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 |
---|---|---|---|---|---|---|
2006-12-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
2006-12-28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
2006-12-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2006-12-15 | 1,025 | 1,035 | 1,025 | 1,035 | 2,000 | 1,035 |
2006-12-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
2006-12-11 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 | 1,055 |
2006-11-28 | 981 | 1,020 | 981 | 1,020 | 4,000 | 1,020 |
2006-11-27 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
2006-11-01 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
2006-10-26 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
2006-10-25 | 1,040 | 1,060 | 1,040 | 1,060 | 4,000 | 1,060 |
2006-10-24 | 1,030 | 1,060 | 1,030 | 1,060 | 3,000 | 1,060 |
2006-10-23 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 1,031 |
2006-10-19 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 | 1,032 |
2006-10-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
2006-09-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
2006-09-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
2006-09-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
2006-09-07 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 | 1,060 |
2006-08-28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
2006-08-24 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
2006-08-22 | 1,050 | 1,065 | 1,050 | 1,065 | 3,000 | 1,065 |
2006-08-18 | 1,032 | 1,041 | 1,032 | 1,041 | 2,000 | 1,041 |
2006-08-16 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 1,061 |
2006-08-11 | 1,050 | 1,068 | 1,050 | 1,068 | 3,000 | 1,068 |
2006-08-09 | 1,035 | 1,035 | 1,030 | 1,030 | 3,000 | 1,030 |
2006-08-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
2006-08-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
2006-07-31 | 1,045 | 1,045 | 1,045 | 1,045 | 10,000 | 1,045 |
2006-07-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
2006-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
2006-07-13 | 1,045 | 1,045 | 1,031 | 1,031 | 2,000 | 1,031 |
2006-07-10 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 | 1,055 |
2006-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
2006-07-05 | 1,030 | 1,031 | 1,030 | 1,031 | 6,000 | 1,031 |
2006-07-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
2006-07-03 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
2006-06-29 | 1,070 | 1,070 | 1,038 | 1,038 | 3,000 | 1,038 |
2006-06-28 | 1,035 | 1,050 | 1,035 | 1,050 | 13,000 | 1,050 |
2006-06-26 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
2006-06-16 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
2006-06-15 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
2006-06-14 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 1,030 |
2006-06-13 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
2006-06-12 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
2006-06-09 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
2006-06-08 | 1,045 | 1,045 | 1,030 | 1,030 | 3,000 | 1,030 |
2006-06-07 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 1,048 |
2006-06-06 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
2006-06-05 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
2006-06-02 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 | 1,030 |
2006-05-30 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 1,050 |
2006-05-29 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
2006-05-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
2006-05-25 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 | 1,030 |
2006-05-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
2006-05-23 | 1,008 | 1,008 | 978 | 1,008 | 5,000 | 1,008 |
2006-05-22 | 988 | 1,008 | 988 | 1,008 | 3,000 | 1,008 |
2006-05-01 | 1,048 | 1,048 | 1,048 | 1,048 | 2,000 | 1,048 |
2006-04-28 | 1,048 | 1,048 | 1,032 | 1,048 | 4,000 | 1,048 |
2006-04-27 | 1,027 | 1,028 | 1,027 | 1,028 | 9,000 | 1,028 |
2006-04-25 | 1,069 | 1,069 | 1,060 | 1,060 | 2,000 | 1,060 |
2006-04-24 | 1,069 | 1,069 | 1,069 | 1,069 | 4,000 | 1,069 |
2006-04-20 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 1,089 |
2006-04-19 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 1,050 |
2006-04-18 | 1,050 | 1,052 | 1,050 | 1,052 | 6,000 | 1,052 |
2006-04-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
2006-04-14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
2006-04-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
2006-04-10 | 1,086 | 1,086 | 1,085 | 1,085 | 3,000 | 1,085 |
2006-04-07 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 | 1,084 |
2006-04-04 | 1,101 | 1,101 | 1,100 | 1,100 | 3,000 | 1,100 |
2006-04-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
2006-03-27 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 1,170 |
2006-03-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2006-03-13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
2006-03-08 | 1,139 | 1,145 | 1,139 | 1,145 | 7,000 | 1,145 |
2006-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
2006-03-03 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 | 1,117 |
2006-03-01 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 | 1,117 |
2006-02-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2006-02-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
2006-02-17 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 | 1,093 |
2006-02-16 | 1,101 | 1,101 | 1,093 | 1,093 | 4,000 | 1,093 |
2006-02-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
2006-02-10 | 1,130 | 1,180 | 1,130 | 1,180 | 5,000 | 1,180 |
2006-02-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
2006-02-08 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 1,170 |
2006-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
2006-02-01 | 1,160 | 1,160 | 1,155 | 1,160 | 3,000 | 1,160 |
2006-01-31 | 1,155 | 1,155 | 1,150 | 1,150 | 3,000 | 1,150 |
2006-01-26 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 1,135 |
2006-01-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
2006-01-24 | 1,060 | 1,140 | 1,060 | 1,140 | 6,000 | 1,140 |
2006-01-23 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,140 |
2006-01-20 | 1,076 | 1,100 | 1,076 | 1,100 | 3,000 | 1,100 |
2006-01-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
2006-01-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2006-01-11 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 1,180 |
2006-01-06 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 | 1,126 |
2006-01-05 | 1,150 | 1,150 | 1,121 | 1,121 | 2,000 | 1,121 |
2006-01-04 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
分割・併合履歴 : なし