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 |
|---|---|---|---|---|---|
| 2024/12/30 | 34,350 | 34,350 | 32,300 | 32,450 | 292,600 |
| 2024/12/27 | 34,500 | 35,450 | 33,350 | 33,850 | 549,100 |
| 2024/12/26 | 30,350 | 34,350 | 30,350 | 32,700 | 597,400 |
| 2024/12/25 | 29,750 | 30,600 | 29,510 | 29,960 | 247,200 |
| 2024/12/24 | 30,700 | 31,200 | 29,150 | 29,570 | 402,200 |
| 2024/12/23 | 27,300 | 30,250 | 27,020 | 29,700 | 771,700 |
| 2024/12/20 | 27,200 | 27,240 | 26,190 | 26,210 | 124,400 |
| 2024/12/19 | 25,490 | 26,980 | 25,200 | 26,810 | 174,500 |
| 2024/12/18 | 26,270 | 26,270 | 25,420 | 26,270 | 134,100 |
| 2024/12/17 | 24,680 | 26,570 | 24,440 | 26,280 | 234,400 |
| 2024/12/16 | 24,400 | 24,490 | 23,930 | 24,400 | 54,200 |
| 2024/12/13 | 24,200 | 24,490 | 23,570 | 24,170 | 82,200 |
| 2024/12/12 | 24,800 | 25,230 | 24,000 | 24,150 | 112,000 |
| 2024/12/11 | 24,060 | 24,460 | 23,110 | 24,390 | 121,200 |
| 2024/12/10 | 24,550 | 25,370 | 23,520 | 23,750 | 151,300 |
| 2024/12/09 | 25,680 | 26,440 | 24,530 | 24,550 | 150,400 |
| 2024/12/06 | 25,420 | 26,110 | 25,200 | 25,480 | 116,200 |
| 2024/12/05 | 25,600 | 27,840 | 25,400 | 25,780 | 302,300 |
| 2024/12/04 | 26,580 | 26,880 | 25,680 | 25,680 | 155,400 |
| 2024/12/03 | 26,080 | 27,390 | 25,200 | 26,240 | 490,700 |
| 2024/12/02 | 27,230 | 28,020 | 26,020 | 26,260 | 557,900 |
| 2024/11/29 | 25,290 | 27,420 | 24,220 | 26,550 | 991,700 |
| 2024/11/28 | 22,080 | 24,950 | 22,050 | 24,950 | 476,300 |
| 2024/11/27 | 21,950 | 22,880 | 21,430 | 22,460 | 239,000 |
| 2024/11/26 | 22,050 | 23,000 | 21,340 | 21,580 | 264,800 |
| 2024/11/25 | 20,900 | 21,270 | 20,770 | 21,120 | 49,900 |
| 2024/11/22 | 21,240 | 21,340 | 20,550 | 20,900 | 43,700 |
| 2024/11/21 | 20,610 | 21,150 | 20,290 | 20,920 | 78,100 |
| 2024/11/20 | 20,230 | 20,770 | 20,110 | 20,610 | 59,700 |
| 2024/11/19 | 19,800 | 20,530 | 19,750 | 20,180 | 69,200 |
| 2024/11/18 | 19,780 | 19,990 | 19,680 | 19,760 | 24,800 |
| 2024/11/15 | 19,590 | 19,990 | 19,460 | 19,800 | 54,500 |
| 2024/11/14 | 19,320 | 19,560 | 19,320 | 19,460 | 26,300 |
| 2024/11/13 | 19,520 | 19,530 | 19,210 | 19,400 | 44,100 |
| 2024/11/12 | 20,140 | 20,290 | 19,550 | 19,600 | 69,800 |
| 2024/11/11 | 19,810 | 20,350 | 19,800 | 19,880 | 50,900 |
| 2024/11/08 | 19,900 | 20,130 | 19,760 | 19,850 | 32,700 |
| 2024/11/07 | 20,200 | 20,240 | 19,610 | 19,850 | 50,400 |
| 2024/11/06 | 20,130 | 20,200 | 19,710 | 19,950 | 73,200 |
