4962 互応化学工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,3131,3201,3131,3131,4001,313
2018-12-271,2871,2881,2871,2883001,288
2018-12-261,2621,2621,2621,2627001,262
2018-12-251,2851,3001,2781,2787001,278
2018-12-211,2801,3001,2611,2981,2001,298
2018-12-20---1,400-1,400
2018-12-19---1,400-1,400
2018-12-18---1,400-1,400
2018-12-17---1,400-1,400
2018-12-141,4001,4001,3981,4001,8001,400
2018-12-131,3611,3621,3611,3628001,362
2018-12-121,3501,3501,3501,3501001,350
2018-12-11---1,435-1,435
2018-12-101,4351,4361,4351,4352,5001,435
2018-12-07---1,410-1,410
2018-12-06---1,410-1,410
2018-12-051,4001,4101,4001,4102,4001,410
2018-12-04---1,410-1,410
2018-12-031,3751,4171,3751,4102,1001,410
2018-11-301,4001,4001,4001,4001,4001,400
2018-11-291,3801,3801,3701,3702,0001,370
2018-11-28---1,410-1,410
2018-11-271,4201,4201,4001,4101,8001,410
2018-11-261,4001,4101,4001,4107,8001,410
2018-11-221,3801,3901,3801,3905001,390
2018-11-211,3751,3751,3751,3751001,375
2018-11-20---1,375-1,375
2018-11-191,3751,3751,3751,3753001,375
2018-11-161,3741,3751,3741,3754001,375
2018-11-15---1,374-1,374
2018-11-141,3741,3741,3741,3741001,374
2018-11-131,3661,3671,3651,3665001,366
2018-11-12---1,367-1,367
2018-11-091,3631,4401,3631,3671,5001,367
2018-11-08---1,366-1,366
2018-11-071,3661,3661,3661,3661001,366
2018-11-061,3631,3631,3631,3633001,363
2018-11-051,3901,3901,3801,3801,2001,380
2018-11-021,3631,3631,3631,3631001,363
2018-11-011,3631,3631,3631,3634001,363
2018-10-31---1,363-1,363
2018-10-301,3631,3631,3631,3632001,363
2018-10-291,3901,3901,3641,3641,4001,364
2018-10-261,3691,3701,3651,3651,5001,365
2018-10-251,3801,3851,3801,3803001,380
2018-10-24---1,360-1,360
2018-10-231,3601,3601,3601,3603001,360
2018-10-221,3601,3601,3551,3609001,360
2018-10-191,3601,3601,3601,3601001,360
2018-10-181,3601,3681,3601,3681,1001,368
2018-10-171,3601,3601,3601,3601001,360
2018-10-161,3541,3721,3351,3355001,335
2018-10-151,3741,3741,3741,3741001,374
2018-10-121,3601,3601,3601,3601001,360
2018-10-111,3601,3701,3601,3702001,370
2018-10-101,3521,3601,3521,3606001,360
2018-10-09---1,390-1,390
2018-10-05---1,390-1,390
2018-10-041,3901,3901,3901,3906001,390
2018-10-031,3701,3701,3701,3701001,370
2018-10-021,3991,3991,3991,3991001,399
2018-10-011,3751,3751,3751,3751,2001,375
2018-09-28---1,410-1,410
2018-09-271,4101,4101,4101,4106001,410
2018-09-261,4041,4041,3881,3889001,388
2018-09-251,3971,4041,3971,4043001,404
2018-09-211,3801,3881,3801,3887001,388
2018-09-201,4041,4041,4041,4041001,404
2018-09-191,3811,4031,3611,4031,1001,403
2018-09-181,3811,3951,3801,3805001,380
2018-09-14---1,381-1,381
2018-09-131,3801,4071,3801,3816001,381
2018-09-121,3991,4071,3981,4071,6001,407
2018-09-11---1,380-1,380
2018-09-10---1,380-1,380
2018-09-071,3801,3811,3801,3802,1001,380
2018-09-061,4101,4101,4101,4105001,410
2018-09-05---1,440-1,440
2018-09-041,4391,4401,4391,4402001,440
2018-09-031,4401,4401,4361,4402,6001,440
2018-08-31---1,437-1,437
