4962 互応化学工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-04-25 | 1,727 | 1,727 | 1,726 | 1,726 | 8,500 | 1,726 |
| 2022-04-22 | 1,726 | 1,727 | 1,726 | 1,727 | 2,500 | 1,727 |
| 2022-04-21 | 1,727 | 1,727 | 1,726 | 1,726 | 4,300 | 1,726 |
| 2022-04-20 | - | - | - | 1,728 | - | 1,728 |
| 2022-04-19 | 1,727 | 1,728 | 1,727 | 1,728 | 300 | 1,728 |
| 2022-04-18 | 1,727 | 1,727 | 1,726 | 1,726 | 1,300 | 1,726 |
| 2022-04-15 | 1,727 | 1,727 | 1,726 | 1,726 | 8,100 | 1,726 |
| 2022-04-14 | 1,727 | 1,727 | 1,726 | 1,727 | 1,100 | 1,727 |
| 2022-04-13 | 1,726 | 1,726 | 1,726 | 1,726 | 1,000 | 1,726 |
| 2022-04-12 | 1,729 | 1,729 | 1,727 | 1,729 | 4,100 | 1,729 |
| 2022-04-11 | 1,726 | 1,730 | 1,726 | 1,730 | 10,000 | 1,730 |
| 2022-04-08 | 1,726 | 1,727 | 1,726 | 1,727 | 1,100 | 1,727 |
| 2022-04-07 | 1,726 | 1,726 | 1,724 | 1,724 | 4,700 | 1,724 |
| 2022-04-06 | 1,724 | 1,725 | 1,724 | 1,724 | 1,800 | 1,724 |
| 2022-04-05 | 1,724 | 1,724 | 1,724 | 1,724 | 100 | 1,724 |
| 2022-04-04 | 1,721 | 1,725 | 1,721 | 1,725 | 5,300 | 1,725 |
| 2022-04-01 | 1,717 | 1,717 | 1,717 | 1,717 | 1,200 | 1,717 |
| 2022-03-31 | 1,724 | 1,724 | 1,724 | 1,724 | 100 | 1,724 |
| 2022-03-30 | 1,723 | 1,723 | 1,721 | 1,721 | 200 | 1,721 |
| 2022-03-29 | 1,717 | 1,722 | 1,717 | 1,721 | 4,700 | 1,721 |
| 2022-03-28 | 1,720 | 1,721 | 1,720 | 1,721 | 1,600 | 1,721 |
| 2022-03-25 | 1,718 | 1,721 | 1,718 | 1,721 | 2,200 | 1,721 |
| 2022-03-24 | 1,717 | 1,718 | 1,717 | 1,718 | 200 | 1,718 |
| 2022-03-23 | 1,714 | 1,719 | 1,714 | 1,718 | 4,600 | 1,718 |
| 2022-03-22 | 1,720 | 1,720 | 1,710 | 1,720 | 3,800 | 1,720 |
| 2022-03-18 | 1,726 | 1,726 | 1,725 | 1,725 | 4,500 | 1,725 |
| 2022-03-17 | 1,727 | 1,727 | 1,725 | 1,725 | 4,200 | 1,725 |
| 2022-03-16 | 1,727 | 1,727 | 1,726 | 1,727 | 6,500 | 1,727 |
| 2022-03-15 | 1,727 | 1,728 | 1,727 | 1,727 | 1,900 | 1,727 |
| 2022-03-14 | 1,727 | 1,728 | 1,727 | 1,727 | 800 | 1,727 |
| 2022-03-11 | 1,727 | 1,728 | 1,727 | 1,728 | 3,800 | 1,728 |
| 2022-03-10 | 1,728 | 1,728 | 1,727 | 1,727 | 2,200 | 1,727 |
| 2022-03-09 | 1,727 | 1,728 | 1,727 | 1,728 | 3,400 | 1,728 |
| 2022-03-08 | 1,728 | 1,728 | 1,727 | 1,727 | 1,200 | 1,727 |
| 2022-03-07 | 1,727 | 1,728 | 1,727 | 1,728 | 7,700 | 1,728 |
| 2022-03-04 | 1,727 | 1,728 | 1,727 | 1,728 | 5,900 | 1,728 |
| 2022-03-03 | 1,727 | 1,728 | 1,727 | 1,727 | 5,400 | 1,727 |
