4962 互応化学工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,541 | 1,568 | 1,541 | 1,568 | 400 | 1,568 |
| 2017-12-28 | 1,571 | 1,571 | 1,540 | 1,549 | 1,600 | 1,549 |
| 2017-12-27 | 1,575 | 1,575 | 1,574 | 1,574 | 1,400 | 1,574 |
| 2017-12-26 | 1,566 | 1,572 | 1,550 | 1,550 | 4,500 | 1,550 |
| 2017-12-25 | 1,530 | 1,542 | 1,530 | 1,541 | 2,900 | 1,541 |
| 2017-12-22 | 1,507 | 1,520 | 1,507 | 1,520 | 2,300 | 1,520 |
| 2017-12-21 | 1,509 | 1,510 | 1,505 | 1,505 | 4,100 | 1,505 |
| 2017-12-20 | 1,506 | 1,506 | 1,505 | 1,505 | 400 | 1,505 |
| 2017-12-19 | 1,505 | 1,514 | 1,505 | 1,511 | 1,200 | 1,511 |
| 2017-12-18 | 1,502 | 1,513 | 1,502 | 1,502 | 2,200 | 1,502 |
| 2017-12-15 | 1,500 | 1,500 | 1,490 | 1,500 | 1,000 | 1,500 |
| 2017-12-14 | 1,493 | 1,499 | 1,493 | 1,499 | 2,800 | 1,499 |
| 2017-12-13 | 1,495 | 1,495 | 1,483 | 1,483 | 600 | 1,483 |
| 2017-12-12 | 1,487 | 1,490 | 1,487 | 1,490 | 300 | 1,490 |
| 2017-12-11 | 1,490 | 1,490 | 1,486 | 1,490 | 2,600 | 1,490 |
| 2017-12-08 | 1,470 | 1,478 | 1,470 | 1,478 | 1,500 | 1,478 |
| 2017-12-07 | 1,469 | 1,470 | 1,469 | 1,470 | 500 | 1,470 |
| 2017-12-06 | 1,458 | 1,458 | 1,451 | 1,452 | 900 | 1,452 |
| 2017-12-05 | 1,468 | 1,470 | 1,452 | 1,468 | 3,300 | 1,468 |
| 2017-12-04 | 1,470 | 1,470 | 1,458 | 1,458 | 3,100 | 1,458 |
| 2017-12-01 | 1,491 | 1,500 | 1,470 | 1,500 | 2,300 | 1,500 |
| 2017-11-30 | 1,475 | 1,476 | 1,461 | 1,461 | 3,800 | 1,461 |
| 2017-11-29 | 1,481 | 1,491 | 1,480 | 1,480 | 2,100 | 1,480 |
| 2017-11-28 | 1,515 | 1,523 | 1,480 | 1,480 | 3,400 | 1,480 |
| 2017-11-27 | 1,530 | 1,530 | 1,515 | 1,515 | 3,200 | 1,515 |
| 2017-11-24 | 1,483 | 1,514 | 1,483 | 1,514 | 3,900 | 1,514 |
| 2017-11-22 | 1,499 | 1,500 | 1,491 | 1,500 | 1,400 | 1,500 |
| 2017-11-21 | 1,484 | 1,499 | 1,484 | 1,499 | 1,700 | 1,499 |
| 2017-11-20 | 1,452 | 1,461 | 1,452 | 1,460 | 1,100 | 1,460 |
| 2017-11-17 | 1,461 | 1,478 | 1,448 | 1,448 | 6,300 | 1,448 |
| 2017-11-16 | 1,402 | 1,449 | 1,402 | 1,440 | 34,900 | 1,440 |
| 2017-11-15 | 1,503 | 1,543 | 1,499 | 1,501 | 4,300 | 1,501 |
| 2017-11-13 | 1,548 | 1,549 | 1,509 | 1,511 | 3,200 | 1,511 |
| 2017-11-10 | 1,539 | 1,548 | 1,519 | 1,548 | 1,200 | 1,548 |
| 2017-11-09 | 1,560 | 1,560 | 1,503 | 1,514 | 4,300 | 1,514 |
| 2017-11-08 | 1,580 | 1,580 | 1,557 | 1,560 | 1,700 | 1,560 |
| 2017-11-07 | 1,600 | 1,610 | 1,571 | 1,600 | 12,900 | 1,600 |
| 2017-11-06 | 1,750 | 1,835 | 1,555 | 1,639 | 41,200 | 1,639 |
| 2017-11-02 | 1,405 | 1,710 | 1,400 | 1,710 | 19,400 | 1,710 |
| 2017-11-01 | 1,400 | 1,410 | 1,400 | 1,410 | 4,100 | 1,410 |
| 2017-10-30 | 1,399 | 1,409 | 1,399 | 1,407 | 3,700 | 1,407 |
| 2017-10-27 | 1,400 | 1,400 | 1,395 | 1,395 | 1,300 | 1,395 |
| 2017-10-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2017-10-25 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2017-10-24 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2017-10-20 | 1,379 | 1,400 | 1,379 | 1,400 | 1,500 | 1,400 |
| 2017-10-19 | 1,399 | 1,400 | 1,399 | 1,400 | 3,400 | 1,400 |
| 2017-10-18 | 1,390 | 1,401 | 1,390 | 1,401 | 1,700 | 1,401 |