| 2024/11/05 | 19,550 | 20,290 | 19,460 | 20,120 | 74,200 |
| 2024/11/01 | 19,610 | 19,800 | 19,200 | 19,350 | 107,900 |
| 2024/10/31 | 20,910 | 21,570 | 19,850 | 19,950 | 188,800 |
| 2024/10/30 | 21,870 | 21,880 | 20,690 | 20,900 | 166,900 |
| 2024/10/29 | 20,630 | 21,470 | 20,400 | 21,470 | 126,000 |
| 2024/10/28 | 19,340 | 20,360 | 19,340 | 20,330 | 47,500 |
| 2024/10/25 | 19,500 | 19,850 | 19,300 | 19,580 | 39,900 |
| 2024/10/24 | 19,420 | 19,780 | 19,070 | 19,460 | 65,300 |
| 2024/10/23 | 20,020 | 20,200 | 19,510 | 19,880 | 37,500 |
| 2024/10/22 | 20,030 | 20,370 | 19,960 | 20,050 | 40,700 |
| 2024/10/21 | 20,050 | 20,200 | 19,710 | 20,090 | 37,500 |
| 2024/10/18 | 20,870 | 20,870 | 19,880 | 19,910 | 112,700 |
| 2024/10/17 | 21,190 | 21,320 | 20,820 | 20,930 | 36,000 |
| 2024/10/16 | 20,880 | 21,120 | 20,500 | 21,050 | 57,000 |
| 2024/10/15 | 21,550 | 21,590 | 21,000 | 21,070 | 77,200 |
| 2024/10/11 | 20,700 | 21,160 | 20,660 | 21,070 | 44,000 |
| 2024/10/10 | 21,300 | 21,490 | 20,690 | 20,830 | 115,800 |
| 2024/10/09 | 22,450 | 22,570 | 21,200 | 21,300 | 236,000 |
| 2024/10/08 | 22,380 | 23,480 | 21,870 | 22,670 | 294,600 |
| 2024/10/07 | 22,000 | 22,340 | 21,620 | 21,950 | 140,200 |
| 2024/10/04 | 22,200 | 22,200 | 21,220 | 21,360 | 107,900 |
| 2024/10/03 | 22,650 | 23,130 | 21,810 | 22,100 | 273,500 |
| 2024/10/02 | 22,180 | 23,680 | 21,410 | 21,650 | 497,900 |
| 2024/10/01 | 19,750 | 23,370 | 19,680 | 22,350 | 653,600 |
| 2024/09/30 | 20,010 | 20,320 | 19,210 | 19,420 | 119,400 |
| 2024/09/27 | 20,100 | 21,150 | 19,880 | 20,700 | 165,700 |
| 2024/09/26 | 19,840 | 20,320 | 19,840 | 20,020 | 53,100 |
| 2024/09/25 | 19,830 | 20,260 | 19,770 | 19,830 | 44,700 |
| 2024/09/24 | 20,740 | 20,760 | 19,910 | 20,010 | 83,900 |
| 2024/09/20 | 19,880 | 20,680 | 19,480 | 20,270 | 241,700 |
| 2024/09/19 | 18,610 | 19,440 | 18,490 | 19,360 | 137,500 |
| 2024/09/18 | 18,330 | 18,680 | 18,000 | 18,210 | 54,200 |
| 2024/09/17 | 18,100 | 18,250 | 17,550 | 18,190 | 48,100 |
| 2024/09/13 | 18,010 | 18,540 | 17,810 | 17,970 | 75,900 |
| 2024/09/12 | 17,880 | 18,520 | 17,640 | 18,300 | 154,400 |
| 2024/09/11 | 18,600 | 18,630 | 17,020 | 17,160 | 216,100 |
| 2024/09/10 | 19,190 | 19,200 | 18,580 | 18,680 | 74,000 |
| 2024/09/09 | 18,000 | 19,000 | 18,000 | 18,790 | 99,600 |
| 2024/09/06 | 19,670 | 19,960 | 18,560 | 18,680 | 159,100 |
| 2024/09/05 | 19,960 | 20,830 | 19,210 | 19,360 | 177,700 |
| 2024/09/04 | 20,000 | 21,120 | 19,740 | 19,960 | 155,800 |
