4962 互応化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	-	-	-	1,059	-	1,059
2021-12-29	1,059	1,059	1,059	1,059	100	1,059
2021-12-28	-	-	-	1,081	-	1,081
2021-12-27	1,110	1,110	1,081	1,081	1,700	1,081
2021-12-24	1,085	1,106	1,085	1,106	600	1,106
2021-12-23	1,073	1,073	1,073	1,073	100	1,073
2021-12-22	-	-	-	1,095	-	1,095
2021-12-21	-	-	-	1,095	-	1,095
2021-12-20	1,095	1,095	1,095	1,095	100	1,095
2021-12-17	-	-	-	1,110	-	1,110
2021-12-16	1,120	1,120	1,082	1,110	2,300	1,110
2021-12-15	1,115	1,116	1,109	1,110	1,200	1,110
2021-12-14	1,116	1,116	1,116	1,116	200	1,116
2021-12-13	1,115	1,117	1,115	1,116	900	1,116
2021-12-10	1,109	1,116	1,105	1,116	5,700	1,116
2021-12-09	1,102	1,105	1,102	1,105	700	1,105
2021-12-08	1,099	1,102	1,099	1,102	400	1,102
2021-12-07	1,090	1,095	1,086	1,086	400	1,086
2021-12-06	1,084	1,084	1,084	1,084	200	1,084
2021-12-03	1,090	1,090	1,090	1,090	100	1,090
2021-12-02	1,090	1,090	1,090	1,090	100	1,090
2021-12-01	-	-	-	1,090	-	1,090
2021-11-30	-	-	-	1,090	-	1,090
2021-11-29	1,098	1,098	1,090	1,090	2,000	1,090
2021-11-26	1,090	1,095	1,090	1,090	1,100	1,090
2021-11-25	1,089	1,090	1,089	1,090	600	1,090
2021-11-24	1,087	1,087	1,087	1,087	200	1,087
2021-11-22	1,080	1,080	1,080	1,080	200	1,080
2021-11-19	-	-	-	1,075	-	1,075
2021-11-18	1,077	1,080	1,075	1,075	500	1,075
2021-11-17	1,068	1,068	1,068	1,068	200	1,068
2021-11-16	1,063	1,068	1,063	1,068	1,100	1,068
2021-11-15	1,056	1,086	1,056	1,068	2,900	1,068
2021-11-12	1,085	1,086	1,085	1,086	200	1,086
2021-11-11	1,086	1,087	1,086	1,087	200	1,087
2021-11-10	1,072	1,089	1,072	1,089	900	1,089
2021-11-09	1,074	1,089	1,071	1,089	600	1,089
2021-11-08	1,090	1,090	1,075	1,075	1,200	1,075
2021-11-05	1,088	1,090	1,088	1,090	600	1,090
2021-11-04	-	-	-	1,090	-	1,090
2021-11-02	1,090	1,090	1,090	1,090	100	1,090
2021-11-01	1,075	1,080	1,075	1,080	500	1,080
2021-10-29	-	-	-	1,085	-	1,085
2021-10-28	1,100	1,100	1,085	1,085	1,300	1,085
2021-10-27	1,109	1,109	1,100	1,101	1,600	1,101
2021-10-26	1,099	1,101	1,081	1,100	2,800	1,100
2021-10-25	-	-	-	1,081	-	1,081
2021-10-22	1,081	1,090	1,081	1,081	800	1,081
2021-10-21	-	-	-	1,081	-	1,081
2021-10-20	-	-	-	1,081	-	1,081
2021-10-19	-	-	-	1,081	-	1,081
2021-10-18	1,060	1,100	1,060	1,081	1,700	1,081
2021-10-15	1,090	1,090	1,090	1,090	100	1,090
2021-10-14	1,078	1,089	1,078	1,079	800	1,079
2021-10-13	1,089	1,089	1,089	1,089	100	1,089
2021-10-12	1,080	1,089	1,080	1,089	200	1,089
2021-10-11	1,087	1,087	1,080	1,080	500	1,080
2021-10-08	1,058	1,080	1,058	1,080	200	1,080
2021-10-07	-	-	-	1,080	-	1,080
