4962 互応化学工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	-	-	-	1,049	-	1,049
2020-12-29	-	-	-	1,049	-	1,049
2020-12-28	1,059	1,059	1,024	1,049	3,000	1,049
2020-12-25	1,023	1,038	1,017	1,038	1,900	1,038
2020-12-24	1,039	1,044	1,019	1,044	400	1,044
2020-12-23	1,034	1,039	1,020	1,039	800	1,039
2020-12-22	-	-	-	1,064	-	1,064
2020-12-21	1,073	1,073	1,037	1,064	700	1,064
2020-12-18	-	-	-	1,070	-	1,070
2020-12-17	1,070	1,070	1,070	1,070	100	1,070
2020-12-16	-	-	-	1,066	-	1,066
2020-12-15	1,066	1,066	1,066	1,066	100	1,066
2020-12-14	-	-	-	1,096	-	1,096
2020-12-11	1,096	1,096	1,096	1,096	700	1,096
2020-12-10	1,073	1,092	1,073	1,091	6,000	1,091
2020-12-09	1,040	1,070	1,040	1,051	1,100	1,051
2020-12-08	1,032	1,032	1,032	1,032	100	1,032
2020-12-07	1,035	1,050	1,035	1,050	800	1,050
2020-12-04	1,040	1,040	1,040	1,040	100	1,040
2020-12-03	-	-	-	1,050	-	1,050
2020-12-02	1,048	1,050	1,048	1,050	1,400	1,050
2020-12-01	-	-	-	1,026	-	1,026
2020-11-30	1,026	1,026	1,026	1,026	700	1,026
2020-11-27	1,086	1,086	1,056	1,056	3,200	1,056
2020-11-26	1,030	1,085	1,030	1,085	2,400	1,085
2020-11-25	1,039	1,052	1,026	1,052	2,100	1,052
2020-11-24	1,048	1,060	1,048	1,050	1,000	1,050
2020-11-20	1,020	1,050	1,016	1,050	1,700	1,050
2020-11-19	1,028	1,046	1,028	1,046	500	1,046
2020-11-18	1,058	1,058	1,058	1,058	200	1,058
2020-11-17	1,045	1,058	1,040	1,058	400	1,058
2020-11-16	1,040	1,040	1,040	1,040	100	1,040
2020-11-13	-	-	-	1,040	-	1,040
2020-11-12	1,041	1,041	1,040	1,040	200	1,040
2020-11-11	1,075	1,075	1,048	1,060	1,000	1,060
2020-11-10	1,048	1,048	1,048	1,048	700	1,048
2020-11-09	-	-	-	1,037	-	1,037
2020-11-06	1,018	1,037	1,018	1,037	700	1,037
2020-11-05	-	-	-	1,020	-	1,020
2020-11-04	1,020	1,020	1,020	1,020	100	1,020
2020-11-02	1,005	1,014	1,005	1,011	1,500	1,011
2020-10-30	1,022	1,042	1,021	1,042	500	1,042
2020-10-29	1,040	1,049	1,020	1,049	500	1,049
2020-10-28	1,050	1,060	1,030	1,040	1,400	1,040
2020-10-27	1,094	1,094	1,080	1,080	1,100	1,080
2020-10-26	1,062	1,079	1,040	1,077	2,200	1,077
2020-10-23	1,057	1,075	1,054	1,075	1,600	1,075
2020-10-22	1,059	1,059	1,055	1,055	200	1,055
2020-10-21	-	-	-	1,060	-	1,060
2020-10-20	1,060	1,060	1,060	1,060	200	1,060
2020-10-19	1,058	1,066	1,050	1,064	500	1,064
2020-10-16	-	-	-	1,058	-	1,058
2020-10-15	1,058	1,058	1,058	1,058	100	1,058
2020-10-14	1,057	1,086	1,056	1,084	800	1,084
2020-10-13	-	-	-	1,070	-	1,070
2020-10-12	1,099	1,099	1,070	1,070	300	1,070
2020-10-09	-	-	-	1,102	-	1,102
2020-10-08	1,102	1,102	1,102	1,102	200	1,102
