4962 互応化学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-278698698698691,000869
2011-12-268698698698692,000869
2011-12-128708708708702,000870
2011-12-098708708708701,000870
2011-11-288998998998992,000899
2011-10-278808808808801,000880
2011-10-268558558558552,000855
2011-10-218308308308302,000830
2011-10-208068068068062,000806
2011-09-278808808808801,000880
2011-09-268608608608602,000860
2011-09-228358358358351,000835
2011-09-018208208208201,000820
2011-08-298398398398391,000839
2011-08-268398398398392,000839
2011-08-258158158158151,000815
2011-08-178158158158151,000815
2011-08-098308308308301,000830
2011-07-278808808808808,000880
2011-07-268558558558552,000855
2011-07-208428428428422,000842
2011-07-158408408408401,000840
2011-07-138708708708701,000870
2011-07-118558708558704,000870
2011-07-088308308308301,000830
2011-07-058308308308302,000830
2011-07-048308308308301,000830
2011-06-308308308308301,000830
2011-06-298008008008002,000800
2011-06-277957957957951,000795
2011-06-107807807807801,000780
2011-06-087807807807801,000780
2011-05-317817817817811,000781
2011-05-278008008008001,000800
2011-05-268008008008002,000800
2011-05-257807807807801,000780
2011-05-177807807807801,000780
2011-05-167807807807801,000780
2011-05-107807807807801,000780
2011-04-278108108108101,000810
2011-04-267857857857852,000785
2011-04-257607607607603,000760
2011-04-217357357357351,000735
2011-04-067417507417502,000750
2011-03-288058058058052,000805
2011-03-077807807807802,000780
2011-03-038108108108102,000810
2011-03-018108108108101,000810
2011-02-288058108058105,000810
2011-02-247807807807801,000780
2011-02-157807807807801,000780
2011-02-047807807807801,000780
2011-01-278058057807804,000780
2011-01-267807807797804,000780
2011-01-257707807687683,000768
2011-01-247527527527521,000752
2011-01-147527527507504,000750
2011-01-067517517517511,000751
2011-01-057507507507501,000750
2011-01-047507507507501,000750

分割・併合履歴 : なし