| 2024/09/03 | 21,850 | 22,220 | 20,950 | 21,140 | 253,500 |
| 2024/09/02 | 20,070 | 22,590 | 19,970 | 21,490 | 482,300 |
| 2024/08/30 | 19,610 | 19,860 | 19,130 | 19,840 | 94,800 |
| 2024/08/29 | 18,800 | 19,800 | 18,630 | 19,480 | 176,500 |
| 2024/08/28 | 20,540 | 20,540 | 18,880 | 18,910 | 203,000 |
| 2024/08/27 | 19,140 | 20,500 | 18,650 | 20,350 | 174,800 |
| 2024/08/26 | 19,100 | 19,210 | 18,750 | 19,010 | 40,900 |
| 2024/08/23 | 19,140 | 19,680 | 18,830 | 18,880 | 78,300 |
| 2024/08/22 | 20,080 | 20,280 | 19,050 | 19,230 | 105,900 |
| 2024/08/21 | 20,420 | 20,550 | 20,030 | 20,080 | 72,600 |
| 2024/08/20 | 21,130 | 21,390 | 20,430 | 20,810 | 111,900 |
| 2024/08/19 | 21,540 | 22,110 | 20,600 | 20,700 | 215,500 |
| 2024/08/16 | 20,800 | 21,570 | 20,380 | 21,400 | 260,500 |
| 2024/08/15 | 19,300 | 20,650 | 19,250 | 20,280 | 177,600 |
| 2024/08/14 | 20,200 | 20,200 | 19,470 | 19,600 | 132,300 |
| 2024/08/13 | 18,890 | 20,220 | 18,610 | 19,900 | 210,300 |
| 2024/08/09 | 19,590 | 19,880 | 18,440 | 18,890 | 158,100 |
| 2024/08/08 | 19,000 | 20,070 | 18,670 | 18,880 | 197,500 |
| 2024/08/07 | 17,120 | 19,980 | 17,120 | 19,290 | 312,300 |
| 2024/08/06 | 17,450 | 18,950 | 16,210 | 17,120 | 240,400 |
| 2024/08/05 | 16,260 | 17,500 | 15,980 | 16,250 | 325,100 |
| 2024/08/02 | 17,750 | 19,180 | 17,610 | 17,920 | 304,300 |
| 2024/08/01 | 20,820 | 21,160 | 19,430 | 19,640 | 237,200 |
| 2024/07/31 | 20,300 | 21,790 | 19,670 | 20,750 | 626,800 |
| 2024/07/30 | 18,990 | 20,880 | 17,870 | 20,860 | 867,100 |
| 2024/07/29 | 17,320 | 18,750 | 16,860 | 18,630 | 413,800 |
| 2024/07/26 | 17,280 | 19,090 | 16,230 | 17,250 | 725,000 |
| 2024/07/25 | 17,420 | 17,980 | 16,860 | 17,550 | 356,800 |
| 2024/07/24 | 16,450 | 17,600 | 16,350 | 17,510 | 347,800 |
| 2024/07/23 | 17,500 | 17,770 | 16,560 | 16,560 | 214,900 |
| 2024/07/22 | 18,010 | 18,070 | 17,260 | 17,540 | 144,600 |
| 2024/07/19 | 18,500 | 19,200 | 18,100 | 18,180 | 163,300 |
| 2024/07/18 | 18,960 | 19,070 | 18,100 | 18,630 | 164,300 |
| 2024/07/17 | 19,500 | 19,650 | 18,590 | 18,870 | 228,800 |
| 2024/07/16 | 20,510 | 21,500 | 19,440 | 19,450 | 296,200 |
| 2024/07/12 | 19,510 | 22,090 | 19,410 | 20,390 | 645,100 |
| 2024/07/11 | 19,800 | 20,080 | 19,110 | 19,800 | 287,100 |
| 2024/07/10 | 20,490 | 21,200 | 19,240 | 19,670 | 394,200 |
| 2024/07/09 | 20,570 | 21,230 | 20,220 | 20,490 | 249,700 |
| 2024/07/08 | 20,520 | 21,260 | 20,340 | 20,650 | 244,900 |
| 2024/07/05 | 23,200 | 23,330 | 21,180 | 21,290 | 532,200 |