| 2017-10-17 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | 1,390 |
| 2017-10-16 | 1,394 | 1,395 | 1,394 | 1,395 | 2,100 | 1,395 |
| 2017-10-13 | 1,395 | 1,395 | 1,395 | 1,395 | 2,000 | 1,395 |
| 2017-10-11 | 1,395 | 1,395 | 1,394 | 1,394 | 1,100 | 1,394 |
| 2017-10-10 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-10-06 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 1,395 |
| 2017-10-05 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | 1,395 |
| 2017-10-04 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | 1,395 |
| 2017-10-02 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-09-27 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2017-09-26 | 1,390 | 1,390 | 1,390 | 1,390 | 700 | 1,390 |
| 2017-09-25 | 1,360 | 1,390 | 1,360 | 1,380 | 1,300 | 1,380 |
| 2017-09-21 | 1,381 | 1,381 | 1,351 | 1,352 | 1,200 | 1,352 |
| 2017-09-19 | 1,390 | 1,400 | 1,375 | 1,375 | 1,700 | 1,375 |
| 2017-09-05 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | 1,390 |
| 2017-09-04 | 1,389 | 1,390 | 1,389 | 1,390 | 1,100 | 1,390 |
| 2017-08-29 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 1,385 |
| 2017-08-28 | 1,400 | 1,400 | 1,366 | 1,381 | 1,600 | 1,381 |
| 2017-08-25 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | 1,391 |
| 2017-08-23 | 1,375 | 1,391 | 1,375 | 1,391 | 400 | 1,391 |
| 2017-08-16 | 1,399 | 1,399 | 1,380 | 1,380 | 200 | 1,380 |
| 2017-08-15 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2017-08-14 | 1,376 | 1,376 | 1,376 | 1,376 | 200 | 1,376 |
| 2017-08-09 | 1,403 | 1,403 | 1,373 | 1,373 | 300 | 1,373 |
| 2017-08-07 | 1,405 | 1,405 | 1,405 | 1,405 | 300 | 1,405 |
| 2017-08-03 | 1,399 | 1,399 | 1,399 | 1,399 | 500 | 1,399 |
| 2017-08-02 | 1,385 | 1,399 | 1,385 | 1,399 | 200 | 1,399 |
| 2017-08-01 | 1,391 | 1,400 | 1,385 | 1,385 | 1,000 | 1,385 |
| 2017-07-31 | 1,400 | 1,400 | 1,400 | 1,400 | 600 | 1,400 |
| 2017-07-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2017-07-27 | 1,419 | 1,419 | 1,419 | 1,419 | 6,800 | 1,419 |
| 2017-07-26 | 1,410 | 1,410 | 1,408 | 1,410 | 1,700 | 1,410 |
| 2017-07-25 | 1,408 | 1,415 | 1,407 | 1,415 | 600 | 1,415 |
| 2017-07-24 | 1,403 | 1,405 | 1,403 | 1,405 | 1,000 | 1,405 |
| 2017-07-20 | 1,400 | 1,405 | 1,400 | 1,402 | 1,500 | 1,402 |
| 2017-07-18 | 1,397 | 1,400 | 1,397 | 1,400 | 1,100 | 1,400 |
| 2017-07-14 | 1,400 | 1,401 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2017-07-13 | 1,412 | 1,415 | 1,412 | 1,415 | 300 | 1,415 |
| 2017-07-12 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2017-07-11 | 1,407 | 1,407 | 1,395 | 1,401 | 4,500 | 1,401 |
| 2017-07-10 | 1,437 | 1,437 | 1,437 | 1,437 | 1,900 | 1,437 |
| 2017-07-07 | 1,412 | 1,412 | 1,412 | 1,412 | 100 | 1,412 |
| 2017-07-06 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2017-07-05 | 1,390 | 1,400 | 1,390 | 1,400 | 1,800 | 1,400 |
| 2017-07-04 | 1,395 | 1,395 | 1,390 | 1,390 | 900 | 1,390 |
| 2017-07-03 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 1,385 |
