4962 互応化学工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 751 | 751 | 750 | 750 | 7,000 | 750 |
| 2010-12-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2010-12-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2010-12-20 | 750 | 751 | 750 | 751 | 7,000 | 751 |
| 2010-12-16 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2010-12-13 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2010-12-10 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2010-12-09 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2010-12-03 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2010-12-02 | 730 | 730 | 730 | 730 | 11,000 | 730 |
| 2010-11-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2010-11-29 | 720 | 720 | 719 | 720 | 3,000 | 720 |
| 2010-11-26 | 720 | 720 | 719 | 719 | 3,000 | 719 |
| 2010-11-24 | 700 | 700 | 690 | 700 | 5,000 | 700 |
| 2010-11-18 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2010-11-17 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2010-10-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2010-10-27 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2010-10-26 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2010-10-22 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2010-10-18 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2010-10-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2010-10-04 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2010-09-27 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2010-09-24 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 2010-09-16 | 675 | 680 | 675 | 680 | 2,000 | 680 |
| 2010-09-14 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2010-09-01 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-08-31 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2010-08-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-08-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2010-08-23 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2010-07-27 | 715 | 715 | 715 | 715 | 10,000 | 715 |
| 2010-07-26 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2010-07-23 | 685 | 690 | 685 | 690 | 2,000 | 690 |
| 2010-07-16 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2010-07-14 | 680 | 680 | 670 | 670 | 6,000 | 670 |
| 2010-07-12 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2010-07-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2010-06-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2010-06-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2010-06-24 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2010-06-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-06-17 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2010-06-09 | 690 | 690 | 660 | 660 | 2,000 | 660 |
| 2010-06-08 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2010-05-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2010-05-26 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2010-05-21 | 645 | 695 | 645 | 695 | 2,000 | 695 |
| 2010-05-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-05-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-05-14 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2010-05-10 | 700 | 719 | 700 | 719 | 2,000 | 719 |
| 2010-04-27 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 2010-04-26 | 716 | 716 | 716 | 716 | 4,000 | 716 |
| 2010-04-23 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2010-04-22 | 701 | 716 | 700 | 716 | 3,000 | 716 |
| 2010-04-19 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2010-04-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-04-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2010-04-01 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2010-03-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2010-03-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2010-03-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2010-03-19 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2010-03-17 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 2010-03-12 | 667 | 680 | 665 | 680 | 10,000 | 680 |
| 2010-03-10 | 665 | 666 | 665 | 666 | 3,000 | 666 |
| 2010-03-09 | 670 | 670 | 658 | 658 | 12,000 | 658 |
| 2010-03-05 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 2010-02-26 | 680 | 700 | 679 | 700 | 6,000 | 700 |
| 2010-02-25 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2010-02-18 | 652 | 652 | 651 | 651 | 2,000 | 651 |
| 2010-02-17 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2010-02-15 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-02-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-02-04 | 658 | 658 | 650 | 650 | 2,000 | 650 |
| 2010-02-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-01-27 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2010-01-26 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2010-01-22 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2010-01-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2010-01-18 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2010-01-08 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2010-01-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
分割・併合履歴 ： なし
