1. HOME >
  2. 株価時系列 >
  3. 4962 >
  4. 2016年

4962 互応化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3621,3621,3621,3621001,362
2016-12-271,3851,3851,3851,3859001,385
2016-12-261,3881,3881,3601,3601,0001,360
2016-12-221,3291,3881,3291,3887001,388
2016-12-211,3281,3291,3251,3293001,329
2016-12-201,3171,3291,3171,3292001,329
2016-12-191,3151,3151,3151,3151001,315
2016-12-151,3091,3091,3091,3092001,309
2016-12-131,3301,3351,3061,3065001,306
2016-12-121,3301,3301,3301,3301,9001,330
2016-12-091,3151,3151,3141,3156001,315
2016-12-081,3111,3151,3111,3158001,315
2016-12-071,3091,3111,3091,3115001,311
2016-12-061,3091,3091,3091,3094001,309
2016-12-051,3101,3101,3091,3093001,309
2016-12-021,3071,3091,3071,3095001,309
2016-12-011,3071,3071,3071,3073001,307
2016-11-301,3111,3121,2901,3072,1001,307
2016-11-291,3051,3111,3051,3112001,311
2016-11-281,3151,3151,3111,3111,7001,311
2016-11-251,3101,3111,3101,3117001,311
2016-11-241,3101,3101,3081,3101,4001,310
2016-11-221,3091,3091,3091,3091001,309
2016-11-211,3091,3091,3091,3091001,309
2016-11-171,3091,3091,3091,3091001,309
2016-11-161,3091,3091,3091,3092001,309
2016-11-151,3091,3091,3091,3092001,309
2016-11-111,3001,3091,3001,3094001,309
2016-11-101,3001,3001,3001,3001,0001,300
2016-11-091,3001,3001,3001,3001001,300
2016-11-081,3001,3001,3001,3001,1001,300
2016-11-071,3001,3001,3001,3002001,300
2016-11-041,3201,3291,3011,3293001,329
2016-11-021,3201,3291,3001,3291,2001,329
2016-11-011,3301,3301,3301,3301001,330
2016-10-311,3301,3301,3301,3301001,330
2016-10-281,3301,3301,3301,3301001,330
2016-10-271,3301,3301,3301,3306001,330
2016-10-261,3181,3181,3171,3181,1001,318
2016-10-251,3201,3281,3201,3203001,320
2016-10-241,3051,3201,3051,3193001,319
2016-10-191,3031,3051,3031,3052001,305
2016-10-171,2901,2901,2901,2904001,290
2016-10-131,3351,3351,3001,3102,6001,310
2016-10-111,3331,3331,3331,3331001,333
2016-10-051,3191,3191,3191,3191001,319
2016-10-031,3191,3201,3051,3053001,305
2016-09-291,3051,3081,3051,3083001,308
2016-09-281,3821,3821,3041,3051,4001,305
2016-09-271,3681,3681,3681,3686001,368
2016-09-261,3501,3501,3431,3431,7001,343
2016-09-231,3451,3481,3181,3481,0001,348
2016-09-211,3101,3101,3101,3102001,310
2016-09-201,3221,3221,3221,3221001,322
2016-09-161,3151,3291,3101,3295001,329
2016-09-151,3151,3151,3151,3151001,315
2016-09-141,3321,3321,3321,3321001,332
2016-09-131,3261,3261,3261,3261001,326
2016-09-121,3121,3121,3121,3121001,312
2016-09-071,3711,3721,3711,3722001,372
2016-09-061,4011,4011,4001,4001,5001,400
2016-08-291,4551,4551,4551,4551,0001,455
2016-08-261,4121,4551,4121,4551,0001,455
2016-08-251,4581,4721,4581,4729001,472
2016-08-241,4581,4581,4581,4581001,458
2016-08-231,4581,4581,4581,4582001,458
2016-08-041,4581,4581,4581,4585001,458
2016-08-021,4581,4581,4581,4581001,458