2020-10-07	1,101	1,120	1,055	1,105	1,300	1,105
2020-10-06	1,100	1,101	1,100	1,101	300	1,101
2020-10-05	1,070	1,083	1,070	1,083	500	1,083
2020-10-02	1,100	1,120	1,100	1,120	1,100	1,120
2020-09-30	-	-	-	1,093	-	1,093
2020-09-29	-	-	-	1,093	-	1,093
2020-09-28	1,110	1,110	1,093	1,093	1,500	1,093
2020-09-25	1,091	1,100	1,091	1,100	700	1,100
2020-09-24	1,091	1,091	1,091	1,091	100	1,091
2020-09-23	1,108	1,108	1,108	1,108	200	1,108
2020-09-18	1,050	1,149	1,050	1,108	1,100	1,108
2020-09-17	1,050	1,050	1,050	1,050	800	1,050
2020-09-16	1,050	1,050	1,050	1,050	500	1,050
2020-09-15	-	-	-	1,050	-	1,050
2020-09-14	1,050	1,050	1,050	1,050	200	1,050
2020-09-11	-	-	-	1,048	-	1,048
2020-09-10	1,048	1,048	1,048	1,048	500	1,048
2020-09-09	-	-	-	1,057	-	1,057
2020-09-08	-	-	-	1,057	-	1,057
2020-09-07	-	-	-	1,057	-	1,057
2020-09-04	1,057	1,057	1,057	1,057	100	1,057
2020-09-03	-	-	-	1,070	-	1,070
2020-09-02	-	-	-	1,070	-	1,070
2020-09-01	-	-	-	1,070	-	1,070
2020-08-31	-	-	-	1,070	-	1,070
2020-08-28	1,051	1,070	1,050	1,070	1,600	1,070
2020-08-27	1,099	1,099	1,099	1,099	1,200	1,099
2020-08-26	1,079	1,079	1,077	1,077	700	1,077
2020-08-25	1,050	1,077	1,050	1,075	600	1,075
2020-08-24	1,051	1,056	1,051	1,056	200	1,056
2020-08-21	-	-	-	1,036	-	1,036
2020-08-20	-	-	-	1,036	-	1,036
2020-08-19	-	-	-	1,036	-	1,036
2020-08-18	-	-	-	1,036	-	1,036
2020-08-17	-	-	-	1,036	-	1,036
2020-08-14	1,044	1,044	1,036	1,036	200	1,036
2020-08-13	1,044	1,044	1,044	1,044	100	1,044
2020-08-12	1,045	1,045	1,015	1,015	200	1,015
2020-08-11	-	-	-	1,036	-	1,036
2020-08-07	1,036	1,036	1,036	1,036	100	1,036
2020-08-06	1,051	1,057	1,051	1,051	300	1,051
2020-08-05	-	-	-	1,051	-	1,051
2020-08-04	-	-	-	1,051	-	1,051
2020-08-03	-	-	-	1,051	-	1,051
2020-07-31	1,051	1,051	1,051	1,051	500	1,051
2020-07-30	-	-	-	1,080	-	1,080
2020-07-29	1,081	1,100	1,080	1,080	700	1,080
2020-07-28	1,081	1,081	1,081	1,081	100	1,081
2020-07-27	1,164	1,164	1,081	1,081	6,600	1,081
2020-07-22	1,100	1,145	1,100	1,141	2,600	1,141
2020-07-21	1,098	1,098	1,098	1,098	100	1,098
2020-07-20	1,090	1,090	1,084	1,084	600	1,084
2020-07-17	-	-	-	1,090	-	1,090
2020-07-16	1,090	1,090	1,090	1,090	100	1,090
2020-07-15	1,100	1,100	1,100	1,100	600	1,100
2020-07-14	-	-	-	1,091	-	1,091
2020-07-13	1,099	1,099	1,091	1,091	200	1,091
2020-07-10	1,105	1,127	1,087	1,087	3,000	1,087
2020-07-09	1,083	1,083	1,083	1,083	100	1,083
2020-07-08	1,071	1,083	1,071	1,083	1,100	1,083
2020-07-07	1,088	1,095	1,088	1,095	700	1,095
2020-07-06	1,082	1,088	1,082	1,088	200	1,088
2020-07-03	1,054	1,086	1,054	1,086	400	1,086