2018-08-301,4371,4371,4371,4371,0001,437
2018-08-29---1,440-1,440
2018-08-281,4401,4401,4401,4402001,440
2018-08-271,4401,4401,4401,4401,1001,440
2018-08-241,4211,4211,4201,4217001,421
2018-08-23---1,403-1,403
2018-08-22---1,403-1,403
2018-08-21---1,403-1,403
2018-08-20---1,403-1,403
2018-08-17---1,403-1,403
2018-08-161,4031,4031,4031,4031001,403
2018-08-151,4041,4041,4021,4023001,402
2018-08-141,4021,4021,4021,4021001,402
2018-08-131,4321,4321,4321,4321001,432
2018-08-10---1,440-1,440
2018-08-091,4401,4401,4401,4403001,440
2018-08-081,4351,4351,4351,4352001,435
2018-08-07---1,435-1,435
2018-08-06---1,435-1,435
2018-08-03---1,435-1,435
2018-08-02---1,435-1,435
2018-08-011,4321,4351,4321,4353001,435
2018-07-311,4321,4341,4321,4343001,434
2018-07-301,4551,4551,4551,4551001,455
2018-07-271,4851,4851,4551,4556,4001,455
2018-07-261,4381,4701,4301,4602,6001,460
2018-07-251,4351,4501,4331,4362,3001,436
2018-07-241,4301,4321,4301,4302,6001,430
2018-07-231,4251,4401,4251,4402001,440
2018-07-201,4311,4311,4261,4262001,426
2018-07-19---1,434-1,434
2018-07-181,4341,4341,4341,4347001,434
2018-07-171,4341,4341,4341,4341001,434
2018-07-131,4201,4201,4201,4208001,420
2018-07-12---1,450-1,450
2018-07-11---1,450-1,450
2018-07-101,4501,4501,4501,4501,8001,450
2018-07-091,4491,4501,4451,4454001,445
2018-07-061,4501,4501,4491,4492001,449
2018-07-051,4501,4501,4351,4352001,435
2018-07-041,4881,4881,4501,4502001,450
2018-07-031,4991,4991,4491,4498001,449
2018-07-021,4881,4981,4881,4986001,498
2018-06-291,4881,4881,4881,4887001,488
2018-06-281,4371,4881,4371,4887001,488
2018-06-271,5001,5001,4001,4303,3001,430
2018-06-261,4991,4991,4981,4989001,498
2018-06-251,4831,4831,4751,4755001,475
2018-06-221,4831,4831,4831,4831001,483
2018-06-211,4551,4551,4501,4503001,450
2018-06-201,4851,4851,4251,4253001,425
2018-06-191,4951,4951,4141,4751,3001,475
2018-06-181,4981,4981,4781,4783001,478
2018-06-151,5021,5021,5021,5021001,502
2018-06-141,4721,5021,4721,5024001,502
2018-06-131,4711,4711,4421,4427001,442
2018-06-121,4301,5031,4301,4722,7001,472
2018-06-11---1,401--
2018-06-081,4011,4011,4011,4011001,401
2018-06-07---1,401-1,401
2018-06-06---1,401-1,401
2018-06-051,4011,4011,4011,4013001,401
2018-06-041,4201,4201,4201,4201001,420
2018-06-011,4181,4191,4181,4192001,419
2018-05-311,4281,4281,3951,3951,2001,395
2018-05-301,4581,4581,4281,4282001,428
2018-05-291,4691,4701,4691,4705001,470
2018-05-281,4441,4441,4441,4441,8001,444
2018-05-251,4131,4191,4131,4193001,419
2018-05-241,4001,4001,4001,4002001,400
2018-05-231,4001,4001,4001,4001001,400
2018-05-22---1,395--
2018-05-211,4011,4011,3951,3951,3001,395
2018-05-181,4021,4021,4021,4021001,402
2018-05-171,4211,4211,4011,4025001,402
2018-05-161,4091,4131,4091,4095001,409
2018-05-151,4011,4091,4011,4097,0001,409
2018-05-141,4721,4721,4711,4712001,471
2018-05-111,4881,4961,4741,4741,0001,474
2018-05-101,4961,4961,4961,4961001,496
2018-05-09---1,471--
