1. HOME >
  2. 株価時系列 >
  3. 4962 >
  4. 2014年

4962 互応化学工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,3701,4401,3701,4006001,400
2014-12-291,4251,4601,4001,4001,1001,400
2014-12-261,3751,4001,3601,4002,3001,400
2014-12-251,3311,3501,3311,3506001,350
2014-12-241,3451,3501,3281,3508001,350
2014-12-221,3201,3501,3201,3501,7001,350
2014-12-191,3351,3601,3351,3402,2001,340
2014-12-181,3351,3501,3161,3186,7001,318
2014-12-171,4201,4251,4201,4251,4001,425
2014-12-151,3701,3701,3701,3704001,370
2014-12-121,3701,3701,3701,3703001,370
2014-12-111,3411,3701,3411,3701,0001,370
2014-12-101,3351,3351,3351,3353,7001,335
2014-12-091,3201,3201,2901,3101,3001,310
2014-12-081,3201,3201,3201,3205001,320
2014-12-051,3251,3511,3251,3506001,350
2014-12-041,2991,3251,2991,3252,9001,325
2014-12-031,3001,3251,2791,2993,0001,299
2014-12-021,2771,2771,2771,2775001,277
2014-12-011,2991,2991,2991,2993001,299
2014-11-271,3001,3001,3001,3006001,300
2014-11-261,3231,3231,2771,2953,1001,295
2014-11-251,2751,3301,2741,3103,2001,310
2014-11-201,2851,2851,2661,2662,2001,266
2014-11-191,2661,2991,2661,2851,0001,285
2014-11-181,2611,2701,2611,2691,9001,269
2014-11-171,2771,2991,2761,2902,2001,290
2014-11-141,2731,3001,2731,3003,0001,300
2014-11-131,2601,3001,2601,2952,7001,295
2014-11-121,2901,3001,2651,2902,2001,290
2014-11-101,3001,3001,2551,2605,6001,260
2014-11-071,2991,3471,2701,3002,4001,300
2014-11-051,4051,4051,3901,3904001,390
2014-11-041,2831,4201,2361,4203,6001,420
2014-10-311,2531,2531,2531,2532001,253
2014-10-301,2001,2231,2001,2231,2001,223
2014-10-291,2461,2591,2101,2108,0001,210
2014-10-281,4501,4501,2401,2407,5001,240
2014-10-271,2621,5371,2371,23723,3001,237
2014-10-241,2371,2371,2371,2371001,237
2014-10-151,1851,1851,1851,1851001,185
2014-10-141,1511,1801,1501,1809001,180
2014-10-101,2101,2101,2101,2101001,210
2014-10-071,2101,2101,2101,2101001,210
2014-10-061,2211,2211,2211,2212001,221
2014-10-031,2261,2261,2211,2212001,221
2014-10-011,2271,2311,2271,2314001,231
2014-09-301,2571,2571,2401,2578001,257
2014-09-291,2751,2751,2571,2578001,257
2014-09-261,2571,2571,2361,2501,8001,250
2014-09-251,2261,2321,2261,2326001,232
2014-09-241,2251,2261,2251,2263001,226
2014-09-221,2301,2381,2301,2301,5001,230
2014-09-191,2251,2261,2251,2254001,225
2014-09-181,2251,2271,2241,2241,3001,224
2014-09-171,2251,2261,2251,2268001,226
2014-09-161,2251,2251,2251,2255,3001,225
2014-09-121,2231,2351,2231,2355001,235
2014-09-111,2241,2271,2241,2272001,227
2014-09-101,2301,2451,2281,2285001,228
2014-09-091,2331,2441,2291,2443001,244
2014-09-081,2311,2501,2311,2345001,234
2014-09-051,2201,2451,2201,2455001,245
2014-09-041,2231,2231,2211,2218001,221
2014-09-031,2501,2501,2331,2332,1001,233
2014-09-021,2261,2261,2261,2262001,226
2014-09-011,2251,2351,2251,2352001,235
2014-08-291,2221,2351,2221,2353001,235
2014-08-281,2401,2401,2351,2352001,235
2014-08-271,2701,2701,2571,2577001,257
2014-08-261,2571,2571,2311,2463,3001,246
2014-08-251,2301,2501,2301,2501,8001,250
2014-08-221,2251,2271,2251,2272001,227
2014-08-211,2201,2301,2201,2225001,222
2014-08-201,2151,2201,2151,2206001,220
2014-08-191,2151,2151,2151,2151001,215
2014-08-181,2151,2151,2151,2151001,215
2014-08-141,2291,2301,2101,2304001,230
2014-08-131,1851,1991,1851,1998001,199
2014-08-121,1951,2101,1921,1926001,192
2014-08-111,1811,2021,1811,1921,4001,192
2014-08-081,2001,2251,2001,2016001,201
2014-08-071,2211,2301,2211,2214001,221
2014-08-061,2251,2341,2211,2309001,230
2014-08-051,2241,2571,2241,2331,1001,233
2014-08-041,2211,2401,2211,2306001,230
2014-08-011,2571,2571,2401,2406001,240
2014-07-311,2591,2591,2581,2584001,258
2014-07-301,2691,2691,2641,2643001,264
