1. HOME >
  2. 株価時系列 >
  3. 4962 >
  4. 2019年

4962 互応化学工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---1,300-1,300
2019-12-271,3001,3001,3001,3007001,300
2019-12-261,3001,3001,2771,2773,2001,277
2019-12-251,2881,3051,2881,3001,6001,300
2019-12-241,2991,3001,2981,3008001,300
2019-12-231,2841,2991,2761,2997001,299
2019-12-201,3101,3101,3091,3092001,309
2019-12-191,3001,3001,3001,3001001,300
2019-12-18---1,308-1,308
2019-12-17---1,308-1,308
2019-12-161,2801,3081,2801,3084001,308
2019-12-131,3101,3101,3101,3101,0001,310
2019-12-12---1,302-1,302
2019-12-111,3201,3211,3021,3021,7001,302
2019-12-101,3251,3251,3181,3182,9001,318
2019-12-091,3201,3351,3101,3191,7001,319
2019-12-06---1,320-1,320
2019-12-051,3201,3201,3201,3201001,320
2019-12-041,3051,3161,3001,3164001,316
2019-12-031,3121,3121,3121,3121001,312
2019-12-02---1,325-1,325
2019-11-291,3251,3251,3251,3251001,325
2019-11-28---1,325-1,325
2019-11-271,3251,3251,3251,3251,6001,325
2019-11-261,3161,3301,3161,3287001,328
2019-11-251,2851,2901,2851,2902001,290
2019-11-221,2691,2991,2091,2851,3001,285
2019-11-211,2701,2701,2361,2664001,266
2019-11-20---1,270-1,270
2019-11-19---1,270-1,270
2019-11-18---1,270-1,270
2019-11-15---1,270-1,270
2019-11-141,2701,2701,2701,2701001,270
2019-11-13---1,275-1,275
2019-11-12---1,275-1,275
2019-11-111,2751,2751,2751,2756001,275
2019-11-081,2881,2881,2881,2881001,288
2019-11-071,2901,3081,2901,3084001,308
2019-11-06---1,303-1,303
2019-11-05---1,303-1,303
2019-11-011,2821,3111,2821,3031,0001,303
2019-10-31---1,342-1,342
2019-10-301,3371,3421,3371,3423001,342
2019-10-291,3421,3421,3421,3421001,342
2019-10-281,3871,3871,3441,3502,3001,350
2019-10-251,3611,3651,3611,3643001,364
2019-10-241,3491,3711,3491,3718001,371
2019-10-231,3491,3491,3441,3442001,344
2019-10-211,3501,3501,3501,3503001,350
2019-10-18---1,335-1,335
2019-10-17---1,335-1,335
2019-10-16---1,335-1,335
2019-10-151,3401,3501,3351,3354001,335
2019-10-11---1,350-1,350
2019-10-10---1,350-1,350
2019-10-09---1,350-1,350
2019-10-08---1,350-1,350
2019-10-07---1,350-1,350
2019-10-04---1,350-1,350
2019-10-03---1,350-1,350
2019-10-02---1,350-1,350
2019-10-01---1,350-1,350
2019-09-301,3501,3501,3501,3503,0001,350
2019-09-271,3671,3691,3671,3677001,367
2019-09-261,3441,3441,3391,3401,5001,340
2019-09-251,3171,3171,3171,3177001,317
2019-09-24---1,321-1,321
2019-09-201,3211,3211,3211,3211001,321
2019-09-191,3201,3201,3201,3202001,320
2019-09-18---1,325-1,325
2019-09-17---1,325-1,325
2019-09-131,3501,3501,3101,3253,1001,325
2019-09-121,3701,3701,3701,3701,0001,370
2019-09-11---1,351-1,351
2019-09-10---1,351-1,351
2019-09-09---1,351-1,351
2019-09-06---1,351-1,351
2019-09-05---1,351-1,351
2019-09-04---1,351-1,351
2019-09-03---1,351-1,351
2019-09-02---1,351-1,351
2019-08-30---1,351-1,351
2019-08-291,4301,4301,3511,3517001,351