2021-10-06	-	-	-	1,080	-	1,080
2021-10-05	-	-	-	1,080	-	1,080
2021-10-04	1,080	1,080	1,080	1,080	500	1,080
2021-10-01	1,105	1,105	1,085	1,085	700	1,085
2021-09-30	1,108	1,108	1,091	1,091	400	1,091
2021-09-29	-	-	-	1,091	-	1,091
2021-09-28	1,119	1,119	1,091	1,091	600	1,091
2021-09-27	1,120	1,120	1,090	1,090	2,900	1,090
2021-09-24	1,100	1,101	1,095	1,100	1,400	1,100
2021-09-22	1,095	1,095	1,073	1,077	1,100	1,077
2021-09-21	1,090	1,090	1,065	1,065	400	1,065
2021-09-17	1,090	1,090	1,090	1,090	100	1,090
2021-09-16	1,082	1,090	1,082	1,090	200	1,090
2021-09-15	-	-	-	1,083	-	1,083
2021-09-14	1,083	1,083	1,083	1,083	500	1,083
2021-09-13	1,088	1,099	1,087	1,087	700	1,087
2021-09-10	-	-	-	1,103	-	1,103
2021-09-09	1,103	1,103	1,103	1,103	200	1,103
2021-09-08	1,108	1,111	1,101	1,109	1,400	1,109
2021-09-07	1,097	1,110	1,088	1,110	2,500	1,110
2021-09-06	1,099	1,099	1,098	1,098	300	1,098
2021-09-03	1,097	1,097	1,097	1,097	100	1,097
2021-09-02	-	-	-	1,100	-	1,100
2021-09-01	-	-	-	1,100	-	1,100
2021-08-31	1,097	1,100	1,097	1,100	300	1,100
2021-08-30	1,096	1,097	1,096	1,097	2,100	1,097
2021-08-27	1,089	1,097	1,089	1,097	2,300	1,097
2021-08-26	1,087	1,088	1,086	1,086	2,000	1,086
2021-08-25	1,080	1,089	1,080	1,089	500	1,089
2021-08-24	1,080	1,085	1,080	1,085	400	1,085
2021-08-23	1,079	1,080	1,079	1,080	200	1,080
2021-08-20	1,065	1,065	1,065	1,065	100	1,065
2021-08-19	-	-	-	1,084	-	1,084
2021-08-18	1,084	1,084	1,084	1,084	100	1,084
2021-08-17	-	-	-	1,084	-	1,084
2021-08-16	-	-	-	1,084	-	1,084
2021-08-13	1,085	1,085	1,084	1,084	500	1,084
2021-08-12	1,069	1,069	1,069	1,069	100	1,069
2021-08-11	1,061	1,069	1,061	1,069	200	1,069
2021-08-10	-	-	-	1,070	-	1,070
2021-08-06	1,070	1,070	1,070	1,070	100	1,070
2021-08-05	-	-	-	1,070	-	1,070
2021-08-04	-	-	-	1,070	-	1,070
2021-08-03	-	-	-	1,070	-	1,070
2021-08-02	1,070	1,070	1,070	1,070	100	1,070
2021-07-30	-	-	-	1,081	-	1,081
2021-07-29	-	-	-	1,081	-	1,081
2021-07-28	-	-	-	1,081	-	1,081
2021-07-27	1,127	1,127	1,081	1,081	4,700	1,081
2021-07-26	1,098	1,110	1,092	1,110	2,800	1,110
2021-07-21	1,074	1,089	1,074	1,089	1,800	1,089
2021-07-20	1,050	1,070	1,050	1,070	400	1,070
2021-07-19	1,065	1,065	1,065	1,065	100	1,065
2021-07-16	1,061	1,074	1,061	1,074	800	1,074
2021-07-15	1,050	1,071	1,050	1,069	700	1,069
2021-07-14	1,054	1,070	1,054	1,066	1,100	1,066
2021-07-13	1,054	1,054	1,054	1,054	100	1,054
2021-07-12	1,059	1,060	1,059	1,060	2,700	1,060
2021-07-09	1,040	1,049	1,040	1,049	400	1,049
2021-07-08	1,040	1,050	1,040	1,050	300	1,050
2021-07-07	1,046	1,046	1,046	1,046	100	1,046