| 2024/07/04 | 23,940 | 25,300 | 23,050 | 23,200 | 614,000 |
| 2024/07/03 | 24,100 | 24,300 | 22,240 | 23,640 | 739,900 |
| 2024/07/02 | 23,660 | 25,500 | 22,220 | 24,000 | 906,900 |
| 2024/07/01 | 29,660 | 29,660 | 24,660 | 24,660 | 804,900 |
| 2024/06/28 | 30,100 | 31,500 | 29,460 | 29,660 | 689,500 |
| 2024/06/27 | 26,250 | 30,000 | 26,230 | 29,340 | 1,421,300 |
| 2024/06/26 | 23,200 | 27,600 | 23,000 | 26,730 | 1,759,100 |
| 2024/06/25 | 23,510 | 23,990 | 21,720 | 22,950 | 615,100 |
| 2024/06/24 | 19,440 | 23,300 | 19,290 | 23,140 | 1,054,800 |
| 2024/06/21 | 21,560 | 21,950 | 19,060 | 19,730 | 724,100 |
| 2024/06/20 | 20,980 | 21,670 | 19,660 | 21,340 | 1,317,200 |
| 2024/06/19 | 25,950 | 29,450 | 24,550 | 24,550 | 964,400 |
| 2024/06/18 | 39,700 | 39,750 | 31,550 | 31,550 | 494,900 |
| 2024/06/17 | 38,800 | 40,400 | 37,200 | 38,550 | 579,200 |
| 2024/06/14 | 35,900 | 40,500 | 35,250 | 39,500 | 949,900 |
| 2024/06/13 | 35,350 | 37,200 | 33,850 | 36,500 | 619,900 |
| 2024/06/12 | 32,500 | 37,450 | 31,650 | 35,000 | 1,538,400 |
| 2024/06/11 | 30,000 | 34,200 | 29,750 | 34,200 | 696,800 |
| 2024/06/10 | 27,200 | 29,460 | 26,920 | 29,200 | 384,800 |
| 2024/06/07 | 25,080 | 26,900 | 24,600 | 26,900 | 243,900 |
| 2024/06/06 | 25,610 | 25,620 | 24,550 | 25,080 | 96,500 |
| 2024/06/05 | 25,230 | 25,740 | 24,800 | 25,160 | 140,600 |
| 2024/06/04 | 24,500 | 25,850 | 24,440 | 24,990 | 277,800 |
| 2024/06/03 | 24,490 | 24,980 | 24,000 | 24,520 | 202,300 |
| 2024/05/31 | 23,030 | 24,240 | 22,610 | 24,090 | 252,500 |
| 2024/05/30 | 22,160 | 23,540 | 22,000 | 22,900 | 185,700 |
| 2024/05/29 | 24,600 | 24,660 | 22,420 | 22,660 | 279,300 |
| 2024/05/28 | 23,200 | 24,370 | 22,570 | 24,360 | 262,800 |
| 2024/05/27 | 21,900 | 22,440 | 21,420 | 22,440 | 107,500 |
| 2024/05/24 | 21,970 | 22,630 | 21,700 | 22,090 | 131,000 |
| 2024/05/23 | 23,830 | 23,830 | 22,070 | 22,470 | 149,500 |
| 2024/05/22 | 24,400 | 24,700 | 22,800 | 23,350 | 245,000 |
| 2024/05/21 | 22,400 | 24,600 | 22,270 | 23,900 | 368,100 |
| 2024/05/20 | 19,490 | 21,350 | 19,420 | 21,020 | 180,500 |
| 2024/05/17 | 19,850 | 20,310 | 19,660 | 19,800 | 90,700 |
| 2024/05/16 | 21,080 | 21,100 | 19,960 | 20,110 | 123,500 |
| 2024/05/15 | 19,850 | 21,000 | 19,800 | 20,480 | 229,300 |
| 2024/05/14 | 19,350 | 19,800 | 18,850 | 19,660 | 154,900 |
| 2024/05/13 | 18,140 | 19,510 | 18,050 | 19,350 | 190,200 |
| 2024/05/10 | 17,960 | 18,580 | 17,820 | 18,080 | 93,500 |
