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 |
---|---|---|---|---|---|---|
2011-12-27 | 869 | 869 | 869 | 869 | 1,000 | 869 |
2011-12-26 | 869 | 869 | 869 | 869 | 2,000 | 869 |
2011-12-12 | 870 | 870 | 870 | 870 | 2,000 | 870 |
2011-12-09 | 870 | 870 | 870 | 870 | 1,000 | 870 |
2011-11-28 | 899 | 899 | 899 | 899 | 2,000 | 899 |
2011-10-27 | 880 | 880 | 880 | 880 | 1,000 | 880 |
2011-10-26 | 855 | 855 | 855 | 855 | 2,000 | 855 |
2011-10-21 | 830 | 830 | 830 | 830 | 2,000 | 830 |
2011-10-20 | 806 | 806 | 806 | 806 | 2,000 | 806 |
2011-09-27 | 880 | 880 | 880 | 880 | 1,000 | 880 |
2011-09-26 | 860 | 860 | 860 | 860 | 2,000 | 860 |
2011-09-22 | 835 | 835 | 835 | 835 | 1,000 | 835 |
2011-09-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
2011-08-29 | 839 | 839 | 839 | 839 | 1,000 | 839 |
2011-08-26 | 839 | 839 | 839 | 839 | 2,000 | 839 |
2011-08-25 | 815 | 815 | 815 | 815 | 1,000 | 815 |
2011-08-17 | 815 | 815 | 815 | 815 | 1,000 | 815 |
2011-08-09 | 830 | 830 | 830 | 830 | 1,000 | 830 |
2011-07-27 | 880 | 880 | 880 | 880 | 8,000 | 880 |
2011-07-26 | 855 | 855 | 855 | 855 | 2,000 | 855 |
2011-07-20 | 842 | 842 | 842 | 842 | 2,000 | 842 |
2011-07-15 | 840 | 840 | 840 | 840 | 1,000 | 840 |
2011-07-13 | 870 | 870 | 870 | 870 | 1,000 | 870 |
2011-07-11 | 855 | 870 | 855 | 870 | 4,000 | 870 |
2011-07-08 | 830 | 830 | 830 | 830 | 1,000 | 830 |
2011-07-05 | 830 | 830 | 830 | 830 | 2,000 | 830 |
2011-07-04 | 830 | 830 | 830 | 830 | 1,000 | 830 |
2011-06-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
2011-06-29 | 800 | 800 | 800 | 800 | 2,000 | 800 |
2011-06-27 | 795 | 795 | 795 | 795 | 1,000 | 795 |
2011-06-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2011-06-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2011-05-31 | 781 | 781 | 781 | 781 | 1,000 | 781 |
2011-05-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2011-05-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
2011-05-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2011-05-17 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2011-05-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2011-05-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2011-04-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
2011-04-26 | 785 | 785 | 785 | 785 | 2,000 | 785 |
2011-04-25 | 760 | 760 | 760 | 760 | 3,000 | 760 |
2011-04-21 | 735 | 735 | 735 | 735 | 1,000 | 735 |
2011-04-06 | 741 | 750 | 741 | 750 | 2,000 | 750 |
2011-03-28 | 805 | 805 | 805 | 805 | 2,000 | 805 |
2011-03-07 | 780 | 780 | 780 | 780 | 2,000 | 780 |
2011-03-03 | 810 | 810 | 810 | 810 | 2,000 | 810 |
2011-03-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
2011-02-28 | 805 | 810 | 805 | 810 | 5,000 | 810 |
2011-02-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2011-02-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2011-02-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2011-01-27 | 805 | 805 | 780 | 780 | 4,000 | 780 |
2011-01-26 | 780 | 780 | 779 | 780 | 4,000 | 780 |
2011-01-25 | 770 | 780 | 768 | 768 | 3,000 | 768 |
2011-01-24 | 752 | 752 | 752 | 752 | 1,000 | 752 |
2011-01-14 | 752 | 752 | 750 | 750 | 4,000 | 750 |
2011-01-06 | 751 | 751 | 751 | 751 | 1,000 | 751 |
2011-01-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
2011-01-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
分割・併合履歴 : なし