2020-07-02	-	-	-	1,084	-	1,084
2020-07-01	1,088	1,088	1,084	1,084	200	1,084
2020-06-30	1,077	1,088	1,077	1,088	1,100	1,088
2020-06-29	1,055	1,055	1,055	1,055	400	1,055
2020-06-26	1,085	1,085	1,034	1,034	2,100	1,034
2020-06-25	1,080	1,089	1,080	1,085	700	1,085
2020-06-24	1,087	1,099	1,081	1,081	400	1,081
2020-06-23	1,099	1,099	1,087	1,087	500	1,087
2020-06-22	1,041	1,041	1,041	1,041	100	1,041
2020-06-19	-	-	-	1,041	-	1,041
2020-06-18	1,041	1,041	1,041	1,041	100	1,041
2020-06-17	1,051	1,051	1,051	1,051	200	1,051
2020-06-16	1,078	1,078	1,048	1,048	400	1,048
2020-06-15	1,077	1,077	1,077	1,077	100	1,077
2020-06-12	1,058	1,086	1,058	1,086	300	1,086
2020-06-11	1,097	1,097	1,097	1,097	100	1,097
2020-06-10	1,098	1,098	1,098	1,098	100	1,098
2020-06-09	-	-	-	1,113	-	1,113
2020-06-08	1,110	1,139	1,110	1,113	1,200	1,113
2020-06-05	1,140	1,140	1,140	1,140	1,600	1,140
2020-06-04	1,138	1,138	1,138	1,138	100	1,138
2020-06-03	1,106	1,135	1,106	1,135	300	1,135
2020-06-02	1,090	1,147	1,090	1,136	1,200	1,136
2020-06-01	1,097	1,097	1,097	1,097	200	1,097
2020-05-29	-	-	-	1,110	-	1,110
2020-05-28	1,140	1,148	1,110	1,110	1,600	1,110
2020-05-27	1,092	1,135	1,092	1,110	2,600	1,110
2020-05-26	1,070	1,070	1,070	1,070	700	1,070
2020-05-25	1,062	1,070	1,056	1,070	700	1,070
2020-05-22	1,062	1,062	1,062	1,062	100	1,062
2020-05-21	1,060	1,060	1,060	1,060	100	1,060
2020-05-20	-	-	-	1,058	-	1,058
2020-05-19	1,026	1,058	1,026	1,058	600	1,058
2020-05-18	1,021	1,021	1,021	1,021	100	1,021
2020-05-15	1,016	1,089	1,016	1,031	400	1,031
2020-05-14	1,028	1,049	1,016	1,039	1,000	1,039
2020-05-13	1,050	1,115	1,038	1,038	2,800	1,038
2020-05-12	1,000	1,059	992	1,059	1,300	1,059
2020-05-11	988	1,003	988	1,001	500	1,001
2020-05-08	1,009	1,010	988	988	500	988
2020-05-07	1,013	1,013	980	980	200	980
2020-05-01	1,037	1,043	1,033	1,043	300	1,043
2020-04-30	1,076	1,090	1,030	1,037	2,200	1,037
2020-04-28	1,040	1,058	1,040	1,058	2,400	1,058
2020-04-27	1,019	1,019	1,019	1,019	900	1,019
2020-04-24	993	999	993	999	400	999
2020-04-23	966	966	966	966	100	966
2020-04-22	966	980	961	961	900	961
2020-04-21	975	989	965	965	800	965
2020-04-20	997	997	992	992	600	992
2020-04-17	982	996	968	996	600	996
2020-04-16	-	-	-	997	-	997
2020-04-15	963	999	963	997	1,000	997
2020-04-14	963	963	963	963	100	963
2020-04-13	-	-	-	950	-	950
2020-04-10	971	971	950	950	1,900	950
2020-04-09	-	-	-	970	-	970
2020-04-08	970	970	969	970	1,100	970
2020-04-07	945	980	945	980	400	980
2020-04-06	936	981	936	981	200	981
2020-04-03	-	-	-	945	-	945