2018-05-081,4701,4711,4701,4712001,471
2018-05-071,4841,4841,4601,4601,7001,460
2018-05-021,4711,4831,4711,4835001,483
2018-05-011,4811,4811,4661,4668001,466
2018-04-271,5351,5351,4761,4812,7001,481
2018-04-261,5261,5261,5201,5208001,520
2018-04-251,4981,5191,4981,5196001,519
2018-04-24---1,500--
2018-04-231,5101,5101,5001,5003001,500
2018-04-201,4991,5001,4991,5007001,500
2018-04-191,5001,5001,5001,5001,7001,500
2018-04-171,4801,4801,4801,4808001,480
2018-04-161,4801,5261,4801,5113001,511
2018-04-131,4991,5021,4981,5011,0001,501
2018-04-121,4991,4991,4991,4997001,499
2018-04-111,5011,5011,5011,5011001,501
2018-04-091,4691,4821,4691,4821,3001,482
2018-04-061,4991,4991,4991,4992001,499
2018-04-041,5091,5091,5091,5091001,509
2018-03-301,4901,4901,4901,4901001,490
2018-03-281,4451,4751,4451,4601,1001,460
2018-03-271,5251,5391,5251,5399001,539
2018-03-261,4991,5201,4771,5003,0001,500
2018-03-231,5481,5601,5301,5307001,530
2018-03-191,5581,5581,5071,5541,4001,554
2018-03-161,5601,5601,5591,5598001,559
2018-03-151,5591,5591,5591,5592001,559
2018-03-141,5311,5601,5311,5607001,560
2018-03-131,5611,5611,5591,5593001,559
2018-03-121,5451,5611,5211,5615001,561
2018-03-081,5591,5601,5591,5601,1001,560
2018-03-071,5071,5601,5071,5602,0001,560
2018-03-061,5061,5061,5061,5067001,506
2018-03-021,5201,5421,5051,5172,6001,517
2018-03-011,5301,5301,5251,5251,2001,525
2018-02-281,5601,5601,5601,5603001,560
2018-02-271,5991,5991,5221,5591,7001,559
2018-02-261,6001,6001,5601,5852,9001,585
2018-02-231,5901,5961,5751,5961,6001,596
2018-02-221,5951,5951,5901,5906001,590
2018-02-211,6001,6101,5901,5901,6001,590
2018-02-201,6041,6041,5901,6001,7001,600
2018-02-191,6071,6081,5601,6043,6001,604
2018-02-161,5101,5681,5101,5682,7001,568
2018-02-151,4901,5501,4501,5215,2001,521
2018-02-141,5111,5291,4861,49016,2001,490
2018-02-131,5971,5971,5411,5824,2001,582
2018-02-091,5691,5921,5301,5801,6001,580
2018-02-081,6181,6181,5701,5703,1001,570
2018-02-071,6701,6701,5701,5721,8001,572
2018-02-061,6341,6341,5401,5508,3001,550
2018-02-051,6201,6301,6151,6294,8001,629
2018-02-021,6821,6821,6241,6785,2001,678
2018-02-011,7191,7191,6711,6803,3001,680
2018-01-311,6701,6921,6701,6926001,692
2018-01-301,6731,6991,6701,6707,0001,670
2018-01-291,6681,6721,6651,6723,5001,672
2018-01-261,6711,6711,6511,6525,1001,652
2018-01-251,6371,6711,6261,67111,0001,671
2018-01-241,6261,6361,6191,63510,9001,635
2018-01-231,6361,6371,6251,6253,8001,625
2018-01-221,6291,6481,6161,6393,1001,639
2018-01-191,6021,6281,5801,6281,3001,628
2018-01-181,6501,6511,6021,6029,8001,602
2018-01-171,5801,6011,5751,6008,5001,600
2018-01-161,5741,5831,5741,5803,1001,580
2018-01-151,5631,5851,5631,5702,7001,570
2018-01-121,5661,5701,5601,5702,6001,570
2018-01-111,5401,5661,5401,5594,5001,559
2018-01-101,5871,6001,5801,5807,3001,580
2018-01-091,5871,6001,5761,5858,4001,585
2018-01-051,5731,5731,5611,5711,0001,571
2018-01-041,5691,5771,5601,5747,2001,574

分割・併合履歴 : なし