| 2024/05/09 | 17,640 | 18,000 | 17,410 | 17,760 | 66,800 |
| 2024/05/08 | 18,060 | 18,140 | 17,370 | 17,640 | 89,000 |
| 2024/05/07 | 18,800 | 19,370 | 18,020 | 18,060 | 110,600 |
| 2024/05/02 | 19,050 | 19,180 | 18,370 | 18,440 | 112,600 |
| 2024/05/01 | 18,310 | 19,230 | 18,210 | 19,020 | 163,600 |
| 2024/04/30 | 16,700 | 18,710 | 16,530 | 18,710 | 219,800 |
| 2024/04/26 | 16,900 | 18,800 | 16,270 | 16,700 | 323,100 |
| 2024/04/25 | 17,690 | 17,800 | 16,870 | 17,390 | 177,400 |
| 2024/04/24 | 18,220 | 18,300 | 17,420 | 17,980 | 136,100 |
| 2024/04/23 | 19,350 | 19,700 | 18,010 | 18,180 | 139,200 |
| 2024/04/22 | 19,750 | 20,070 | 19,000 | 19,150 | 185,700 |
| 2024/04/19 | 19,500 | 20,750 | 18,280 | 19,410 | 406,300 |
| 2024/04/18 | 18,250 | 19,300 | 17,810 | 19,200 | 221,800 |
| 2024/04/17 | 17,590 | 18,390 | 17,040 | 17,940 | 161,600 |
| 2024/04/16 | 17,600 | 17,930 | 16,720 | 17,240 | 199,900 |
| 2024/04/15 | 18,510 | 19,000 | 17,900 | 18,200 | 190,300 |
| 2024/04/12 | 18,000 | 18,780 | 17,250 | 18,680 | 284,400 |
| 2024/04/11 | 16,180 | 17,900 | 16,010 | 17,600 | 264,800 |
| 2024/04/10 | 15,420 | 16,480 | 15,350 | 16,220 | 181,500 |
| 2024/04/09 | 15,160 | 15,610 | 15,160 | 15,420 | 84,800 |
| 2024/04/08 | 16,000 | 16,140 | 15,150 | 15,370 | 139,900 |
| 2024/04/05 | 15,500 | 15,770 | 15,080 | 15,600 | 170,300 |
| 2024/04/04 | 15,420 | 16,200 | 14,950 | 15,900 | 175,400 |
| 2024/04/03 | 14,250 | 15,300 | 14,180 | 14,980 | 128,200 |
| 2024/04/02 | 14,820 | 15,180 | 14,400 | 14,680 | 156,700 |
| 2024/04/01 | 15,600 | 15,830 | 15,150 | 15,330 | 153,300 |
| 2024/03/29 | 15,610 | 15,930 | 15,170 | 15,520 | 255,400 |
| 2024/03/28 | 15,080 | 15,700 | 14,860 | 15,460 | 276,000 |
| 2024/03/27 | 14,890 | 15,160 | 14,370 | 14,800 | 245,300 |
| 2024/03/26 | 13,640 | 14,600 | 13,600 | 14,340 | 209,800 |
| 2024/03/25 | 13,280 | 13,800 | 13,150 | 13,200 | 126,200 |
| 2024/03/22 | 13,680 | 13,750 | 13,070 | 13,230 | 98,900 |
| 2024/03/21 | 12,500 | 13,400 | 12,490 | 13,190 | 161,100 |
| 2024/03/19 | 12,190 | 12,190 | 11,750 | 11,900 | 50,900 |
| 2024/03/18 | 12,200 | 12,290 | 11,930 | 12,210 | 60,600 |
| 2024/03/15 | 11,430 | 12,390 | 11,400 | 12,060 | 88,100 |
| 2024/03/14 | 11,570 | 11,600 | 11,170 | 11,460 | 46,200 |
| 2024/03/13 | 11,910 | 11,990 | 11,380 | 11,720 | 74,000 |
| 2024/03/12 | 11,000 | 11,700 | 10,990 | 11,610 | 59,400 |
| 2024/03/11 | 11,110 | 11,650 | 11,000 | 11,180 | 82,800 |
| 2024/03/08 | 10,350 | 12,000 | 10,280 | 11,530 | 229,400 |
