4962 互応化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,0901,0901,0901,0901001,090
2021-12-021,0901,0901,0901,0901001,090
2021-12-01---1,090-1,090
2021-11-30---1,090-1,090
2021-11-291,0981,0981,0901,0902,0001,090
2021-11-261,0901,0951,0901,0901,1001,090
2021-11-251,0891,0901,0891,0906001,090
2021-11-241,0871,0871,0871,0872001,087
2021-11-221,0801,0801,0801,0802001,080
2021-11-19---1,075-1,075
2021-11-181,0771,0801,0751,0755001,075
2021-11-171,0681,0681,0681,0682001,068
2021-11-161,0631,0681,0631,0681,1001,068
2021-11-151,0561,0861,0561,0682,9001,068
2021-11-121,0851,0861,0851,0862001,086
2021-11-111,0861,0871,0861,0872001,087
2021-11-101,0721,0891,0721,0899001,089
2021-11-091,0741,0891,0711,0896001,089
2021-11-081,0901,0901,0751,0751,2001,075
2021-11-051,0881,0901,0881,0906001,090
2021-11-04---1,090-1,090
2021-11-021,0901,0901,0901,0901001,090
2021-11-011,0751,0801,0751,0805001,080
2021-10-29---1,085-1,085
2021-10-281,1001,1001,0851,0851,3001,085
2021-10-271,1091,1091,1001,1011,6001,101
2021-10-261,0991,1011,0811,1002,8001,100
2021-10-25---1,081-1,081
2021-10-221,0811,0901,0811,0818001,081
2021-10-21---1,081-1,081
2021-10-20---1,081-1,081
2021-10-19---1,081-1,081
2021-10-181,0601,1001,0601,0811,7001,081
2021-10-151,0901,0901,0901,0901001,090
2021-10-141,0781,0891,0781,0798001,079
2021-10-131,0891,0891,0891,0891001,089
2021-10-121,0801,0891,0801,0892001,089
2021-10-111,0871,0871,0801,0805001,080
2021-10-081,0581,0801,0581,0802001,080
2021-10-07---1,080-1,080
2021-10-06---1,080-1,080
2021-10-05---1,080-1,080
2021-10-041,0801,0801,0801,0805001,080
2021-10-011,1051,1051,0851,0857001,085
2021-09-301,1081,1081,0911,0914001,091
2021-09-29---1,091-1,091
2021-09-281,1191,1191,0911,0916001,091
2021-09-271,1201,1201,0901,0902,9001,090
2021-09-241,1001,1011,0951,1001,4001,100
2021-09-221,0951,0951,0731,0771,1001,077
2021-09-211,0901,0901,0651,0654001,065
2021-09-171,0901,0901,0901,0901001,090
2021-09-161,0821,0901,0821,0902001,090
2021-09-15---1,083-1,083
2021-09-141,0831,0831,0831,0835001,083
2021-09-131,0881,0991,0871,0877001,087
2021-09-10---1,103-1,103
2021-09-091,1031,1031,1031,1032001,103
2021-09-081,1081,1111,1011,1091,4001,109
2021-09-071,0971,1101,0881,1102,5001,110
2021-09-061,0991,0991,0981,0983001,098
2021-09-031,0971,0971,0971,0971001,097
2021-09-02---1,100-1,100
2021-09-01---1,100-1,100
2021-08-311,0971,1001,0971,1003001,100
2021-08-301,0961,0971,0961,0972,1001,097
2021-08-271,0891,0971,0891,0972,3001,097
2021-08-261,0871,0881,0861,0862,0001,086
2021-08-251,0801,0891,0801,0895001,089
2021-08-241,0801,0851,0801,0854001,085
2021-08-231,0791,0801,0791,0802001,080
2021-08-201,0651,0651,0651,0651001,065
2021-08-19---1,084-1,084
2021-08-181,0841,0841,0841,0841001,084
2021-08-17---1,084-1,084
