4962 互応化学工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,0301,0301,0301,0301,0001,030
2006-12-281,0201,0201,0201,0202,0001,020
2006-12-251,0001,0001,0001,0001,0001,000
2006-12-151,0251,0351,0251,0352,0001,035
2006-12-121,0601,0601,0601,0601,0001,060
2006-12-111,0551,0551,0551,0552,0001,055
2006-11-289811,0209811,0204,0001,020
2006-11-271,0601,0601,0601,0602,0001,060
2006-11-011,0551,0551,0551,0551,0001,055
2006-10-261,0651,0651,0651,0651,0001,065
2006-10-251,0401,0601,0401,0604,0001,060
2006-10-241,0301,0601,0301,0603,0001,060
2006-10-231,0311,0311,0311,0311,0001,031
2006-10-191,0321,0321,0321,0321,0001,032
2006-10-031,0601,0601,0601,0601,0001,060
2006-09-271,0301,0301,0301,0302,0001,030
2006-09-261,0601,0601,0601,0601,0001,060
2006-09-111,0601,0601,0601,0601,0001,060
2006-09-071,0401,0601,0401,0602,0001,060
2006-08-281,0701,0701,0701,0702,0001,070
2006-08-241,0651,0651,0651,0651,0001,065
2006-08-221,0501,0651,0501,0653,0001,065
2006-08-181,0321,0411,0321,0412,0001,041
2006-08-161,0611,0611,0611,0611,0001,061
2006-08-111,0501,0681,0501,0683,0001,068
2006-08-091,0351,0351,0301,0303,0001,030
2006-08-071,0401,0401,0401,0401,0001,040
2006-08-021,0501,0501,0501,0501,0001,050
2006-07-311,0451,0451,0451,04510,0001,045
2006-07-241,0401,0401,0401,0401,0001,040
2006-07-211,0501,0501,0501,0503,0001,050
2006-07-131,0451,0451,0311,0312,0001,031
2006-07-101,0551,0551,0551,0552,0001,055
2006-07-071,0501,0501,0501,0501,0001,050
2006-07-051,0301,0311,0301,0316,0001,031
2006-07-041,0301,0301,0301,0301,0001,030
2006-07-031,0351,0351,0351,0351,0001,035
2006-06-291,0701,0701,0381,0383,0001,038
2006-06-281,0351,0501,0351,05013,0001,050
2006-06-261,0301,0301,0301,0305,0001,030
2006-06-161,0501,0501,0301,0305,0001,030
2006-06-151,0301,0301,0301,0304,0001,030
2006-06-141,0301,0301,0301,03012,0001,030
2006-06-131,0301,0301,0301,0302,0001,030
2006-06-121,0401,0401,0401,0405,0001,040
2006-06-091,0301,0301,0301,0304,0001,030
2006-06-081,0451,0451,0301,0303,0001,030
2006-06-071,0481,0481,0481,0481,0001,048
2006-06-061,0301,0301,0301,0306,0001,030
2006-06-051,0301,0301,0301,0304,0001,030
2006-06-021,0501,0501,0301,03013,0001,030
2006-05-301,0301,0501,0301,0503,0001,050
2006-05-291,0301,0301,0301,0304,0001,030
2006-05-261,0301,0301,0301,0302,0001,030
2006-05-251,0101,0301,0101,0302,0001,030
2006-05-241,0201,0201,0201,0201,0001,020
2006-05-231,0081,0089781,0085,0001,008
2006-05-229881,0089881,0083,0001,008
2006-05-011,0481,0481,0481,0482,0001,048
2006-04-281,0481,0481,0321,0484,0001,048
2006-04-271,0271,0281,0271,0289,0001,028
2006-04-251,0691,0691,0601,0602,0001,060
2006-04-241,0691,0691,0691,0694,0001,069
2006-04-201,0891,0891,0891,0891,0001,089
2006-04-191,0701,0701,0501,0503,0001,050
2006-04-181,0501,0521,0501,0526,0001,052
2006-04-171,0901,0901,0901,0901,0001,090
2006-04-141,1001,1001,1001,1003,0001,100
2006-04-121,1001,1001,1001,1002,0001,100
2006-04-101,0861,0861,0851,0853,0001,085
2006-04-071,0841,0841,0841,0841,0001,084
2006-04-041,1011,1011,1001,1003,0001,100
2006-04-031,1101,1101,1101,1101,0001,110
2006-03-271,1501,1701,1501,1703,0001,170
2006-03-231,1501,1501,1501,1501,0001,150
2006-03-131,1501,1501,1501,1503,0001,150
2006-03-081,1391,1451,1391,1457,0001,145
2006-03-061,1001,1001,1001,1001,0001,100
2006-03-031,1171,1171,1171,1171,0001,117
2006-03-011,1171,1171,1171,1171,0001,117
2006-02-241,1501,1501,1501,1501,0001,150
2006-02-231,0901,0901,0901,0901,0001,090
2006-02-171,0931,0931,0931,0931,0001,093
2006-02-161,1011,1011,0931,0934,0001,093
2006-02-131,1001,1001,1001,1001,0001,100
2006-02-101,1301,1801,1301,1805,0001,180
2006-02-091,1701,1701,1701,1701,0001,170
2006-02-081,1901,1901,1701,1702,0001,170
2006-02-071,2001,2001,2001,2001,0001,200
2006-02-011,1601,1601,1551,1603,0001,160
2006-01-311,1551,1551,1501,1503,0001,150
2006-01-261,1351,1351,1351,1351,0001,135
2006-01-251,1301,1301,1301,1301,0001,130
2006-01-241,0601,1401,0601,1406,0001,140
2006-01-231,1501,1501,1401,1402,0001,140
2006-01-201,0761,1001,0761,1003,0001,100
2006-01-191,0301,0301,0301,0301,0001,030
2006-01-171,1501,1501,1501,1501,0001,150
2006-01-111,1701,1801,1701,1802,0001,180
2006-01-061,1261,1261,1261,1261,0001,126
2006-01-051,1501,1501,1211,1212,0001,121
2006-01-041,1201,1201,1201,1202,0001,120

分割・併合履歴 : なし