4962 互応化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2003-12-26 | 640 | 650 | 640 | 650 | 7,000 | 650 |
| 2003-12-25 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2003-12-24 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2003-12-19 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2003-12-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-12-08 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2003-12-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-12-02 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2003-11-27 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2003-11-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-11-18 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 2003-11-13 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-10-31 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2003-10-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-10-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-10-22 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2003-10-21 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2003-10-17 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2003-10-09 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2003-10-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-10-07 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2003-10-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-09-29 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2003-09-24 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2003-09-16 | 721 | 721 | 721 | 721 | 3,000 | 721 |
| 2003-09-10 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2003-09-02 | 749 | 749 | 721 | 721 | 3,000 | 721 |
| 2003-08-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-08-26 | 753 | 753 | 753 | 753 | 2,000 | 753 |
| 2003-07-29 | 763 | 763 | 763 | 763 | 2,000 | 763 |
| 2003-07-28 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2003-07-18 | 755 | 758 | 755 | 758 | 4,000 | 758 |
| 2003-07-16 | 755 | 755 | 755 | 755 | 11,000 | 755 |
| 2003-07-15 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-07-11 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2003-07-10 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 2003-07-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-07-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-07-03 | 651 | 730 | 640 | 730 | 3,000 | 730 |
| 2003-07-02 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2003-06-27 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2003-06-25 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2003-06-24 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2003-06-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-06-20 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2003-06-19 | 619 | 620 | 619 | 620 | 4,000 | 620 |
| 2003-06-18 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2003-06-11 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-06-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-05-27 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-05-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-05-15 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2003-05-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-05-07 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 2003-05-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-04-28 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2003-04-14 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2003-04-10 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-04-07 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2003-03-26 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2003-03-24 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2003-03-20 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2003-03-19 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2003-03-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2003-03-06 | 591 | 650 | 591 | 650 | 2,000 | 650 |
| 2003-03-05 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2003-03-03 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2003-02-28 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-02-27 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2003-02-21 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2003-02-20 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2003-02-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-02-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-02-12 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 2003-02-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-01-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-01-27 | 502 | 502 | 502 | 502 | 4,000 | 502 |
分割・併合履歴 ： なし