2016-07-271,4751,4761,4751,4755,6001,475
2016-07-261,4201,4501,3901,4502,3001,450
2016-07-251,4001,4501,4001,4503,2001,450
2016-07-221,3941,3951,3941,3959001,395
2016-07-211,3751,3951,3751,3955001,395
2016-07-121,3501,3501,3501,3502001,350
2016-07-111,4001,4001,3501,3502,6001,350
2016-07-081,3801,3851,3801,3852001,385
2016-07-071,3411,3411,3411,3411001,341
2016-07-011,3401,3491,3301,3357001,335
2016-06-281,4001,4001,3481,3492,8001,349
2016-06-271,3751,3841,3751,3845001,384
2016-06-231,3501,3501,3501,3501001,350
2016-06-201,2961,2961,2961,2961001,296
2016-06-141,3211,3211,3001,3006001,300
2016-05-271,3351,3351,3351,3357001,335
2016-05-261,3371,3371,3101,3101,2001,310
2016-05-251,3101,3261,3101,3261,1001,326
2016-05-161,2871,2871,2871,2871001,287
2016-05-121,3001,3011,2411,3002,3001,300
2016-05-101,3101,3101,3091,3105001,310
2016-05-091,3101,3101,3101,3101001,310
2016-05-061,2851,2861,2851,2862001,286
2016-05-021,2721,2851,2721,2851,1001,285
2016-04-271,3501,3501,3501,3506001,350
2016-04-261,3981,3981,3501,3501,2001,350
2016-04-251,3901,3901,3781,3884001,388
2016-04-221,3851,3851,3851,3851001,385
2016-04-201,3851,3851,3851,3856001,385
2016-04-151,2871,2871,2861,2871,1001,287
2016-04-141,2871,2871,2871,2871001,287
2016-04-071,2841,3001,2841,3003001,300
2016-04-061,2461,2751,2461,2752001,275
2016-04-051,2261,2461,2261,2461,5001,246
2016-04-011,2931,3071,2931,3075001,307
2016-03-291,3071,3071,3071,3071001,307
2016-03-281,4001,4001,2801,3213,1001,321
2016-03-251,3601,3801,3601,3805001,380
2016-03-181,3201,3201,3201,3201,0001,320
2016-03-011,3221,3221,3221,3222001,322
2016-02-291,3221,3221,3221,3225001,322
2016-02-261,3751,3751,2701,2972,9001,297
2016-02-251,3301,3501,3301,3504001,350
2016-02-231,2901,2901,2901,2901001,290
2016-02-161,2301,2601,2301,2609001,260
2016-02-151,2201,2301,2101,2101,2001,210
2016-02-081,3401,3401,3401,3405001,340
2016-02-051,3001,3001,3001,3001001,300
2016-02-041,3281,3281,3281,3281001,328
2016-02-031,3151,3151,3151,3155001,315
2016-02-021,3131,3131,3011,3012001,301
2016-02-011,3001,3001,3001,3001,8001,300
2016-01-281,3001,3001,2851,2854001,285
2016-01-271,3401,3401,3301,3307001,330
2016-01-261,3351,3351,3241,3302,5001,330
2016-01-251,2901,3301,2851,3302,0001,330
2016-01-221,2861,2861,2861,2864001,286
2016-01-211,2851,3111,2851,2867001,286
2016-01-201,3121,3121,2831,2851,5001,285
2016-01-191,3001,3121,3001,3126001,312
2016-01-181,2801,3001,2801,3001,1001,300
2016-01-151,3021,3021,2801,2801,0001,280
2016-01-141,3001,3111,2991,3021,4001,302
2016-01-131,3001,3131,3001,3137001,313
2016-01-121,3001,3131,3001,3008001,300
2016-01-081,3301,3301,3001,3001,3001,300
2016-01-071,3301,3301,3301,3301001,330
2016-01-061,3301,3301,3301,3306001,330
2016-01-051,3301,3301,3301,3301001,330
2016-01-041,3301,3301,3301,3305001,330

分割・併合履歴 ： なし