4962 互応化学工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-27	1,200	1,200	1,200	1,200	1,000	1,200
2013-12-26	1,179	1,179	1,179	1,179	1,000	1,179
2013-12-25	1,155	1,155	1,154	1,154	2,000	1,154
2013-12-24	1,150	1,150	1,131	1,131	15,000	1,131
2013-12-20	1,150	1,150	1,150	1,150	8,000	1,150
2013-12-19	1,150	1,150	1,150	1,150	4,000	1,150
2013-12-18	1,150	1,150	1,150	1,150	3,000	1,150
2013-12-16	1,150	1,150	1,150	1,150	5,000	1,150
2013-12-13	1,150	1,150	1,150	1,150	6,000	1,150
2013-12-12	1,150	1,150	1,150	1,150	3,000	1,150
2013-12-11	1,150	1,150	1,150	1,150	4,000	1,150
2013-12-10	1,170	1,170	1,170	1,170	2,000	1,170
2013-12-09	1,150	1,150	1,150	1,150	4,000	1,150
2013-12-06	1,150	1,150	1,150	1,150	6,000	1,150
2013-12-04	1,150	1,150	1,150	1,150	1,000	1,150
2013-12-03	1,157	1,157	1,157	1,157	1,000	1,157
2013-12-02	1,155	1,159	1,155	1,159	3,000	1,159
2013-11-29	1,150	1,150	1,150	1,150	3,000	1,150
2013-11-28	1,150	1,150	1,150	1,150	1,000	1,150
2013-11-26	1,155	1,155	1,150	1,150	3,000	1,150
2013-11-25	1,155	1,155	1,150	1,150	3,000	1,150
2013-11-22	1,150	1,150	1,150	1,150	1,000	1,150
2013-11-21	1,150	1,150	1,150	1,150	3,000	1,150
2013-11-20	1,150	1,150	1,150	1,150	2,000	1,150
2013-11-18	1,150	1,150	1,150	1,150	1,000	1,150
2013-11-14	1,150	1,150	1,150	1,150	2,000	1,150
2013-11-11	1,150	1,150	1,150	1,150	6,000	1,150
2013-11-08	1,150	1,150	1,150	1,150	3,000	1,150
2013-11-07	1,150	1,150	1,150	1,150	4,000	1,150
2013-11-06	1,150	1,150	1,150	1,150	4,000	1,150
2013-11-05	1,150	1,150	1,150	1,150	2,000	1,150
2013-10-28	1,158	1,158	1,158	1,158	2,000	1,158
2013-10-21	1,152	1,152	1,150	1,150	5,000	1,150
2013-10-18	1,150	1,150	1,150	1,150	1,000	1,150
2013-10-17	1,150	1,150	1,150	1,150	3,000	1,150
2013-10-16	1,150	1,150	1,150	1,150	1,000	1,150
2013-10-07	1,170	1,170	1,150	1,150	5,000	1,150
2013-10-04	1,170	1,170	1,170	1,170	2,000	1,170
2013-10-03	1,170	1,170	1,170	1,170	4,000	1,170
2013-10-01	1,165	1,165	1,165	1,165	5,000	1,165
2013-09-30	1,175	1,175	1,175	1,175	1,000	1,175
2013-09-26	1,150	1,150	1,150	1,150	2,000	1,150
2013-09-24	1,150	1,150	1,150	1,150	1,000	1,150
2013-08-29	1,105	1,135	1,105	1,135	2,000	1,135
2013-08-26	1,159	1,159	1,159	1,159	1,000	1,159
2013-08-12	1,150	1,150	1,150	1,150	1,000	1,150
2013-08-05	1,150	1,150	1,150	1,150	1,000	1,150
2013-08-02	1,150	1,150	1,150	1,150	1,000	1,150
2013-08-01	1,150	1,150	1,150	1,150	1,000	1,150
2013-07-30	1,150	1,150	1,150	1,150	3,000	1,150
2013-07-29	1,199	1,199	1,198	1,198	13,000	1,198
2013-07-26	1,174	1,174	1,174	1,174	2,000	1,174
2013-07-25	1,165	1,165	1,165	1,165	1,000	1,165
2013-07-23	1,155	1,159	1,155	1,159	4,000	1,159
2013-07-19	1,150	1,150	1,150	1,150	2,000	1,150
2013-07-16	1,150	1,150	1,150	1,150	6,000	1,150
2013-07-12	1,149	1,150	1,149	1,150	2,000	1,150