2019-08-281,3401,3401,3401,3402001,340
2019-08-271,3111,3131,3111,3137001,313
2019-08-261,3351,3351,2851,2852,0001,285
2019-08-231,3021,3351,3021,3354001,335
2019-08-221,3001,3021,2701,3021,9001,302
2019-08-211,2561,2561,2561,2561001,256
2019-08-20---1,232-1,232
2019-08-19---1,232-1,232
2019-08-16---1,232-1,232
2019-08-15---1,232-1,232
2019-08-141,2321,2321,2321,2321001,232
2019-08-131,2201,2331,2201,2325001,232
2019-08-091,2431,2571,2431,2573001,257
2019-08-081,2371,2371,2371,2371001,237
2019-08-071,2001,2181,1861,2161,7001,216
2019-08-061,2631,2771,2581,2602,0001,260
2019-08-05---1,353-1,353
2019-08-02---1,353-1,353
2019-08-011,3451,3541,3451,3531,3001,353
2019-07-31---1,405-1,405
2019-07-30---1,405-1,405
2019-07-291,4051,4051,4051,4055,9001,405
2019-07-261,4041,4051,4001,4051,2001,405
2019-07-251,4001,4051,4001,4053001,405
2019-07-241,4001,4001,4001,4003001,400
2019-07-23---1,398-1,398
2019-07-221,3981,3981,3981,3981001,398
2019-07-191,3851,3851,3851,3853001,385
2019-07-18---1,405-1,405
2019-07-17---1,405-1,405
2019-07-161,4051,4051,4051,4051001,405
2019-07-121,3951,4011,3921,4013001,401
2019-07-11---1,391-1,391
2019-07-101,4391,4401,3911,3913,4001,391
2019-07-091,4001,4141,3951,4143001,414
2019-07-081,3831,4051,3831,4052,9001,405
2019-07-051,3821,3871,3821,3821,0001,382
2019-07-041,3791,3811,3401,3801,3001,380
2019-07-031,4011,4091,4011,4091,1001,409
2019-07-021,3961,4051,3961,4056001,405
2019-07-011,4101,4101,3961,3963,3001,396
2019-06-281,3921,4001,3901,4001,4001,400
2019-06-271,4091,4101,3861,4109001,410
2019-06-261,4231,4231,3981,4091,2001,409
2019-06-251,4001,4001,3981,3981,1001,398
2019-06-241,3881,3881,3881,3884001,388
2019-06-211,4001,4051,3971,4052,8001,405
2019-06-201,4001,4001,4001,4001,2001,400
2019-06-191,3611,4001,3611,4002,0001,400
2019-06-181,3531,3611,3531,3617001,361
2019-06-171,3061,3531,3061,3533,1001,353
2019-06-141,3251,3501,3251,3501,2001,350
2019-06-13---1,385-1,385
2019-06-12---1,385-1,385
2019-06-111,3691,3851,3691,3851,6001,385
2019-06-101,3601,3691,3501,3693,1001,369
2019-06-071,3651,3691,3501,3697,1001,369
2019-06-061,3501,3651,3351,3652,1001,365
2019-06-05---1,302-1,302
2019-06-041,3051,3091,3021,3023001,302
2019-06-03---1,305-1,305
2019-05-31---1,305-1,305
2019-05-30---1,305-1,305
2019-05-29---1,305-1,305
2019-05-281,3051,3051,3051,3051001,305
2019-05-271,3351,3351,3301,3353,3001,335
2019-05-241,3311,3311,3311,3311001,331
2019-05-231,3001,3011,3001,3014001,301
2019-05-22---1,315-1,315
2019-05-21---1,315-1,315
2019-05-20---1,315-1,315
2019-05-171,3151,3151,3151,3151001,315
2019-05-16---1,316-1,316
2019-05-151,3001,3161,2861,3163,5001,316
2019-05-141,3151,3151,2851,2852001,285
2019-05-131,3151,3151,3151,3151001,315
2019-05-101,3151,3151,3151,3151001,315
2019-05-091,3151,3151,3151,3151,1001,315
2019-05-08---1,315-1,315
