4962 互応化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-241,0481,0601,0481,0501,0001,050
2020-11-201,0201,0501,0161,0501,7001,050
2020-11-191,0281,0461,0281,0465001,046
2020-11-181,0581,0581,0581,0582001,058
2020-11-171,0451,0581,0401,0584001,058
2020-11-161,0401,0401,0401,0401001,040
2020-11-13---1,040-1,040
2020-11-121,0411,0411,0401,0402001,040
2020-11-111,0751,0751,0481,0601,0001,060
2020-11-101,0481,0481,0481,0487001,048
2020-11-09---1,037-1,037
2020-11-061,0181,0371,0181,0377001,037
2020-11-05---1,020-1,020
2020-11-041,0201,0201,0201,0201001,020
2020-11-021,0051,0141,0051,0111,5001,011
2020-10-301,0221,0421,0211,0425001,042
2020-10-291,0401,0491,0201,0495001,049
2020-10-281,0501,0601,0301,0401,4001,040
2020-10-271,0941,0941,0801,0801,1001,080
2020-10-261,0621,0791,0401,0772,2001,077
2020-10-231,0571,0751,0541,0751,6001,075
2020-10-221,0591,0591,0551,0552001,055
2020-10-21---1,060-1,060
2020-10-201,0601,0601,0601,0602001,060
2020-10-191,0581,0661,0501,0645001,064
2020-10-16---1,058-1,058
2020-10-151,0581,0581,0581,0581001,058
2020-10-141,0571,0861,0561,0848001,084
2020-10-13---1,070-1,070
2020-10-121,0991,0991,0701,0703001,070
2020-10-09---1,102-1,102
2020-10-081,1021,1021,1021,1022001,102
2020-10-071,1011,1201,0551,1051,3001,105
2020-10-061,1001,1011,1001,1013001,101
2020-10-051,0701,0831,0701,0835001,083
2020-10-021,1001,1201,1001,1201,1001,120
2020-09-30---1,093-1,093
2020-09-29---1,093-1,093
2020-09-281,1101,1101,0931,0931,5001,093
2020-09-251,0911,1001,0911,1007001,100
2020-09-241,0911,0911,0911,0911001,091
2020-09-231,1081,1081,1081,1082001,108
2020-09-181,0501,1491,0501,1081,1001,108
2020-09-171,0501,0501,0501,0508001,050
2020-09-161,0501,0501,0501,0505001,050
2020-09-15---1,050-1,050
2020-09-141,0501,0501,0501,0502001,050
2020-09-11---1,048-1,048
2020-09-101,0481,0481,0481,0485001,048
2020-09-09---1,057-1,057
2020-09-08---1,057-1,057
2020-09-07---1,057-1,057
2020-09-041,0571,0571,0571,0571001,057
2020-09-03---1,070-1,070
2020-09-02---1,070-1,070
2020-09-01---1,070-1,070
2020-08-31---1,070-1,070
2020-08-281,0511,0701,0501,0701,6001,070
2020-08-271,0991,0991,0991,0991,2001,099
2020-08-261,0791,0791,0771,0777001,077
2020-08-251,0501,0771,0501,0756001,075
2020-08-241,0511,0561,0511,0562001,056
2020-08-21---1,036-1,036
2020-08-20---1,036-1,036
2020-08-19---1,036-1,036
2020-08-18---1,036-1,036
2020-08-17---1,036-1,036
2020-08-141,0441,0441,0361,0362001,036
2020-08-131,0441,0441,0441,0441001,044
2020-08-121,0451,0451,0151,0152001,015
2020-08-11---1,036-1,036
2020-08-071,0361,0361,0361,0361001,036
2020-08-061,0511,0571,0511,0513001,051
2020-08-05---1,051-1,051
2020-08-04---1,051-1,051
2020-08-03---1,051-1,051
2020-07-311,0511,0511,0511,0515001,051
2020-07-30---1,080-1,080
2020-07-291,0811,1001,0801,0807001,080
2020-07-281,0811,0811,0811,0811001,081
2020-07-271,1641,1641,0811,0816,6001,081
2020-07-221,1001,1451,1001,1412,6001,141
2020-07-211,0981,0981,0981,0981001,098
2020-07-201,0901,0901,0841,0846001,084
2020-07-17---1,090-1,090
2020-07-161,0901,0901,0901,0901001,090
2020-07-151,1001,1001,1001,1006001,100
2020-07-14---1,091-1,091
2020-07-131,0991,0991,0911,0912001,091
2020-07-101,1051,1271,0871,0873,0001,087
2020-07-091,0831,0831,0831,0831001,083
2020-07-081,0711,0831,0711,0831,1001,083
2020-07-071,0881,0951,0881,0957001,095
2020-07-061,0821,0881,0821,0882001,088
2020-07-031,0541,0861,0541,0864001,086
2020-07-02---1,084-1,084
2020-07-011,0881,0881,0841,0842001,084
2020-06-301,0771,0881,0771,0881,1001,088
2020-06-291,0551,0551,0551,0554001,055
2020-06-261,0851,0851,0341,0342,1001,034
2020-06-251,0801,0891,0801,0857001,085
2020-06-241,0871,0991,0811,0814001,081
2020-06-231,0991,0991,0871,0875001,087
2020-06-221,0411,0411,0411,0411001,041
2020-06-19---1,041-1,041
2020-06-181,0411,0411,0411,0411001,041
2020-06-171,0511,0511,0511,0512001,051