2013-07-11	1,130	1,130	1,130	1,130	1,000	1,130
2013-07-09	1,105	1,105	1,105	1,105	1,000	1,105
2013-06-26	1,105	1,105	1,105	1,105	2,000	1,105
2013-06-17	1,080	1,080	1,080	1,080	1,000	1,080
2013-06-14	1,080	1,080	1,080	1,080	1,000	1,080
2013-06-10	1,100	1,100	1,100	1,100	4,000	1,100
2013-06-07	1,100	1,100	1,100	1,100	1,000	1,100
2013-06-04	1,100	1,100	1,100	1,100	1,000	1,100
2013-05-29	1,125	1,125	1,125	1,125	1,000	1,125
2013-05-27	1,100	1,100	1,100	1,100	3,000	1,100
2013-05-23	1,121	1,121	1,120	1,120	4,000	1,120
2013-05-22	1,125	1,145	1,125	1,145	6,000	1,145
2013-05-20	1,119	1,120	1,119	1,120	8,000	1,120
2013-05-17	1,149	1,149	1,149	1,149	1,000	1,149
2013-05-16	1,169	1,169	1,169	1,169	2,000	1,169
2013-05-15	1,170	1,170	1,170	1,170	1,000	1,170
2013-05-14	1,170	1,170	1,170	1,170	2,000	1,170
2013-05-13	1,148	1,148	1,148	1,148	4,000	1,148
2013-05-10	1,148	1,148	1,148	1,148	1,000	1,148
2013-05-09	1,140	1,140	1,140	1,140	1,000	1,140
2013-05-07	1,135	1,140	1,135	1,140	6,000	1,140
2013-05-02	1,129	1,130	1,125	1,125	3,000	1,125
2013-05-01	1,130	1,130	1,130	1,130	1,000	1,130
2013-04-30	1,129	1,129	1,129	1,129	1,000	1,129
2013-04-26	1,110	1,110	1,110	1,110	2,000	1,110
2013-04-25	1,100	1,109	1,100	1,109	6,000	1,109
2013-04-24	1,106	1,106	1,100	1,101	5,000	1,101
2013-04-22	1,091	1,091	1,076	1,090	5,000	1,090
2013-04-19	1,116	1,116	1,081	1,081	6,000	1,081
2013-04-15	1,114	1,144	1,114	1,144	2,000	1,144
2013-04-11	1,174	1,174	1,174	1,174	1,000	1,174
2013-04-09	1,115	1,145	1,115	1,145	2,000	1,145
2013-04-05	1,081	1,111	1,081	1,111	2,000	1,111
2013-04-04	1,051	1,051	1,051	1,051	1,000	1,051
2013-04-03	1,063	1,063	1,063	1,063	1,000	1,063
2013-04-01	1,070	1,070	1,070	1,070	1,000	1,070
2013-03-29	1,080	1,080	1,080	1,080	1,000	1,080
2013-03-27	1,080	1,080	1,080	1,080	1,000	1,080
2013-03-26	1,160	1,160	1,115	1,115	2,000	1,115
2013-03-25	1,160	1,160	1,160	1,160	1,000	1,160
2013-03-22	1,150	1,150	1,150	1,150	1,000	1,150
2013-03-21	1,090	1,120	1,090	1,120	3,000	1,120
2013-03-15	1,090	1,090	1,051	1,051	3,000	1,051
2013-03-14	1,090	1,090	1,090	1,090	1,000	1,090
2013-03-11	1,090	1,090	1,090	1,090	2,000	1,090
2013-03-07	1,090	1,090	1,090	1,090	1,000	1,090
2013-02-28	1,093	1,120	1,093	1,120	2,000	1,120
2013-02-26	1,068	1,068	1,068	1,068	2,000	1,068
2013-02-20	1,068	1,068	1,068	1,068	1,000	1,068
2013-02-18	1,068	1,068	1,068	1,068	1,000	1,068
2013-02-07	1,038	1,038	1,038	1,038	1,000	1,038
2013-02-06	1,010	1,010	1,010	1,010	1,000	1,010
2013-02-04	1,002	1,002	1,002	1,002	2,000	1,002
2013-01-28	1,050	1,050	1,050	1,050	3,000	1,050
2013-01-25	1,035	1,035	1,035	1,035	1,000	1,035
2013-01-24	1,033	1,033	1,033	1,033	1,000	1,033
2013-01-21	1,016	1,025	1,015	1,025	3,000	1,025
2013-01-10	1,060	1,060	1,060	1,060	1,000	1,060

分割・併合履歴：なし