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
2021-05-121,0551,0551,0321,0544001,054
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