4962 互応化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2015-12-29 | 1,320 | 1,320 | 1,320 | 1,320 | 800 | 1,320 |
| 2015-12-28 | 1,348 | 1,348 | 1,318 | 1,320 | 2,100 | 1,320 |
| 2015-12-25 | 1,328 | 1,348 | 1,328 | 1,348 | 1,000 | 1,348 |
| 2015-12-24 | 1,328 | 1,328 | 1,328 | 1,328 | 500 | 1,328 |
| 2015-12-22 | 1,328 | 1,328 | 1,328 | 1,328 | 600 | 1,328 |
| 2015-12-21 | 1,328 | 1,328 | 1,315 | 1,315 | 500 | 1,315 |
| 2015-12-18 | 1,318 | 1,318 | 1,314 | 1,315 | 400 | 1,315 |
| 2015-12-17 | 1,318 | 1,318 | 1,318 | 1,318 | 200 | 1,318 |
| 2015-12-16 | 1,325 | 1,325 | 1,305 | 1,305 | 500 | 1,305 |
| 2015-12-15 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2015-12-14 | 1,334 | 1,334 | 1,300 | 1,325 | 1,300 | 1,325 |
| 2015-12-11 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 1,334 |
| 2015-12-10 | 1,340 | 1,340 | 1,334 | 1,334 | 2,100 | 1,334 |
| 2015-12-09 | 1,315 | 1,321 | 1,308 | 1,321 | 1,100 | 1,321 |
| 2015-12-08 | 1,322 | 1,322 | 1,308 | 1,308 | 1,100 | 1,308 |
| 2015-12-07 | 1,322 | 1,322 | 1,317 | 1,317 | 800 | 1,317 |
| 2015-12-04 | 1,322 | 1,322 | 1,322 | 1,322 | 2,000 | 1,322 |
| 2015-12-03 | 1,320 | 1,322 | 1,300 | 1,322 | 2,200 | 1,322 |
| 2015-12-02 | 1,336 | 1,336 | 1,323 | 1,323 | 700 | 1,323 |
| 2015-11-30 | 1,336 | 1,336 | 1,336 | 1,336 | 500 | 1,336 |
| 2015-11-27 | 1,336 | 1,336 | 1,336 | 1,336 | 500 | 1,336 |
| 2015-11-26 | 1,321 | 1,336 | 1,321 | 1,336 | 1,400 | 1,336 |
| 2015-11-25 | 1,331 | 1,338 | 1,325 | 1,338 | 2,200 | 1,338 |
| 2015-11-24 | 1,325 | 1,325 | 1,325 | 1,325 | 300 | 1,325 |
| 2015-11-20 | 1,325 | 1,325 | 1,325 | 1,325 | 400 | 1,325 |
| 2015-11-19 | 1,348 | 1,348 | 1,325 | 1,325 | 600 | 1,325 |
| 2015-11-16 | 1,348 | 1,348 | 1,348 | 1,348 | 600 | 1,348 |
| 2015-11-11 | 1,348 | 1,348 | 1,348 | 1,348 | 200 | 1,348 |
| 2015-11-10 | 1,344 | 1,344 | 1,344 | 1,344 | 100 | 1,344 |
| 2015-11-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2015-11-02 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2015-10-27 | 1,350 | 1,370 | 1,350 | 1,370 | 800 | 1,370 |
| 2015-10-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 | 1,350 |
| 2015-10-23 | 1,327 | 1,330 | 1,320 | 1,325 | 1,400 | 1,325 |
| 2015-10-22 | 1,325 | 1,325 | 1,325 | 1,325 | 500 | 1,325 |
| 2015-10-21 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2015-10-20 | 1,313 | 1,313 | 1,305 | 1,305 | 200 | 1,305 |
| 2015-10-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2015-10-15 | 1,313 | 1,313 | 1,313 | 1,313 | 3,000 | 1,313 |
| 2015-10-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2015-10-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2015-10-06 | 1,315 | 1,315 | 1,315 | 1,315 | 400 | 1,315 |
| 2015-10-02 | 1,315 | 1,315 | 1,315 | 1,315 | 100 | 1,315 |