| 2024/03/07 | 10,680 | 10,680 | 10,090 | 10,200 | 66,400 |
| 2024/03/06 | 10,460 | 10,640 | 10,390 | 10,610 | 19,300 |
| 2024/03/05 | 10,670 | 10,690 | 10,350 | 10,560 | 31,900 |
| 2024/03/04 | 10,860 | 11,160 | 10,700 | 10,700 | 39,800 |
| 2024/03/01 | 10,940 | 11,120 | 10,720 | 10,740 | 27,300 |
| 2024/02/29 | 10,690 | 10,910 | 10,660 | 10,800 | 22,000 |
| 2024/02/28 | 10,750 | 10,850 | 10,590 | 10,720 | 22,700 |
| 2024/02/27 | 10,920 | 11,020 | 10,720 | 10,800 | 37,200 |
| 2024/02/26 | 10,910 | 11,220 | 10,910 | 11,020 | 31,200 |
| 2024/02/22 | 11,400 | 11,490 | 10,920 | 10,930 | 32,900 |
| 2024/02/21 | 10,830 | 11,420 | 10,830 | 11,120 | 34,600 |
| 2024/02/20 | 11,500 | 11,500 | 11,040 | 11,110 | 39,400 |
| 2024/02/19 | 11,500 | 11,670 | 11,300 | 11,500 | 33,200 |
| 2024/02/16 | 11,550 | 12,060 | 11,370 | 11,570 | 81,800 |
| 2024/02/15 | 11,190 | 11,700 | 10,840 | 11,490 | 98,000 |
| 2024/02/14 | 10,520 | 11,130 | 10,490 | 11,110 | 92,700 |
| 2024/02/13 | 11,400 | 11,470 | 10,400 | 10,570 | 215,600 |
| 2024/02/09 | 9,800 | 11,300 | 9,800 | 11,300 | 531,800 |
| 2024/02/08 | 9,800 | 9,800 | 9,620 | 9,800 | 276,600 |
| 2024/02/07 | 8,090 | 8,310 | 8,040 | 8,300 | 74,700 |
| 2024/02/06 | 8,050 | 8,090 | 7,990 | 8,060 | 19,800 |
| 2024/02/05 | 8,080 | 8,080 | 7,980 | 8,050 | 32,000 |
| 2024/02/02 | 8,150 | 8,150 | 7,940 | 8,060 | 27,300 |
| 2024/02/01 | 8,080 | 8,120 | 8,040 | 8,090 | 20,600 |
| 2024/01/31 | 8,060 | 8,170 | 8,030 | 8,160 | 24,600 |
| 2024/01/30 | 8,050 | 8,140 | 8,010 | 8,070 | 28,400 |
| 2024/01/29 | 8,080 | 8,080 | 7,990 | 8,000 | 20,300 |
| 2024/01/26 | 8,200 | 8,200 | 7,970 | 7,980 | 53,200 |
| 2024/01/25 | 8,170 | 8,240 | 8,150 | 8,200 | 24,700 |
| 2024/01/24 | 8,230 | 8,260 | 8,180 | 8,200 | 15,600 |
| 2024/01/23 | 8,360 | 8,380 | 8,200 | 8,210 | 40,100 |
| 2024/01/22 | 8,310 | 8,480 | 8,310 | 8,350 | 50,500 |
| 2024/01/19 | 8,340 | 8,340 | 8,260 | 8,280 | 19,700 |
| 2024/01/18 | 8,240 | 8,270 | 8,160 | 8,220 | 21,800 |
| 2024/01/17 | 8,350 | 8,420 | 8,200 | 8,220 | 43,900 |
| 2024/01/16 | 8,560 | 8,560 | 8,220 | 8,220 | 60,200 |
| 2024/01/15 | 8,380 | 8,580 | 8,320 | 8,570 | 51,800 |
| 2024/01/12 | 8,370 | 8,570 | 8,260 | 8,340 | 59,400 |
| 2024/01/11 | 8,300 | 8,380 | 8,140 | 8,350 | 66,900 |
| 2024/01/10 | 8,190 | 8,240 | 8,160 | 8,230 | 36,300 |
| 2024/01/09 | 8,300 | 8,360 | 8,130 | 8,200 | 56,100 |
| 2024/01/05 | 8,570 | 8,580 | 8,230 | 8,280 | 69,800 |
| 2024/01/04 | 8,490 | 8,650 | 8,370 | 8,550 | 47,000 |