4962 互応化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-12-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2008-12-10 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2008-11-27 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2008-11-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2008-11-07 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2008-10-27 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 2008-10-16 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2008-09-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-09-29 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2008-09-26 | 659 | 659 | 650 | 650 | 2,000 | 650 |
| 2008-09-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-08-27 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2008-08-26 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2008-08-25 | 615 | 620 | 615 | 620 | 7,000 | 620 |
| 2008-08-20 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2008-07-30 | 730 | 730 | 730 | 730 | 12,000 | 730 |
| 2008-07-29 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 2008-07-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-07-10 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 2008-07-08 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2008-07-04 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2008-06-26 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2008-06-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-06-16 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2008-06-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-06-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-06-03 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2008-06-02 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2008-05-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-05-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-05-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-05-26 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2008-05-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-05-19 | 625 | 630 | 625 | 630 | 3,000 | 630 |
| 2008-05-16 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2008-05-08 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2008-05-02 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2008-04-30 | 624 | 644 | 624 | 644 | 2,000 | 644 |
| 2008-04-28 | 644 | 644 | 644 | 644 | 4,000 | 644 |
| 2008-04-22 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2008-04-18 | 624 | 634 | 624 | 634 | 5,000 | 634 |
| 2008-04-04 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 2008-03-27 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2008-03-26 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2008-03-25 | 671 | 679 | 671 | 679 | 2,000 | 679 |
| 2008-03-19 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2008-03-17 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2008-03-06 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2008-03-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-02-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-02-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-02-20 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2008-02-07 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2008-01-28 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 2008-01-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2008-01-08 | 841 | 841 | 840 | 840 | 2,000 | 840 |
| 2008-01-07 | 837 | 837 | 837 | 837 | 1,000 | 837 |
分割・併合履歴 ： なし