2020-04-02	936	945	936	945	300	945
2020-04-01	970	970	970	970	100	970
2020-03-31	-	-	-	960	-	960
2020-03-30	930	990	930	960	1,000	960
2020-03-27	1,061	1,061	1,000	1,010	1,200	1,010
2020-03-26	1,071	1,071	1,026	1,040	1,500	1,040
2020-03-25	1,059	1,059	990	1,050	1,900	1,050
2020-03-24	957	1,062	957	980	1,400	980
2020-03-23	920	960	916	960	800	960
2020-03-19	926	948	924	946	900	946
2020-03-18	-	-	-	950	-	950
2020-03-17	952	952	950	950	200	950
2020-03-16	970	1,000	940	964	1,000	964
2020-03-13	956	970	936	970	3,400	970
2020-03-12	975	975	971	971	400	971
2020-03-11	1,000	1,000	958	977	800	977
2020-03-10	947	954	934	954	2,600	954
2020-03-09	940	995	940	962	1,900	962
2020-03-06	1,066	1,066	1,047	1,060	400	1,060
2020-03-05	1,082	1,082	1,066	1,082	600	1,082
2020-03-04	1,082	1,082	1,082	1,082	300	1,082
2020-03-03	1,088	1,088	1,066	1,082	1,200	1,082
2020-03-02	1,080	1,090	1,050	1,072	2,900	1,072
2020-02-28	1,102	1,143	1,101	1,110	7,800	1,110
2020-02-27	1,170	1,170	1,146	1,158	3,600	1,158
2020-02-26	1,150	1,168	1,148	1,149	2,900	1,149
2020-02-25	1,189	1,190	1,159	1,159	20,400	1,159
2020-02-21	1,219	1,219	1,219	1,219	300	1,219
2020-02-20	1,217	1,220	1,216	1,216	500	1,216
2020-02-19	1,245	1,245	1,214	1,217	1,900	1,217
2020-02-18	1,300	1,300	1,236	1,245	1,400	1,245
2020-02-17	1,242	1,244	1,242	1,244	400	1,244
2020-02-14	1,276	1,276	1,272	1,272	500	1,272
2020-02-13	1,277	1,277	1,277	1,277	100	1,277
2020-02-12	1,260	1,281	1,250	1,250	1,600	1,250
2020-02-10	-	-	-	1,270	-	1,270
2020-02-07	-	-	-	1,270	-	1,270
2020-02-06	1,265	1,270	1,265	1,270	500	1,270
2020-02-05	1,255	1,260	1,246	1,255	1,600	1,255
2020-02-04	-	-	-	1,285	-	1,285
2020-02-03	-	-	-	1,285	-	1,285
2020-01-31	-	-	-	1,285	-	1,285
2020-01-30	1,285	1,285	1,285	1,285	1,000	1,285
2020-01-29	1,288	1,295	1,288	1,295	300	1,295
2020-01-28	1,287	1,287	1,282	1,282	600	1,282
2020-01-27	1,317	1,317	1,317	1,317	1,200	1,317
2020-01-24	1,291	1,310	1,291	1,310	500	1,310
2020-01-23	1,265	1,300	1,265	1,289	800	1,289
2020-01-22	1,280	1,280	1,280	1,280	100	1,280
2020-01-21	1,280	1,281	1,280	1,281	200	1,281
2020-01-20	1,281	1,283	1,270	1,280	1,900	1,280
2020-01-17	-	-	-	1,311	-	1,311
2020-01-16	1,306	1,311	1,306	1,311	400	1,311
2020-01-15	1,279	1,279	1,271	1,276	800	1,276
2020-01-14	1,380	1,380	1,289	1,296	2,900	1,296
2020-01-10	1,271	1,391	1,271	1,384	1,300	1,384
2020-01-09	1,251	1,252	1,251	1,252	300	1,252
2020-01-08	1,263	1,263	1,263	1,263	100	1,263
2020-01-07	1,293	1,293	1,293	1,293	200	1,293
2020-01-06	1,300	1,300	1,300	1,300	100	1,300

分割・併合履歴：なし