| 2017-06-30 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2017-06-29 | 1,400 | 1,400 | 1,390 | 1,390 | 1,500 | 1,390 |
| 2017-06-28 | 1,415 | 1,415 | 1,398 | 1,398 | 1,300 | 1,398 |
| 2017-06-27 | 1,419 | 1,419 | 1,419 | 1,419 | 600 | 1,419 |
| 2017-06-26 | 1,412 | 1,412 | 1,395 | 1,395 | 900 | 1,395 |
| 2017-06-23 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2017-06-22 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2017-06-21 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-06-20 | 1,393 | 1,393 | 1,393 | 1,393 | 100 | 1,393 |
| 2017-06-19 | 1,394 | 1,394 | 1,393 | 1,393 | 4,200 | 1,393 |
| 2017-06-14 | 1,408 | 1,408 | 1,393 | 1,393 | 800 | 1,393 |
| 2017-06-13 | 1,415 | 1,415 | 1,391 | 1,391 | 400 | 1,391 |
| 2017-06-09 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 1,401 |
| 2017-06-08 | 1,448 | 1,448 | 1,401 | 1,401 | 400 | 1,401 |
| 2017-06-05 | 1,393 | 1,394 | 1,393 | 1,394 | 300 | 1,394 |
| 2017-06-02 | 1,393 | 1,393 | 1,393 | 1,393 | 400 | 1,393 |
| 2017-05-31 | 1,408 | 1,408 | 1,408 | 1,408 | 200 | 1,408 |
| 2017-05-30 | 1,408 | 1,408 | 1,408 | 1,408 | 100 | 1,408 |
| 2017-05-29 | 1,419 | 1,419 | 1,408 | 1,408 | 900 | 1,408 |
| 2017-05-26 | 1,408 | 1,408 | 1,408 | 1,408 | 800 | 1,408 |
| 2017-05-25 | 1,383 | 1,383 | 1,383 | 1,383 | 100 | 1,383 |
| 2017-05-19 | 1,342 | 1,342 | 1,342 | 1,342 | 100 | 1,342 |
| 2017-05-18 | 1,340 | 1,341 | 1,340 | 1,341 | 200 | 1,341 |
| 2017-05-17 | 1,340 | 1,340 | 1,339 | 1,340 | 1,400 | 1,340 |
| 2017-05-16 | 1,380 | 1,380 | 1,340 | 1,340 | 1,200 | 1,340 |
| 2017-05-15 | 1,379 | 1,379 | 1,366 | 1,366 | 400 | 1,366 |
| 2017-05-12 | 1,359 | 1,365 | 1,359 | 1,365 | 900 | 1,365 |
| 2017-05-10 | 1,350 | 1,365 | 1,350 | 1,365 | 300 | 1,365 |
| 2017-05-09 | 1,353 | 1,364 | 1,350 | 1,350 | 1,200 | 1,350 |
| 2017-05-08 | 1,349 | 1,352 | 1,349 | 1,352 | 400 | 1,352 |
| 2017-04-27 | 1,340 | 1,348 | 1,340 | 1,348 | 1,000 | 1,348 |
| 2017-04-26 | 1,363 | 1,369 | 1,339 | 1,342 | 3,000 | 1,342 |
| 2017-04-25 | 1,355 | 1,363 | 1,355 | 1,363 | 300 | 1,363 |
| 2017-04-24 | 1,355 | 1,355 | 1,355 | 1,355 | 200 | 1,355 |
| 2017-04-21 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 1,355 |
| 2017-04-20 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2017-04-17 | 1,316 | 1,316 | 1,316 | 1,316 | 100 | 1,316 |
| 2017-04-14 | 1,315 | 1,315 | 1,315 | 1,315 | 300 | 1,315 |
| 2017-04-13 | 1,369 | 1,369 | 1,315 | 1,315 | 1,100 | 1,315 |
| 2017-04-12 | 1,340 | 1,340 | 1,340 | 1,340 | 500 | 1,340 |
| 2017-04-11 | 1,367 | 1,367 | 1,340 | 1,340 | 300 | 1,340 |
| 2017-04-10 | 1,336 | 1,367 | 1,336 | 1,367 | 1,100 | 1,367 |
| 2017-04-07 | 1,336 | 1,336 | 1,336 | 1,336 | 200 | 1,336 |
| 2017-04-06 | 1,363 | 1,363 | 1,336 | 1,336 | 600 | 1,336 |
| 2017-04-04 | 1,377 | 1,377 | 1,377 | 1,377 | 100 | 1,377 |
| 2017-04-03 | 1,377 | 1,377 | 1,377 | 1,377 | 100 | 1,377 |
| 2017-03-31 | 1,380 | 1,380 | 1,377 | 1,377 | 600 | 1,377 |
| 2017-03-28 | 1,419 | 1,420 | 1,419 | 1,420 | 1,400 | 1,420 |
| 2017-03-27 | 1,461 | 1,461 | 1,401 | 1,449 | 4,600 | 1,449 |
| 2017-03-24 | 1,416 | 1,436 | 1,416 | 1,436 | 300 | 1,436 |