2021-08-16---1,084-1,084
2021-08-131,0851,0851,0841,0845001,084
2021-08-121,0691,0691,0691,0691001,069
2021-08-111,0611,0691,0611,0692001,069
2021-08-10---1,070-1,070
2021-08-061,0701,0701,0701,0701001,070
2021-08-05---1,070-1,070
2021-08-04---1,070-1,070
2021-08-03---1,070-1,070
2021-08-021,0701,0701,0701,0701001,070
2021-07-30---1,081-1,081
2021-07-29---1,081-1,081
2021-07-28---1,081-1,081
2021-07-271,1271,1271,0811,0814,7001,081
2021-07-261,0981,1101,0921,1102,8001,110
2021-07-211,0741,0891,0741,0891,8001,089
2021-07-201,0501,0701,0501,0704001,070
2021-07-191,0651,0651,0651,0651001,065
2021-07-161,0611,0741,0611,0748001,074
2021-07-151,0501,0711,0501,0697001,069
2021-07-141,0541,0701,0541,0661,1001,066
2021-07-131,0541,0541,0541,0541001,054
2021-07-121,0591,0601,0591,0602,7001,060
2021-07-091,0401,0491,0401,0494001,049
2021-07-081,0401,0501,0401,0503001,050
2021-07-071,0461,0461,0461,0461001,046
2021-07-061,0501,0501,0501,0501001,050
2021-07-051,0501,0501,0461,0501,3001,050
2021-07-021,0541,0591,0541,0597001,059
2021-07-011,0401,0541,0401,0544001,054
2021-06-301,0511,0511,0511,0511001,051
2021-06-29---1,062-1,062
2021-06-281,0621,0621,0621,0622,2001,062
2021-06-251,0351,0501,0351,0508001,050
2021-06-241,0471,0471,0281,0468001,046
2021-06-231,0501,0501,0501,0502001,050
2021-06-221,0491,0491,0491,0491001,049
2021-06-21---1,050-1,050
2021-06-18---1,050-1,050
2021-06-17---1,050-1,050
2021-06-161,0501,0501,0481,0504001,050
2021-06-151,0481,0481,0481,0481001,048
2021-06-141,0481,0481,0481,0481001,048
2021-06-11---1,059-1,059
2021-06-10---1,059-1,059
2021-06-091,0501,0591,0501,0594001,059
2021-06-08---1,060-1,060
2021-06-07---1,060-1,060
2021-06-041,0601,0601,0601,0601001,060
2021-06-03---1,060-1,060
2021-06-021,0561,0601,0561,0602001,060
2021-06-011,0521,0521,0451,0452001,045
2021-05-31---1,082-1,082
2021-05-281,0581,0821,0581,0828001,082
2021-05-271,0881,0881,0881,0881,1001,088
2021-05-261,0801,0801,0781,0791,1001,079
2021-05-251,0701,0791,0661,0795001,079
2021-05-241,0541,0601,0541,0605001,060
2021-05-21---1,054-1,054
2021-05-201,0451,0541,0451,0544001,054
2021-05-19---1,060-1,060
2021-05-181,0921,0921,0601,0602001,060
2021-05-171,0251,1001,0251,0652,2001,065
2021-05-141,0501,0501,0401,0405001,040
2021-05-13---1,054-1,054
2021-05-121,0551,0551,0321,0544001,054
2021-05-111,0501,0501,0501,0504001,050
2021-05-101,0501,0601,0501,0558001,055
2021-05-071,0491,0491,0491,0491001,049
2021-05-061,0681,0681,0551,0553001,055
2021-04-301,0621,0741,0611,0748001,074
2021-04-281,0441,0441,0441,0441001,044
2021-04-271,0791,0791,0681,0681,2001,068
2021-04-261,0581,0601,0581,0608001,060
2021-04-231,0421,0581,0421,0583001,058
2021-04-221,0461,0551,0401,0408001,040
2021-04-211,0351,0501,0351,0504001,050