2020-06-161,0781,0781,0481,0484001,048
2020-06-151,0771,0771,0771,0771001,077
2020-06-121,0581,0861,0581,0863001,086
2020-06-111,0971,0971,0971,0971001,097
2020-06-101,0981,0981,0981,0981001,098
2020-06-09---1,113-1,113
2020-06-081,1101,1391,1101,1131,2001,113
2020-06-051,1401,1401,1401,1401,6001,140
2020-06-041,1381,1381,1381,1381001,138
2020-06-031,1061,1351,1061,1353001,135
2020-06-021,0901,1471,0901,1361,2001,136
2020-06-011,0971,0971,0971,0972001,097
2020-05-29---1,110-1,110
2020-05-281,1401,1481,1101,1101,6001,110
2020-05-271,0921,1351,0921,1102,6001,110
2020-05-261,0701,0701,0701,0707001,070
2020-05-251,0621,0701,0561,0707001,070
2020-05-221,0621,0621,0621,0621001,062
2020-05-211,0601,0601,0601,0601001,060
2020-05-20---1,058-1,058
2020-05-191,0261,0581,0261,0586001,058
2020-05-181,0211,0211,0211,0211001,021
2020-05-151,0161,0891,0161,0314001,031
2020-05-141,0281,0491,0161,0391,0001,039
2020-05-131,0501,1151,0381,0382,8001,038
2020-05-121,0001,0599921,0591,3001,059
2020-05-119881,0039881,0015001,001
2020-05-081,0091,010988988500988
2020-05-071,0131,013980980200980
2020-05-011,0371,0431,0331,0433001,043
2020-04-301,0761,0901,0301,0372,2001,037
2020-04-281,0401,0581,0401,0582,4001,058
2020-04-271,0191,0191,0191,0199001,019
2020-04-24993999993999400999
2020-04-23966966966966100966
2020-04-22966980961961900961
2020-04-21975989965965800965
2020-04-20997997992992600992
2020-04-17982996968996600996
2020-04-16---997-997
2020-04-159639999639971,000997
2020-04-14963963963963100963
2020-04-13---950-950
2020-04-109719719509501,900950
2020-04-09---970-970
2020-04-089709709699701,100970
2020-04-07945980945980400980
2020-04-06936981936981200981
2020-04-03---945-945
2020-04-02936945936945300945
2020-04-01970970970970100970
2020-03-31---960-960
2020-03-309309909309601,000960
2020-03-271,0611,0611,0001,0101,2001,010
2020-03-261,0711,0711,0261,0401,5001,040
2020-03-251,0591,0599901,0501,9001,050
2020-03-249571,0629579801,400980
2020-03-23920960916960800960
2020-03-19926948924946900946
2020-03-18---950-950
2020-03-17952952950950200950
2020-03-169701,0009409641,000964
2020-03-139569709369703,400970
2020-03-12975975971971400971
2020-03-111,0001,000958977800977
2020-03-109479549349542,600954
2020-03-099409959409621,900962
2020-03-061,0661,0661,0471,0604001,060
2020-03-051,0821,0821,0661,0826001,082
2020-03-041,0821,0821,0821,0823001,082
2020-03-031,0881,0881,0661,0821,2001,082
2020-03-021,0801,0901,0501,0722,9001,072
2020-02-281,1021,1431,1011,1107,8001,110
2020-02-271,1701,1701,1461,1583,6001,158
2020-02-261,1501,1681,1481,1492,9001,149
2020-02-251,1891,1901,1591,15920,4001,159
2020-02-211,2191,2191,2191,2193001,219
2020-02-201,2171,2201,2161,2165001,216
2020-02-191,2451,2451,2141,2171,9001,217
2020-02-181,3001,3001,2361,2451,4001,245
2020-02-171,2421,2441,2421,2444001,244
2020-02-141,2761,2761,2721,2725001,272
2020-02-131,2771,2771,2771,2771001,277
2020-02-121,2601,2811,2501,2501,6001,250
2020-02-10---1,270-1,270
2020-02-07---1,270-1,270
2020-02-061,2651,2701,2651,2705001,270
2020-02-051,2551,2601,2461,2551,6001,255
2020-02-04---1,285-1,285
2020-02-03---1,285-1,285
2020-01-31---1,285-1,285
2020-01-301,2851,2851,2851,2851,0001,285
2020-01-291,2881,2951,2881,2953001,295
2020-01-281,2871,2871,2821,2826001,282
2020-01-271,3171,3171,3171,3171,2001,317
2020-01-241,2911,3101,2911,3105001,310
2020-01-231,2651,3001,2651,2898001,289
2020-01-221,2801,2801,2801,2801001,280
2020-01-211,2801,2811,2801,2812001,281
2020-01-201,2811,2831,2701,2801,9001,280
2020-01-17---1,311-1,311
2020-01-161,3061,3111,3061,3114001,311
2020-01-151,2791,2791,2711,2768001,276
2020-01-141,3801,3801,2891,2962,9001,296
2020-01-101,2711,3911,2711,3841,3001,384
2020-01-091,2511,2521,2511,2523001,252
2020-01-081,2631,2631,2631,2631001,263
2020-01-071,2931,2931,2931,2932001,293
2020-01-061,3001,3001,3001,3001001,300

分割・併合履歴 : なし