4962 互応化学工業(株) の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
2009-12-28 | 636 | 636 | 636 | 636 | 2,000 | 636 |
2009-12-25 | 611 | 611 | 611 | 611 | 2,000 | 611 |
2009-12-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
2009-12-10 | 700 | 700 | 700 | 700 | 3,000 | 700 |
2009-12-04 | 675 | 675 | 675 | 675 | 1,000 | 675 |
2009-12-02 | 684 | 684 | 684 | 684 | 1,000 | 684 |
2009-11-27 | 694 | 694 | 694 | 694 | 1,000 | 694 |
2009-11-26 | 694 | 694 | 694 | 694 | 2,000 | 694 |
2009-11-06 | 684 | 684 | 684 | 684 | 1,000 | 684 |
2009-10-27 | 665 | 665 | 665 | 665 | 1,000 | 665 |
2009-10-26 | 664 | 664 | 660 | 660 | 3,000 | 660 |
2009-10-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
2009-10-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
2009-10-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
2009-10-13 | 650 | 650 | 650 | 650 | 2,000 | 650 |
2009-10-06 | 640 | 640 | 640 | 640 | 1,000 | 640 |
2009-10-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
2009-10-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
2009-09-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
2009-09-28 | 630 | 630 | 630 | 630 | 3,000 | 630 |
2009-09-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
2009-09-15 | 620 | 620 | 620 | 620 | 5,000 | 620 |
2009-09-14 | 620 | 620 | 620 | 620 | 8,000 | 620 |
2009-09-11 | 620 | 620 | 620 | 620 | 4,000 | 620 |
2009-09-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
2009-09-02 | 625 | 625 | 625 | 625 | 1,000 | 625 |
2009-08-27 | 625 | 625 | 625 | 625 | 2,000 | 625 |
2009-08-26 | 625 | 625 | 625 | 625 | 2,000 | 625 |
2009-08-25 | 600 | 600 | 600 | 600 | 8,000 | 600 |
2009-08-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2009-08-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2009-08-20 | 600 | 600 | 600 | 600 | 10,000 | 600 |
2009-08-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2009-08-18 | 600 | 600 | 590 | 590 | 11,000 | 590 |
2009-08-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2009-07-27 | 600 | 600 | 600 | 600 | 16,000 | 600 |
2009-07-23 | 580 | 600 | 580 | 600 | 11,000 | 600 |
2009-07-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
2009-07-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
2009-07-10 | 580 | 580 | 580 | 580 | 3,000 | 580 |
2009-07-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2009-06-30 | 580 | 580 | 580 | 580 | 5,000 | 580 |
2009-06-29 | 580 | 580 | 580 | 580 | 2,000 | 580 |
2009-06-26 | 574 | 580 | 574 | 580 | 6,000 | 580 |
2009-06-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
2009-06-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
2009-06-18 | 574 | 574 | 574 | 574 | 1,000 | 574 |
2009-06-11 | 580 | 580 | 580 | 580 | 5,000 | 580 |
2009-06-10 | 580 | 580 | 552 | 552 | 2,000 | 552 |
2009-05-27 | 580 | 580 | 580 | 580 | 4,000 | 580 |
2009-05-26 | 580 | 580 | 580 | 580 | 2,000 | 580 |
2009-05-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2009-05-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2009-04-27 | 600 | 600 | 600 | 600 | 5,000 | 600 |
2009-04-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
2009-03-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2009-03-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
2009-02-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2009-02-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
2009-01-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2009-01-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
2009-01-22 | 590 | 601 | 590 | 601 | 21,000 | 601 |
2009-01-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2009-01-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
分割・併合履歴 : なし