4962 互応化学工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2012-12-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2012-12-25 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 | 1,050 |
| 2012-12-21 | 1,020 | 1,020 | 980 | 980 | 3,000 | 980 |
| 2012-12-11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2012-11-29 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2012-11-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2012-11-26 | 1,005 | 1,005 | 980 | 980 | 3,000 | 980 |
| 2012-11-21 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2012-11-20 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2012-10-26 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2012-10-24 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2012-10-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2012-10-04 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2012-10-01 | 902 | 902 | 902 | 902 | 2,000 | 902 |
| 2012-09-27 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2012-09-26 | 922 | 922 | 922 | 922 | 2,000 | 922 |
| 2012-09-24 | 913 | 913 | 908 | 908 | 2,000 | 908 |
| 2012-09-18 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2012-08-27 | 968 | 968 | 968 | 968 | 3,000 | 968 |
| 2012-08-24 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2012-08-23 | 932 | 932 | 920 | 920 | 2,000 | 920 |
| 2012-08-03 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2012-08-01 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2012-07-31 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 2012-07-27 | 925 | 925 | 925 | 925 | 5,000 | 925 |
| 2012-07-26 | 925 | 925 | 900 | 900 | 3,000 | 900 |
| 2012-07-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2012-07-11 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2012-07-10 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 2012-06-27 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2012-06-26 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 2012-06-25 | 836 | 845 | 836 | 845 | 2,000 | 845 |
| 2012-06-20 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2012-06-11 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2012-06-06 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2012-05-31 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2012-05-29 | 850 | 889 | 850 | 889 | 6,000 | 889 |
| 2012-05-28 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2012-05-16 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2012-05-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2012-05-11 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2012-05-10 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2012-05-09 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2012-05-08 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2012-05-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2012-05-01 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2012-04-27 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2012-04-26 | 849 | 849 | 848 | 849 | 3,000 | 849 |
| 2012-04-11 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2012-03-27 | 873 | 873 | 873 | 873 | 1,000 | 873 |
| 2012-03-26 | 848 | 848 | 848 | 848 | 2,000 | 848 |
| 2012-03-22 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2012-03-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2012-03-15 | 812 | 820 | 812 | 820 | 5,000 | 820 |
| 2012-03-14 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 2012-03-12 | 817 | 817 | 817 | 817 | 2,000 | 817 |
| 2012-03-09 | 816 | 816 | 812 | 812 | 2,000 | 812 |
| 2012-03-08 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2012-03-07 | 801 | 801 | 801 | 801 | 5,000 | 801 |
| 2012-03-06 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2012-03-02 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2012-03-01 | 839 | 839 | 825 | 825 | 5,000 | 825 |
| 2012-02-29 | 825 | 839 | 825 | 839 | 2,000 | 839 |
| 2012-02-28 | 819 | 833 | 819 | 825 | 4,000 | 825 |
| 2012-02-27 | 849 | 849 | 849 | 849 | 4,000 | 849 |
| 2012-02-24 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2012-02-23 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2012-02-22 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 2012-02-21 | 820 | 820 | 811 | 811 | 7,000 | 811 |
| 2012-02-20 | 820 | 834 | 820 | 820 | 6,000 | 820 |
| 2012-02-17 | 835 | 835 | 821 | 821 | 2,000 | 821 |
| 2012-02-16 | 815 | 820 | 815 | 820 | 3,000 | 820 |
| 2012-02-15 | 809 | 830 | 809 | 815 | 5,000 | 815 |
| 2012-02-10 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2012-02-09 | 840 | 854 | 840 | 854 | 3,000 | 854 |
| 2012-02-07 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2012-02-06 | 837 | 851 | 837 | 851 | 2,000 | 851 |
| 2012-01-27 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 2012-01-24 | 860 | 860 | 840 | 840 | 3,000 | 840 |
| 2012-01-23 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2012-01-19 | 860 | 860 | 860 | 860 | 13,000 | 860 |
| 2012-01-04 | 869 | 869 | 869 | 869 | 2,000 | 869 |
分割・併合履歴 ： なし