| 2015-10-01 | 1,313 | 1,313 | 1,301 | 1,302 | 400 | 1,302 |
| 2015-09-30 | 1,281 | 1,313 | 1,260 | 1,313 | 6,400 | 1,313 |
| 2015-09-29 | 1,399 | 1,399 | 1,399 | 1,399 | 400 | 1,399 |
| 2015-09-28 | 1,374 | 1,374 | 1,374 | 1,374 | 1,200 | 1,374 |
| 2015-09-25 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2015-09-18 | 1,321 | 1,321 | 1,321 | 1,321 | 100 | 1,321 |
| 2015-09-17 | 1,308 | 1,308 | 1,308 | 1,308 | 100 | 1,308 |
| 2015-09-16 | 1,270 | 1,270 | 1,270 | 1,270 | 500 | 1,270 |
| 2015-09-08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,100 | 1,260 |
| 2015-09-07 | 1,314 | 1,314 | 1,254 | 1,290 | 1,100 | 1,290 |
| 2015-09-04 | 1,314 | 1,314 | 1,314 | 1,314 | 400 | 1,314 |
| 2015-09-03 | 1,303 | 1,303 | 1,300 | 1,300 | 1,700 | 1,300 |
| 2015-08-28 | 1,370 | 1,370 | 1,370 | 1,370 | 500 | 1,370 |
| 2015-08-27 | 1,348 | 1,348 | 1,348 | 1,348 | 300 | 1,348 |
| 2015-08-26 | 1,323 | 1,323 | 1,323 | 1,323 | 1,000 | 1,323 |
| 2015-08-25 | 1,258 | 1,298 | 1,250 | 1,298 | 700 | 1,298 |
| 2015-08-24 | 1,295 | 1,295 | 1,228 | 1,228 | 1,300 | 1,228 |
| 2015-08-21 | 1,310 | 1,310 | 1,265 | 1,265 | 600 | 1,265 |
| 2015-08-20 | 1,330 | 1,360 | 1,320 | 1,320 | 2,900 | 1,320 |
| 2015-08-14 | 1,336 | 1,336 | 1,336 | 1,336 | 300 | 1,336 |
| 2015-08-13 | 1,301 | 1,335 | 1,300 | 1,332 | 3,900 | 1,332 |
| 2015-08-12 | 1,360 | 1,365 | 1,353 | 1,353 | 1,100 | 1,353 |
| 2015-08-11 | 1,397 | 1,397 | 1,352 | 1,352 | 3,500 | 1,352 |
| 2015-08-10 | 1,352 | 1,363 | 1,350 | 1,351 | 3,400 | 1,351 |
| 2015-08-07 | 1,353 | 1,353 | 1,353 | 1,353 | 100 | 1,353 |
| 2015-08-06 | 1,353 | 1,353 | 1,353 | 1,353 | 100 | 1,353 |
| 2015-08-05 | 1,364 | 1,385 | 1,356 | 1,356 | 1,000 | 1,356 |
| 2015-08-03 | 1,366 | 1,366 | 1,350 | 1,350 | 1,200 | 1,350 |
| 2015-07-30 | 1,390 | 1,390 | 1,366 | 1,366 | 600 | 1,366 |
| 2015-07-29 | 1,366 | 1,400 | 1,366 | 1,400 | 1,500 | 1,400 |
| 2015-07-27 | 1,425 | 1,425 | 1,425 | 1,425 | 6,700 | 1,425 |
| 2015-07-24 | 1,380 | 1,400 | 1,380 | 1,400 | 4,500 | 1,400 |
| 2015-07-23 | 1,384 | 1,388 | 1,384 | 1,388 | 1,000 | 1,388 |
| 2015-07-22 | 1,375 | 1,375 | 1,375 | 1,375 | 500 | 1,375 |
| 2015-07-21 | 1,381 | 1,381 | 1,375 | 1,375 | 400 | 1,375 |
| 2015-07-17 | 1,401 | 1,401 | 1,390 | 1,390 | 600 | 1,390 |
| 2015-07-16 | 1,394 | 1,394 | 1,390 | 1,390 | 600 | 1,390 |
| 2015-07-15 | 1,395 | 1,395 | 1,366 | 1,395 | 1,100 | 1,395 |
| 2015-07-14 | 1,375 | 1,400 | 1,375 | 1,395 | 1,500 | 1,395 |
| 2015-07-13 | 1,375 | 1,375 | 1,375 | 1,375 | 500 | 1,375 |
| 2015-07-10 | 1,375 | 1,375 | 1,366 | 1,374 | 2,900 | 1,374 |
| 2015-07-08 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2015-07-03 | 1,360 | 1,360 | 1,358 | 1,358 | 1,300 | 1,358 |
| 2015-07-02 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 | 1,365 |