2014-07-291,2681,2701,2681,2704001,270
2014-07-281,3291,3291,2861,2868,1001,286
2014-07-251,2631,3041,2631,3041,2001,304
2014-07-241,2641,2661,2641,2661,9001,266
2014-07-231,2671,2751,2631,2632,6001,263
2014-07-221,2601,2621,2601,2621,3001,262
2014-07-181,2611,2611,2611,2612001,261
2014-07-171,2621,2661,2621,2663001,266
2014-07-161,2601,2601,2601,2602001,260
2014-07-151,2611,2611,2581,2582001,258
2014-07-141,2581,2701,2581,2587001,258
2014-07-111,2671,3091,2581,2612,5001,261
2014-07-101,2631,2701,2631,2702,1001,270
2014-07-091,2621,2621,2611,2628001,262
2014-07-081,2551,2621,2551,2622,1001,262
2014-07-071,2601,2601,2601,2601001,260
2014-07-041,2611,2611,2611,2611001,261
2014-07-031,2601,2601,2601,2601,1001,260
2014-07-021,2591,2651,2591,2652001,265
2014-07-011,2581,2581,2581,2581001,258
2014-06-301,2581,2581,2581,2582001,258
2014-06-271,2791,2791,2611,2618001,261
2014-06-261,2951,2951,2651,2751,6001,275
2014-06-251,2601,2701,2601,2709001,270
2014-06-241,2571,2601,2571,2602001,260
2014-06-231,2591,2681,2581,2685001,268
2014-06-201,2591,2591,2591,2592001,259
2014-06-191,2591,2601,2581,2603001,260
2014-06-181,2591,2601,2591,2603001,260
2014-06-171,2581,2591,2581,2593001,259
2014-06-161,2921,2921,2581,2585001,258
2014-06-131,2421,2941,2421,2948001,294
2014-06-121,2451,2571,2451,2454001,245
2014-06-111,2441,2501,2441,2504001,250
2014-06-101,2431,2571,2431,2431,3001,243
2014-06-091,2421,2451,2421,2454001,245
2014-06-061,2521,2521,2511,2513001,251
2014-06-051,2531,2571,2531,2535001,253
2014-06-041,2571,2571,2511,2515001,251
2014-06-031,2751,2751,2751,2755001,275
2014-06-021,2751,2751,2581,2753,4001,275
2014-05-301,2751,2751,2751,2755001,275
2014-05-291,2751,2751,2751,2758001,275
2014-05-281,2501,2751,2501,2751,1001,275
2014-05-271,3051,3051,2641,2641,0001,264
2014-05-261,2821,2821,2801,2801,5001,280
2014-05-231,2551,2571,2551,2571,7001,257
2014-05-221,2401,2501,2401,2509,2001,250
2014-05-211,2501,2501,2501,2501001,250
2014-05-201,2551,2551,2501,2503001,250
2014-05-161,2311,2401,2311,2402001,240
2014-05-131,2321,2571,2271,2405,0001,240
2014-05-121,2381,2381,2381,2381001,238
2014-05-081,2501,2501,2371,2383,1001,238
2014-05-071,2501,2671,2381,2671,1001,267
2014-05-021,2411,2501,2411,2501,1001,250
2014-04-281,2951,2951,2621,2623,5001,262
2014-04-251,2841,2841,2601,2701,4001,270
2014-04-241,2791,2841,2791,2844001,284
2014-04-231,2451,3601,2451,3603,1001,360
2014-04-221,2681,2681,2471,2471,4001,247
2014-04-211,2461,2461,2451,2451,4001,245
2014-04-181,2501,2501,2441,2446001,244
2014-04-161,2431,2431,2431,2438001,243
2014-04-151,2721,2991,2721,2992001,299
2014-04-141,2421,2421,2421,2421001,242
2014-04-111,2481,2691,2481,2693001,269
2014-04-101,4451,4451,3901,3904001,390
2014-04-091,2071,4771,2071,4771,6001,477
2014-04-011,2371,2371,2371,2377001,237
2014-03-311,2401,2401,2371,2372,0001,237
2014-03-271,2901,2901,2901,2901,0001,290
2014-03-261,2651,2651,2651,2651,0001,265
2014-03-251,2401,2401,2401,2401,0001,240
2014-03-111,2371,2371,2371,2371,0001,237
2014-03-041,2371,2371,2371,2371,0001,237
2014-03-031,2371,2371,2371,2371,0001,237
2014-02-261,2501,2501,2371,2373,0001,237
2014-02-241,2371,2371,2371,2372,0001,237
2014-02-211,2371,2371,2371,2371,0001,237
2014-02-191,2371,2371,2371,2372,0001,237
2014-02-121,2501,2501,2501,2501,0001,250
2014-02-031,2001,2001,2001,2001,0001,200
2014-01-311,2301,2301,2301,2301,0001,230
2014-01-281,2181,2451,2101,2374,0001,237
2014-01-271,2301,2301,2301,2302,0001,230
2014-01-221,2301,2301,2051,2052,0001,205
2014-01-201,2011,2201,2011,2204,0001,220
2014-01-151,2001,2001,2001,2004,0001,200
2014-01-071,2001,2001,2001,2001,0001,200

分割・併合履歴 ： なし