| 2017-03-23 | 1,410 | 1,432 | 1,402 | 1,414 | 1,000 | 1,414 |
| 2017-03-22 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-03-21 | 1,405 | 1,406 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2017-03-17 | 1,405 | 1,406 | 1,405 | 1,406 | 1,000 | 1,406 |
| 2017-03-16 | 1,400 | 1,405 | 1,400 | 1,405 | 1,400 | 1,405 |
| 2017-03-15 | 1,380 | 1,405 | 1,380 | 1,405 | 1,600 | 1,405 |
| 2017-03-14 | 1,380 | 1,380 | 1,380 | 1,380 | 600 | 1,380 |
| 2017-03-13 | 1,380 | 1,381 | 1,380 | 1,380 | 500 | 1,380 |
| 2017-03-10 | 1,370 | 1,380 | 1,370 | 1,380 | 700 | 1,380 |
| 2017-03-09 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2017-03-07 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2017-03-03 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2017-03-02 | 1,375 | 1,375 | 1,375 | 1,375 | 200 | 1,375 |
| 2017-03-01 | 1,373 | 1,373 | 1,373 | 1,373 | 100 | 1,373 |
| 2017-02-28 | 1,373 | 1,373 | 1,373 | 1,373 | 900 | 1,373 |
| 2017-02-27 | 1,375 | 1,375 | 1,375 | 1,375 | 2,000 | 1,375 |
| 2017-02-24 | 1,374 | 1,375 | 1,374 | 1,375 | 900 | 1,375 |
| 2017-02-23 | 1,375 | 1,375 | 1,374 | 1,374 | 300 | 1,374 |
| 2017-02-22 | 1,375 | 1,375 | 1,375 | 1,375 | 300 | 1,375 |
| 2017-02-21 | 1,370 | 1,375 | 1,370 | 1,375 | 600 | 1,375 |
| 2017-02-20 | 1,370 | 1,370 | 1,369 | 1,369 | 200 | 1,369 |
| 2017-02-17 | 1,370 | 1,370 | 1,369 | 1,369 | 600 | 1,369 |
| 2017-02-16 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2017-02-15 | 1,370 | 1,370 | 1,370 | 1,370 | 500 | 1,370 |
| 2017-02-14 | 1,365 | 1,370 | 1,365 | 1,370 | 600 | 1,370 |
| 2017-02-13 | 1,370 | 1,370 | 1,309 | 1,365 | 1,600 | 1,365 |
| 2017-02-10 | 1,370 | 1,370 | 1,370 | 1,370 | 700 | 1,370 |
| 2017-02-09 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 1,380 |
| 2017-02-08 | 1,370 | 1,380 | 1,370 | 1,380 | 1,200 | 1,380 |
| 2017-02-07 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2017-02-03 | 1,375 | 1,380 | 1,375 | 1,380 | 400 | 1,380 |
| 2017-02-02 | 1,370 | 1,370 | 1,370 | 1,370 | 600 | 1,370 |
| 2017-02-01 | 1,370 | 1,370 | 1,370 | 1,370 | 600 | 1,370 |
| 2017-01-31 | 1,380 | 1,380 | 1,370 | 1,370 | 1,200 | 1,370 |
| 2017-01-30 | 1,390 | 1,390 | 1,390 | 1,390 | 400 | 1,390 |
| 2017-01-27 | 1,404 | 1,404 | 1,399 | 1,400 | 900 | 1,400 |
| 2017-01-26 | 1,375 | 1,380 | 1,375 | 1,380 | 1,800 | 1,380 |
| 2017-01-25 | 1,355 | 1,375 | 1,355 | 1,375 | 800 | 1,375 |
| 2017-01-24 | 1,350 | 1,355 | 1,350 | 1,355 | 500 | 1,355 |
| 2017-01-23 | 1,345 | 1,350 | 1,345 | 1,350 | 200 | 1,350 |
| 2017-01-20 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2017-01-19 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2017-01-16 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2017-01-13 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2017-01-11 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2017-01-10 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | 1,351 |
| 2017-01-06 | 1,360 | 1,360 | 1,351 | 1,351 | 700 | 1,351 |
| 2017-01-05 | 1,363 | 1,363 | 1,363 | 1,363 | 100 | 1,363 |
分割・併合履歴 ： なし