2021-07-06	1,050	1,050	1,050	1,050	100	1,050
2021-07-05	1,050	1,050	1,046	1,050	1,300	1,050
2021-07-02	1,054	1,059	1,054	1,059	700	1,059
2021-07-01	1,040	1,054	1,040	1,054	400	1,054
2021-06-30	1,051	1,051	1,051	1,051	100	1,051
2021-06-29	-	-	-	1,062	-	1,062
2021-06-28	1,062	1,062	1,062	1,062	2,200	1,062
2021-06-25	1,035	1,050	1,035	1,050	800	1,050
2021-06-24	1,047	1,047	1,028	1,046	800	1,046
2021-06-23	1,050	1,050	1,050	1,050	200	1,050
2021-06-22	1,049	1,049	1,049	1,049	100	1,049
2021-06-21	-	-	-	1,050	-	1,050
2021-06-18	-	-	-	1,050	-	1,050
2021-06-17	-	-	-	1,050	-	1,050
2021-06-16	1,050	1,050	1,048	1,050	400	1,050
2021-06-15	1,048	1,048	1,048	1,048	100	1,048
2021-06-14	1,048	1,048	1,048	1,048	100	1,048
2021-06-11	-	-	-	1,059	-	1,059
2021-06-10	-	-	-	1,059	-	1,059
2021-06-09	1,050	1,059	1,050	1,059	400	1,059
2021-06-08	-	-	-	1,060	-	1,060
2021-06-07	-	-	-	1,060	-	1,060
2021-06-04	1,060	1,060	1,060	1,060	100	1,060
2021-06-03	-	-	-	1,060	-	1,060
2021-06-02	1,056	1,060	1,056	1,060	200	1,060
2021-06-01	1,052	1,052	1,045	1,045	200	1,045
2021-05-31	-	-	-	1,082	-	1,082
2021-05-28	1,058	1,082	1,058	1,082	800	1,082
2021-05-27	1,088	1,088	1,088	1,088	1,100	1,088
2021-05-26	1,080	1,080	1,078	1,079	1,100	1,079
2021-05-25	1,070	1,079	1,066	1,079	500	1,079
2021-05-24	1,054	1,060	1,054	1,060	500	1,060
2021-05-21	-	-	-	1,054	-	1,054
2021-05-20	1,045	1,054	1,045	1,054	400	1,054
2021-05-19	-	-	-	1,060	-	1,060
2021-05-18	1,092	1,092	1,060	1,060	200	1,060
2021-05-17	1,025	1,100	1,025	1,065	2,200	1,065
2021-05-14	1,050	1,050	1,040	1,040	500	1,040
2021-05-13	-	-	-	1,054	-	1,054
2021-05-12	1,055	1,055	1,032	1,054	400	1,054
2021-05-11	1,050	1,050	1,050	1,050	400	1,050
2021-05-10	1,050	1,060	1,050	1,055	800	1,055
2021-05-07	1,049	1,049	1,049	1,049	100	1,049
2021-05-06	1,068	1,068	1,055	1,055	300	1,055
2021-04-30	1,062	1,074	1,061	1,074	800	1,074
2021-04-28	1,044	1,044	1,044	1,044	100	1,044
2021-04-27	1,079	1,079	1,068	1,068	1,200	1,068
2021-04-26	1,058	1,060	1,058	1,060	800	1,060
2021-04-23	1,042	1,058	1,042	1,058	300	1,058
2021-04-22	1,046	1,055	1,040	1,040	800	1,040
2021-04-21	1,035	1,050	1,035	1,050	400	1,050
2021-04-20	1,040	1,045	1,040	1,045	500	1,045
2021-04-19	1,036	1,050	1,036	1,050	400	1,050
2021-04-16	1,030	1,039	1,030	1,039	200	1,039
2021-04-15	-	-	-	1,030	-	1,030
2021-04-14	1,030	1,030	1,030	1,030	200	1,030
2021-04-13	1,041	1,060	1,037	1,038	1,300	1,038
2021-04-12	1,054	1,054	1,052	1,053	400	1,053
2021-04-09	1,069	1,069	1,050	1,062	700	1,062
2021-04-08	1,057	1,070	1,057	1,070	500	1,070
