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
2009-12-296506506506501,000650
2009-12-286366366366362,000636
2009-12-256116116116112,000611
2009-12-166906906906901,000690
2009-12-107007007007003,000700
2009-12-046756756756751,000675
2009-12-026846846846841,000684
2009-11-276946946946941,000694
2009-11-266946946946942,000694
2009-11-066846846846841,000684
2009-10-276656656656651,000665
2009-10-266646646606603,000660
2009-10-236506506506501,000650
2009-10-206506506506502,000650
2009-10-146406406406401,000640
2009-10-136506506506502,000650
2009-10-066406406406401,000640
2009-10-026306306306301,000630
2009-10-016206206206201,000620
2009-09-296206206206201,000620
2009-09-286306306306303,000630
2009-09-186206206206201,000620
2009-09-156206206206205,000620
2009-09-146206206206208,000620
2009-09-116206206206204,000620
2009-09-046206206206201,000620
2009-09-026256256256251,000625
2009-08-276256256256252,000625
2009-08-266256256256252,000625
2009-08-256006006006008,000600
2009-08-246006006006001,000600
2009-08-216006006006001,000600
2009-08-2060060060060010,000600
2009-08-196006006006001,000600
2009-08-1860060059059011,000590
2009-08-135905905905901,000590
2009-07-2760060060060016,000600
2009-07-2358060058060011,000600
2009-07-175705705705701,000570
2009-07-165705705705701,000570
2009-07-105805805805803,000580
2009-07-075805805805801,000580
2009-06-305805805805805,000580
2009-06-295805805805802,000580
2009-06-265745805745806,000580
2009-06-245605605605601,000560
2009-06-225705705705701,000570
2009-06-185745745745741,000574
2009-06-115805805805805,000580
2009-06-105805805525522,000552
2009-05-275805805805804,000580
2009-05-265805805805802,000580
2009-05-115805805805801,000580
2009-05-016006006006001,000600
2009-04-276006006006005,000600
2009-04-226006006006002,000600
2009-03-276006006006001,000600
2009-03-266006006006002,000600
2009-02-276006006006001,000600
2009-02-266006006006002,000600
2009-01-276006006006001,000600
2009-01-266006006006002,000600
2009-01-2259060159060121,000601
2009-01-216006006006001,000600
2009-01-205805805805801,000580

分割・併合履歴 : なし