| 2015-07-01 | 1,364 | 1,365 | 1,364 | 1,365 | 500 | 1,365 |
| 2015-06-30 | 1,350 | 1,350 | 1,340 | 1,341 | 1,000 | 1,341 |
| 2015-06-29 | 1,391 | 1,391 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2015-06-26 | 1,380 | 1,380 | 1,366 | 1,366 | 2,000 | 1,366 |
| 2015-06-25 | 1,360 | 1,379 | 1,360 | 1,379 | 1,300 | 1,379 |
| 2015-06-24 | 1,321 | 1,355 | 1,321 | 1,355 | 4,100 | 1,355 |
| 2015-06-23 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2015-06-19 | 1,311 | 1,313 | 1,311 | 1,313 | 1,400 | 1,313 |
| 2015-06-17 | 1,295 | 1,295 | 1,295 | 1,295 | 3,000 | 1,295 |
| 2015-06-12 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2015-06-11 | 1,350 | 1,350 | 1,350 | 1,350 | 15,100 | 1,350 |
| 2015-06-05 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2015-06-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 | 1,350 |
| 2015-05-27 | 1,385 | 1,385 | 1,360 | 1,360 | 1,400 | 1,360 |
| 2015-05-26 | 1,380 | 1,380 | 1,360 | 1,360 | 2,800 | 1,360 |
| 2015-05-25 | 1,349 | 1,380 | 1,349 | 1,380 | 1,500 | 1,380 |
| 2015-05-18 | 1,309 | 1,309 | 1,309 | 1,309 | 100 | 1,309 |
| 2015-05-15 | 1,320 | 1,320 | 1,309 | 1,309 | 1,500 | 1,309 |
| 2015-05-14 | 1,340 | 1,340 | 1,320 | 1,320 | 1,500 | 1,320 |
| 2015-05-13 | 1,340 | 1,350 | 1,330 | 1,340 | 1,700 | 1,340 |
| 2015-05-01 | 1,325 | 1,325 | 1,325 | 1,325 | 200 | 1,325 |
| 2015-04-30 | 1,342 | 1,342 | 1,342 | 1,342 | 100 | 1,342 |
| 2015-04-27 | 1,386 | 1,399 | 1,380 | 1,399 | 3,700 | 1,399 |
| 2015-04-24 | 1,351 | 1,362 | 1,350 | 1,362 | 1,100 | 1,362 |
| 2015-04-23 | 1,360 | 1,360 | 1,350 | 1,350 | 300 | 1,350 |
| 2015-04-22 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 1,333 |
| 2015-04-09 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2015-04-07 | 1,320 | 1,350 | 1,320 | 1,350 | 3,700 | 1,350 |
| 2015-04-03 | 1,320 | 1,320 | 1,319 | 1,320 | 500 | 1,320 |
| 2015-04-02 | 1,310 | 1,320 | 1,310 | 1,320 | 1,600 | 1,320 |
| 2015-04-01 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
| 2015-03-31 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2015-03-30 | 1,350 | 1,350 | 1,306 | 1,320 | 1,000 | 1,320 |
| 2015-03-27 | 1,400 | 1,400 | 1,350 | 1,350 | 1,400 | 1,350 |
| 2015-03-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2015-03-25 | 1,356 | 1,385 | 1,356 | 1,385 | 1,100 | 1,385 |
| 2015-03-24 | 1,351 | 1,351 | 1,350 | 1,350 | 200 | 1,350 |
| 2015-03-23 | 1,345 | 1,359 | 1,345 | 1,359 | 900 | 1,359 |
| 2015-03-20 | 1,331 | 1,335 | 1,330 | 1,335 | 700 | 1,335 |
| 2015-03-19 | 1,329 | 1,331 | 1,329 | 1,331 | 400 | 1,331 |
| 2015-03-18 | 1,320 | 1,350 | 1,320 | 1,350 | 1,400 | 1,350 |
| 2015-03-17 | 1,321 | 1,325 | 1,315 | 1,325 | 1,100 | 1,325 |
| 2015-03-16 | 1,304 | 1,335 | 1,304 | 1,312 | 3,000 | 1,312 |
| 2015-03-13 | 1,334 | 1,334 | 1,304 | 1,314 | 2,800 | 1,314 |