2021-04-201,0401,0451,0401,0455001,045
2021-04-191,0361,0501,0361,0504001,050
2021-04-161,0301,0391,0301,0392001,039
2021-04-15---1,030-1,030
2021-04-141,0301,0301,0301,0302001,030
2021-04-131,0411,0601,0371,0381,3001,038
2021-04-121,0541,0541,0521,0534001,053
2021-04-091,0691,0691,0501,0627001,062
2021-04-081,0571,0701,0571,0705001,070
2021-04-071,0621,0621,0611,0612001,061
2021-04-061,0701,0771,0701,0765001,076
2021-04-05---1,070-1,070
2021-04-021,0701,0901,0631,0702,1001,070
2021-04-01---1,095-1,095
2021-03-311,1001,1001,0951,0952001,095
2021-03-301,1361,1361,0711,1008001,100
2021-03-291,1381,1381,1371,1372,7001,137
2021-03-261,1231,1371,0931,1372,0001,137
2021-03-251,1011,1051,1001,1057001,105
2021-03-241,1061,1061,1051,1052001,105
2021-03-231,1051,1101,1051,1061,0001,106
2021-03-221,1041,1071,1021,1056001,105
2021-03-191,1001,1041,0971,1041,6001,104
2021-03-181,0971,0981,0971,0982001,098
2021-03-171,0801,0971,0801,0971,2001,097
2021-03-161,0751,0891,0751,0885001,088
2021-03-151,0901,0901,0891,0904001,090
2021-03-121,1001,1001,0911,0913001,091
2021-03-111,1081,1081,0831,1006001,100
2021-03-101,0771,1101,0771,1102,5001,110
2021-03-091,0811,0811,0811,0812001,081
2021-03-08---1,077-1,077
2021-03-051,0751,0801,0751,0775001,077
2021-03-041,0701,0701,0701,0701001,070
2021-03-03---1,089-1,089
2021-03-021,0841,0891,0801,0891,5001,089
2021-03-011,0871,0871,0671,0852,2001,085
2021-02-261,0571,0791,0571,0792,0001,079
2021-02-251,0671,0851,0491,0851,7001,085
2021-02-241,0801,0861,0591,0861,4001,086
2021-02-221,0851,0851,0651,0854001,085
2021-02-191,0501,0871,0491,0872,7001,087
2021-02-181,0541,0541,0541,0541001,054
2021-02-17---1,073-1,073
2021-02-161,0601,0731,0511,0731,0001,073
2021-02-15---1,055-1,055
2021-02-121,0481,0751,0481,0551,1001,055
2021-02-101,0671,0751,0671,0751,1001,075
2021-02-091,0521,0681,0511,0688001,068
2021-02-081,0501,0501,0501,0501001,050
2021-02-051,0491,0701,0491,0708001,070
2021-02-04---1,049-1,049
2021-02-031,0491,0491,0491,0491001,049
2021-02-02---1,036-1,036
2021-02-01---1,036-1,036
2021-01-291,0551,0551,0361,0361,5001,036
2021-01-281,0551,0551,0551,0551001,055
2021-01-271,0851,0851,0851,0851,8001,085
2021-01-261,0761,0761,0431,0761,9001,076
2021-01-251,0551,0681,0361,0681,0001,068
2021-01-221,0451,0651,0451,0657001,065
2021-01-21---1,047-1,047
2021-01-201,0471,0471,0471,0471001,047
2021-01-191,0481,0481,0481,0481001,048
2021-01-18---1,050-1,050
2021-01-151,0451,0501,0451,0504001,050
2021-01-141,0351,0351,0351,0352001,035
2021-01-131,0421,0451,0411,0417001,041
2021-01-12---1,050-1,050
2021-01-081,0501,0501,0501,0501001,050
2021-01-071,0301,0501,0301,0488001,048
2021-01-061,0481,0481,0481,0481001,048
2021-01-051,0501,0501,0501,0501001,050
2021-01-041,0431,0431,0431,0431001,043

分割・併合履歴 : なし