | 57,000 |
| 2018/04/18 | 718 | 718 | 703 | 708 | 18,000 |
| 2018/04/17 | 711 | 715 | 702 | 703 | 18,000 |
| 2018/04/16 | 725 | 726 | 720 | 720 | 7,000 |
| 2018/04/13 | 708 | 720 | 708 | 712 | 20,000 |
| 2018/04/12 | 724 | 724 | 700 | 709 | 62,000 |
| 2018/04/11 | 730 | 730 | 705 | 724 | 25,000 |
| 2018/04/10 | 732 | 740 | 729 | 729 | 24,000 |
| 2018/04/09 | 729 | 740 | 725 | 730 | 13,000 |
| 2018/04/06 | 739 | 739 | 726 | 729 | 33,000 |
| 2018/04/05 | 741 | 753 | 738 | 749 | 13,000 |
| 2018/04/04 | 756 | 756 | 742 | 743 | 12,000 |
| 2018/04/03 | 761 | 761 | 740 | 756 | 29,000 |
| 2018/04/02 | 778 | 778 | 756 | 761 | 20,000 |
| 2018/03/30 | 766 | 780 | 761 | 770 | 41,000 |
| 2018/03/29 | 750 | 768 | 750 | 751 | 27,000 |
| 2018/03/28 | 745 | 755 | 732 | 746 | 36,000 |
| 2018/03/27 | 728 | 742 | 728 | 736 | 21,000 |
| 2018/03/26 | 740 | 740 | 713 | 731 | 42,000 |
| 2018/03/23 | 770 | 770 | 743 | 750 | 42,000 |
| 2018/03/22 | 778 | 778 | 765 | 772 | 39,000 |
| 2018/03/20 | 780 | 787 | 766 | 777 | 33,000 |
| 2018/03/19 | 805 | 806 | 779 | 787 | 74,000 |
| 2018/03/16 | 810 | 813 | 798 | 801 | 66,000 |
| 2018/03/15 | 814 | 814 | 796 | 807 | 43,000 |
| 2018/03/14 | 796 | 824 | 796 | 820 | 87,000 |
| 2018/03/13 | 796 | 797 | 786 | 794 | 22,000 |
| 2018/03/12 | 796 | 796 | 777 | 795 | 46,000 |
| 2018/03/09 | 800 | 809 | 770 | 785 | 111,000 |
| 2018/03/08 | 789 | 800 | 780 | 800 | 65,000 |
| 2018/03/07 | 779 | 795 | 767 | 779 | 33,000 |
| 2018/03/06 | 785 | 801 | 782 | 785 | 88,000 |
| 2018/03/05 | 803 | 818 | 760 | 771 | 131,000 |
| 2018/03/02 | 799 | 803 | 780 | 803 | 60,000 |
| 2018/03/01 | 799 | 815 | 780 | 806 | 88,000 |
| 2018/02/28 | 790 | 800 | 780 | 790 | 97,000 |
| 2018/02/27 | 782 | 804 | 782 | 801 | 120,000 |
| 2018/02/26 | 824 | 828 | 777 | 778 | 276,000 |
| 2018/02/23 | 819 | 875 | 806 | 810 | 589,000 |
| 2018/02/22 | 778 | 810 | 777 | 804 | 422,000 |
| 2018/02/21 | 730 | 738 | 721 | 730 | 40,000 |
| 2018/02/20 | 749 | 749 | 720 | 730 | 34,000 |
| 2018/02/19 | 716 | 747 | 716 | 747 | 39,000 |
| 2018/02/16 | 731 | 731 | 710 | 716 | 57,000 |
| 2018/02/15 | 710 | 741 | 710 | 731 | 54,000 |
| 2018/02/14 | 745 | 746 | 706 | 714 | 55,000 |
| 2018/02/13 | 775 | 775 | 701 | 730 | 147,000 |
| 2018/02/09 | 750 | 770 | 739 | 768 | 105,000 |
| 2018/02/08 | 750 | 780 | 743 | 770 | 271,000 |
| 2018/02/07 | 715 | 732 | 708 | 731 | 57,000 |
| 2018/02/06 | 700 | 709 | 672 | 709 | 330,000 |
| 2018/02/05 | 700 | 706 | 692 | 700 | 77,000 |
| 2018/02/02 | 751 | 760 | 710 | 715 | 212,000 |
| 2018/02/01 | 687 | 696 | 679 | 696 | 25,000 |
| 2018/01/31 | 671 | 687 | 670 | 681 | 38,000 |
| 2018/01/30 | 705 | 705 | 671 | 690 | 68,000 |
| 2018/01/29 | 711 | 711 | 699 | 699 | 47,000 |
| 2018/01/26 | 700 | 702 | 699 | 699 | 13,000 |
| 2018/01/25 | 715 | 715 | 698 | 700 | 74,000 |
| 2018/01/24 | 708 | 708 | 697 | 699 | 31,000 |
| 2018/01/23 | 711 | 717 | 695 | 708 | 39,000 |
| 2018/01/22 | 684 | 714 | 684 | 713 | 70,000 |
| 2018/01/19 | 678 | 700 | 677 | 684 | 42,000 |
| 2018/01/18 | 697 | 697 | 681 | 685 | 35,000 |
| 2018/01/17 | 705 | 705 | 677 | 687 | 89,000 |
| 2018/01/16 | 710 | 712 | 695 | 710 | 36,000 |
| 2018/01/15 | 725 | 750 | 712 | 712 | 109,000 |
| 2018/01/12 | 688 | 728 | 681 | 725 | 255,000 |
| 2018/01/11 | 653 | 670 | 650 | 656 | 75,000 |
| 2018/01/10 | 654 | 654 | 646 | 653 | 56,000 |
| 2018/01/09 | 649 | 667 | 631 | 655 | 94,000 |
| 2018/01/05 | 649 | 650 | 637 | 650 | 35,000 |
| 2018/01/04 | 652 | 652 | 640 | 648 | 85,000 |