| 2022-03-02 | 1,727 | 1,728 | 1,727 | 1,727 | 2,500 | 1,727 |
| 2022-03-01 | 1,727 | 1,727 | 1,727 | 1,727 | 8,300 | 1,727 |
| 2022-02-28 | 1,726 | 1,727 | 1,726 | 1,727 | 11,700 | 1,727 |
| 2022-02-25 | 1,726 | 1,727 | 1,726 | 1,726 | 19,200 | 1,726 |
| 2022-02-24 | 1,726 | 1,727 | 1,726 | 1,726 | 19,200 | 1,726 |
| 2022-02-22 | 1,726 | 1,726 | 1,726 | 1,726 | 30,000 | 1,726 |
| 2022-02-21 | 1,726 | 1,727 | 1,726 | 1,726 | 25,000 | 1,726 |
| 2022-02-18 | 1,725 | 1,726 | 1,725 | 1,725 | 54,100 | 1,725 |
| 2022-02-17 | 1,725 | 1,725 | 1,725 | 1,725 | 10,100 | 1,725 |
| 2022-02-16 | 1,726 | 1,726 | 1,725 | 1,725 | 9,100 | 1,725 |
| 2022-02-15 | 1,726 | 1,726 | 1,725 | 1,725 | 111,700 | 1,725 |
| 2022-02-14 | 1,726 | 1,727 | 1,726 | 1,727 | 18,400 | 1,727 |
| 2022-02-10 | 1,728 | 1,728 | 1,725 | 1,727 | 62,800 | 1,727 |
| 2022-02-09 | 1,730 | 1,735 | 1,728 | 1,730 | 83,200 | 1,730 |
| 2022-02-08 | 1,690 | 1,690 | 1,690 | 1,690 | 6,600 | 1,690 |
| 2022-02-07 | 1,390 | 1,390 | 1,390 | 1,390 | 3,300 | 1,390 |
| 2022-02-04 | - | - | - | 1,090 | - | 1,090 |
| 2022-02-03 | - | - | - | 1,090 | - | 1,090 |
| 2022-02-02 | - | - | - | 1,090 | - | 1,090 |
| 2022-02-01 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2022-01-31 | 1,099 | 1,099 | 1,090 | 1,090 | 200 | 1,090 |
| 2022-01-28 | 1,093 | 1,093 | 1,093 | 1,093 | 100 | 1,093 |
| 2022-01-27 | 1,099 | 1,099 | 1,075 | 1,096 | 1,200 | 1,096 |
| 2022-01-26 | 1,100 | 1,100 | 1,087 | 1,091 | 1,000 | 1,091 |
| 2022-01-25 | 1,080 | 1,099 | 1,080 | 1,099 | 300 | 1,099 |
| 2022-01-24 | 1,077 | 1,077 | 1,077 | 1,077 | 100 | 1,077 |
| 2022-01-21 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2022-01-20 | - | - | - | 1,100 | - | 1,100 |
| 2022-01-19 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2022-01-18 | 1,077 | 1,077 | 1,077 | 1,077 | 100 | 1,077 |
| 2022-01-17 | 1,072 | 1,078 | 1,059 | 1,078 | 1,300 | 1,078 |
| 2022-01-14 | - | - | - | 1,090 | - | 1,090 |
| 2022-01-13 | 1,081 | 1,090 | 1,074 | 1,090 | 400 | 1,090 |
| 2022-01-12 | - | - | - | 1,098 | - | 1,098 |
| 2022-01-11 | - | - | - | 1,098 | - | 1,098 |
| 2022-01-07 | - | - | - | 1,098 | - | 1,098 |
| 2022-01-06 | - | - | - | 1,098 | - | 1,098 |
| 2022-01-05 | - | - | - | 1,098 | - | 1,098 |
| 2022-01-04 | 1,108 | 1,110 | 1,098 | 1,098 | 300 | 1,098 |
分割・併合履歴 ： なし
