4962 互応化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2005-12-27 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2005-12-26 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2005-12-22 | 1,147 | 1,147 | 1,067 | 1,069 | 6,000 | 1,069 |
| 2005-12-20 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2005-12-19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2005-12-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2005-12-15 | 1,180 | 1,180 | 1,150 | 1,170 | 4,000 | 1,170 |
| 2005-12-14 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2005-12-13 | 1,080 | 1,223 | 1,080 | 1,223 | 4,000 | 1,223 |
| 2005-12-12 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2005-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2005-12-05 | 1,016 | 1,064 | 1,016 | 1,064 | 4,000 | 1,064 |
| 2005-12-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-12-01 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 1,008 |
| 2005-11-30 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 1,008 |
| 2005-11-29 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-11-28 | 972 | 972 | 971 | 971 | 3,000 | 971 |
| 2005-11-22 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 2005-11-18 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 2005-11-17 | 1,007 | 1,007 | 993 | 993 | 2,000 | 993 |
| 2005-11-16 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 1,008 |
| 2005-11-14 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2005-11-11 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-11-09 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-11-08 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-11-07 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-11-04 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 2005-11-01 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 2005-10-31 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-10-28 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2005-10-27 | 944 | 945 | 944 | 945 | 2,000 | 945 |
| 2005-10-26 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2005-10-25 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-10-21 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-10-19 | 949 | 950 | 941 | 950 | 3,000 | 950 |
| 2005-10-17 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2005-10-07 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2005-10-06 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2005-10-05 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 2005-10-04 | 926 | 926 | 925 | 925 | 2,000 | 925 |
| 2005-10-03 | 939 | 939 | 929 | 929 | 5,000 | 929 |
| 2005-09-30 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-09-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-09-28 | 949 | 949 | 932 | 932 | 3,000 | 932 |
| 2005-09-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-09-26 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2005-09-22 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-09-15 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2005-09-14 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-09-13 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-09-12 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2005-09-05 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2005-08-31 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2005-08-30 | 918 | 918 | 918 | 918 | 7,000 | 918 |
| 2005-08-29 | 918 | 918 | 918 | 918 | 2,000 | 918 |
| 2005-08-23 | 905 | 905 | 905 | 905 | 4,000 | 905 |
| 2005-08-22 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2005-08-19 | 919 | 919 | 911 | 911 | 4,000 | 911 |
| 2005-08-16 | 922 | 922 | 920 | 920 | 2,000 | 920 |
| 2005-08-12 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2005-08-08 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2005-08-05 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2005-08-04 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 2005-08-03 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-08-01 | 961 | 961 | 961 | 961 | 3,000 | 961 |
| 2005-07-29 | 956 | 956 | 956 | 956 | 3,000 | 956 |
| 2005-07-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-07-27 | 943 | 944 | 943 | 944 | 4,000 | 944 |
| 2005-07-26 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2005-07-25 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2005-07-22 | 903 | 939 | 903 | 939 | 2,000 | 939 |
| 2005-07-21 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-07-15 | 930 | 940 | 930 | 940 | 2,000 | 940 |
| 2005-07-14 | 927 | 930 | 927 | 930 | 12,000 | 930 |
| 2005-07-12 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-07-11 | 923 | 930 | 923 | 930 | 4,000 | 930 |
| 2005-07-08 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2005-07-06 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2005-07-04 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2005-07-01 | 902 | 912 | 902 | 912 | 2,000 | 912 |
| 2005-06-29 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 2005-06-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-06-27 | 906 | 906 | 905 | 905 | 2,000 | 905 |
| 2005-06-24 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-06-22 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2005-06-21 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2005-06-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-06-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-06-14 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2005-06-13 | 866 | 875 | 866 | 875 | 12,000 | 875 |
| 2005-06-10 | 875 | 875 | 875 | 875 | 11,000 | 875 |
| 2005-06-07 | 879 | 880 | 870 | 870 | 11,000 | 870 |
| 2005-06-02 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2005-05-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-05-30 | 905 | 905 | 900 | 900 | 6,000 | 900 |
| 2005-05-26 | 908 | 908 | 886 | 886 | 4,000 | 886 |
| 2005-05-25 | 910 | 910 | 910 | 910 | 8,000 | 910 |
| 2005-05-24 | 925 | 925 | 901 | 901 | 3,000 | 901 |
| 2005-05-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-05-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-05-11 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-05-10 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2005-05-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-05-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-04-27 | 902 | 902 | 900 | 900 | 4,000 | 900 |
| 2005-04-26 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2005-04-22 | 898 | 900 | 898 | 900 | 4,000 | 900 |
| 2005-04-21 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2005-04-20 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 2005-04-18 | 881 | 881 | 881 | 881 | 3,000 | 881 |
| 2005-04-15 | 881 | 881 | 881 | 881 | 3,000 | 881 |
| 2005-04-14 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-04-11 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 2005-04-08 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-04-04 | 886 | 886 | 886 | 886 | 2,000 | 886 |
| 2005-03-31 | 883 | 883 | 883 | 883 | 3,000 | 883 |
| 2005-03-28 | 902 | 942 | 902 | 942 | 4,000 | 942 |
| 2005-03-25 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 2005-03-24 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 2005-03-23 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 2005-03-18 | 930 | 950 | 930 | 950 | 15,000 | 950 |
| 2005-03-16 | 930 | 930 | 930 | 930 | 13,000 | 930 |
| 2005-03-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-03-10 | 934 | 934 | 930 | 930 | 3,000 | 930 |
| 2005-03-09 | 934 | 935 | 930 | 935 | 5,000 | 935 |
| 2005-03-08 | 910 | 934 | 910 | 934 | 4,000 | 934 |
| 2005-03-07 | 910 | 910 | 908 | 908 | 2,000 | 908 |
| 2005-03-04 | 892 | 900 | 889 | 900 | 10,000 | 900 |
| 2005-03-03 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2005-03-02 | 880 | 889 | 880 | 889 | 15,000 | 889 |
| 2005-03-01 | 870 | 880 | 870 | 870 | 4,000 | 870 |
| 2005-02-28 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2005-02-24 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2005-02-22 | 879 | 880 | 879 | 880 | 3,000 | 880 |
| 2005-02-21 | 825 | 851 | 825 | 851 | 9,000 | 851 |
| 2005-02-17 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2005-02-16 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 2005-02-14 | 829 | 830 | 829 | 830 | 2,000 | 830 |
| 2005-02-09 | 827 | 828 | 825 | 828 | 7,000 | 828 |
| 2005-02-08 | 825 | 828 | 825 | 827 | 3,000 | 827 |
| 2005-02-07 | 815 | 820 | 815 | 820 | 7,000 | 820 |
| 2005-02-04 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2005-02-03 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2005-02-02 | 800 | 801 | 800 | 800 | 10,000 | 800 |
| 2005-02-01 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2005-01-31 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2005-01-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-01-27 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-01-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-01-25 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-01-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-01-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-01-13 | 791 | 800 | 791 | 800 | 8,000 | 800 |
| 2005-01-12 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-01-04 | 780 | 780 | 780 | 780 | 2,000 | 780 |
分割・併合履歴 ： なし