2019-05-071,3101,3401,3101,3153,2001,315
2019-04-261,2941,3351,2941,3352,5001,335
2019-04-251,2971,3001,2921,2921,3001,292
2019-04-241,2301,2671,2301,2673001,267
2019-04-231,2371,2371,2371,2371001,237
2019-04-221,2271,2271,2251,2251,2001,225
2019-04-19---1,287-1,287
2019-04-181,2871,2871,2871,2871001,287
2019-04-171,2871,3001,2841,3001,2001,300
2019-04-16---1,287-1,287
2019-04-151,2871,2871,2851,2872,8001,287
2019-04-12---1,287-1,287
2019-04-111,2901,2901,2871,2877001,287
2019-04-101,2901,2901,2871,2874001,287
2019-04-091,3001,3001,3001,3002,0001,300
2019-04-081,2941,3101,2941,3101,3001,310
2019-04-051,2961,2961,2951,2952001,295
2019-04-041,3001,3001,3001,3001,1001,300
2019-04-031,3001,3001,3001,3002001,300
2019-04-021,3001,3001,3001,3001001,300
2019-04-011,3451,3451,3401,3454,0001,345
2019-03-29---1,345-1,345
2019-03-28---1,345-1,345
2019-03-271,3451,3451,3451,3459001,345
2019-03-261,3301,3301,3201,3201,7001,320
2019-03-251,2651,3081,2651,3084001,308
2019-03-221,2881,2881,2881,2882001,288
2019-03-20---1,288-1,288
2019-03-19---1,288-1,288
2019-03-18---1,288-1,288
2019-03-151,2801,2881,2801,2882001,288
2019-03-141,2791,2801,2791,2802001,280
2019-03-13---1,270-1,270
2019-03-12---1,270-1,270
2019-03-11---1,270-1,270
2019-03-08---1,270-1,270
2019-03-07---1,270-1,270
2019-03-061,2701,2701,2701,2701,0001,270
2019-03-051,2701,2701,2651,2705,6001,270
2019-03-04---1,272-1,272
2019-03-01---1,272-1,272
2019-02-28---1,272-1,272
2019-02-271,2591,2721,2291,2723,7001,272
2019-02-261,2301,2341,2291,2342,0001,234
2019-02-251,2101,2301,2101,2301,4001,230
2019-02-221,1891,2301,1891,2305,1001,230
2019-02-21---1,182-1,182
2019-02-20---1,182-1,182
2019-02-191,2001,2081,1821,1821,5001,182
2019-02-181,2101,2101,1731,1733001,173
2019-02-15---1,215-1,215
2019-02-141,2181,2181,2151,2154001,215
2019-02-13---1,228-1,228
2019-02-12---1,228-1,228
2019-02-081,2281,2281,2281,2283001,228
2019-02-071,2341,2341,2341,2341001,234
2019-02-06---1,223-1,223
2019-02-05---1,223-1,223
2019-02-041,2001,2231,2001,2232001,223
2019-02-011,2131,2131,2131,2131001,213
2019-01-31---1,225-1,225
2019-01-301,2251,2251,2251,2251,0001,225
2019-01-291,2241,2251,2111,2111,4001,211
2019-01-281,2291,2291,2291,2291,4001,229
2019-01-251,2311,2351,2111,2291,6001,229
2019-01-241,2161,2301,2151,2289001,228
2019-01-231,2111,2111,2111,2111,0001,211
2019-01-221,2391,2391,2391,2392001,239
2019-01-211,2301,2391,2301,2394001,239
2019-01-181,2111,2111,2111,2111001,211
2019-01-171,2401,2401,2111,2111,2001,211
2019-01-161,2501,2501,2501,2502001,250
2019-01-151,2401,2401,2401,2403001,240
2019-01-111,2401,2401,2401,2404001,240
2019-01-101,2401,2401,2401,2409001,240
2019-01-091,2401,2401,2401,2406001,240
2019-01-081,2051,2401,2051,2409001,240
2019-01-071,2711,2711,2051,2051,5001,205
2019-01-041,2701,2711,2401,2417001,241

分割・併合履歴 ： なし