| 2015-03-12 | 1,325 | 1,325 | 1,321 | 1,321 | 400 | 1,321 |
| 2015-03-11 | 1,316 | 1,330 | 1,315 | 1,330 | 1,200 | 1,330 |
| 2015-03-10 | 1,318 | 1,328 | 1,318 | 1,322 | 700 | 1,322 |
| 2015-03-09 | 1,312 | 1,330 | 1,312 | 1,330 | 600 | 1,330 |
| 2015-03-06 | 1,326 | 1,326 | 1,326 | 1,326 | 100 | 1,326 |
| 2015-03-05 | 1,350 | 1,350 | 1,330 | 1,330 | 1,200 | 1,330 |
| 2015-03-04 | 1,319 | 1,319 | 1,319 | 1,319 | 300 | 1,319 |
| 2015-03-03 | 1,330 | 1,332 | 1,316 | 1,329 | 3,200 | 1,329 |
| 2015-03-02 | 1,334 | 1,343 | 1,332 | 1,340 | 1,000 | 1,340 |
| 2015-02-27 | 1,348 | 1,348 | 1,331 | 1,332 | 1,300 | 1,332 |
| 2015-02-26 | 1,328 | 1,346 | 1,327 | 1,339 | 2,400 | 1,339 |
| 2015-02-25 | 1,321 | 1,336 | 1,321 | 1,336 | 900 | 1,336 |
| 2015-02-24 | 1,330 | 1,330 | 1,315 | 1,315 | 800 | 1,315 |
| 2015-02-23 | 1,317 | 1,325 | 1,317 | 1,325 | 300 | 1,325 |
| 2015-02-20 | 1,301 | 1,317 | 1,301 | 1,316 | 1,000 | 1,316 |
| 2015-02-19 | 1,300 | 1,318 | 1,300 | 1,311 | 900 | 1,311 |
| 2015-02-18 | 1,320 | 1,320 | 1,300 | 1,300 | 1,500 | 1,300 |
| 2015-02-16 | 1,319 | 1,319 | 1,319 | 1,319 | 100 | 1,319 |
| 2015-02-13 | 1,300 | 1,320 | 1,290 | 1,319 | 1,700 | 1,319 |
| 2015-02-12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2015-02-10 | 1,324 | 1,324 | 1,324 | 1,324 | 100 | 1,324 |
| 2015-02-09 | 1,319 | 1,325 | 1,319 | 1,325 | 200 | 1,325 |
| 2015-02-06 | 1,306 | 1,306 | 1,304 | 1,304 | 1,100 | 1,304 |
| 2015-02-05 | 1,325 | 1,325 | 1,325 | 1,325 | 200 | 1,325 |
| 2015-02-03 | 1,317 | 1,340 | 1,317 | 1,340 | 500 | 1,340 |
| 2015-02-02 | 1,322 | 1,325 | 1,322 | 1,325 | 300 | 1,325 |
| 2015-01-30 | 1,340 | 1,350 | 1,340 | 1,350 | 800 | 1,350 |
| 2015-01-29 | 1,320 | 1,350 | 1,320 | 1,350 | 1,700 | 1,350 |
| 2015-01-28 | 1,326 | 1,340 | 1,326 | 1,340 | 200 | 1,340 |
| 2015-01-27 | 1,350 | 1,350 | 1,335 | 1,335 | 700 | 1,335 |
| 2015-01-26 | 1,345 | 1,348 | 1,327 | 1,348 | 1,600 | 1,348 |
| 2015-01-23 | 1,327 | 1,327 | 1,315 | 1,325 | 1,800 | 1,325 |
| 2015-01-22 | 1,330 | 1,330 | 1,311 | 1,311 | 1,300 | 1,311 |
| 2015-01-21 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2015-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 1,300 |
| 2015-01-19 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2015-01-16 | 1,280 | 1,310 | 1,280 | 1,300 | 4,600 | 1,300 |
| 2015-01-15 | 1,360 | 1,360 | 1,340 | 1,340 | 700 | 1,340 |
| 2015-01-14 | 1,324 | 1,365 | 1,324 | 1,360 | 500 | 1,360 |
| 2015-01-13 | 1,350 | 1,350 | 1,340 | 1,341 | 1,500 | 1,341 |
| 2015-01-09 | 1,400 | 1,420 | 1,400 | 1,420 | 200 | 1,420 |
| 2015-01-08 | 1,338 | 1,385 | 1,338 | 1,385 | 800 | 1,385 |
| 2015-01-06 | 1,342 | 1,342 | 1,310 | 1,310 | 400 | 1,310 |
| 2015-01-05 | 1,350 | 1,367 | 1,337 | 1,345 | 1,500 | 1,345 |
分割・併合履歴 ： なし