2021-04-07	1,062	1,062	1,061	1,061	200	1,061
2021-04-06	1,070	1,077	1,070	1,076	500	1,076
2021-04-05	-	-	-	1,070	-	1,070
2021-04-02	1,070	1,090	1,063	1,070	2,100	1,070
2021-04-01	-	-	-	1,095	-	1,095
2021-03-31	1,100	1,100	1,095	1,095	200	1,095
2021-03-30	1,136	1,136	1,071	1,100	800	1,100
2021-03-29	1,138	1,138	1,137	1,137	2,700	1,137
2021-03-26	1,123	1,137	1,093	1,137	2,000	1,137
2021-03-25	1,101	1,105	1,100	1,105	700	1,105
2021-03-24	1,106	1,106	1,105	1,105	200	1,105
2021-03-23	1,105	1,110	1,105	1,106	1,000	1,106
2021-03-22	1,104	1,107	1,102	1,105	600	1,105
2021-03-19	1,100	1,104	1,097	1,104	1,600	1,104
2021-03-18	1,097	1,098	1,097	1,098	200	1,098
2021-03-17	1,080	1,097	1,080	1,097	1,200	1,097
2021-03-16	1,075	1,089	1,075	1,088	500	1,088
2021-03-15	1,090	1,090	1,089	1,090	400	1,090
2021-03-12	1,100	1,100	1,091	1,091	300	1,091
2021-03-11	1,108	1,108	1,083	1,100	600	1,100
2021-03-10	1,077	1,110	1,077	1,110	2,500	1,110
2021-03-09	1,081	1,081	1,081	1,081	200	1,081
2021-03-08	-	-	-	1,077	-	1,077
2021-03-05	1,075	1,080	1,075	1,077	500	1,077
2021-03-04	1,070	1,070	1,070	1,070	100	1,070
2021-03-03	-	-	-	1,089	-	1,089
2021-03-02	1,084	1,089	1,080	1,089	1,500	1,089
2021-03-01	1,087	1,087	1,067	1,085	2,200	1,085
2021-02-26	1,057	1,079	1,057	1,079	2,000	1,079
2021-02-25	1,067	1,085	1,049	1,085	1,700	1,085
2021-02-24	1,080	1,086	1,059	1,086	1,400	1,086
2021-02-22	1,085	1,085	1,065	1,085	400	1,085
2021-02-19	1,050	1,087	1,049	1,087	2,700	1,087
2021-02-18	1,054	1,054	1,054	1,054	100	1,054
2021-02-17	-	-	-	1,073	-	1,073
2021-02-16	1,060	1,073	1,051	1,073	1,000	1,073
2021-02-15	-	-	-	1,055	-	1,055
2021-02-12	1,048	1,075	1,048	1,055	1,100	1,055
2021-02-10	1,067	1,075	1,067	1,075	1,100	1,075
2021-02-09	1,052	1,068	1,051	1,068	800	1,068
2021-02-08	1,050	1,050	1,050	1,050	100	1,050
2021-02-05	1,049	1,070	1,049	1,070	800	1,070
2021-02-04	-	-	-	1,049	-	1,049
2021-02-03	1,049	1,049	1,049	1,049	100	1,049
2021-02-02	-	-	-	1,036	-	1,036
2021-02-01	-	-	-	1,036	-	1,036
2021-01-29	1,055	1,055	1,036	1,036	1,500	1,036
2021-01-28	1,055	1,055	1,055	1,055	100	1,055
2021-01-27	1,085	1,085	1,085	1,085	1,800	1,085
2021-01-26	1,076	1,076	1,043	1,076	1,900	1,076
2021-01-25	1,055	1,068	1,036	1,068	1,000	1,068
2021-01-22	1,045	1,065	1,045	1,065	700	1,065
2021-01-21	-	-	-	1,047	-	1,047
2021-01-20	1,047	1,047	1,047	1,047	100	1,047
2021-01-19	1,048	1,048	1,048	1,048	100	1,048
2021-01-18	-	-	-	1,050	-	1,050
2021-01-15	1,045	1,050	1,045	1,050	400	1,050
2021-01-14	1,035	1,035	1,035	1,035	200	1,035
2021-01-13	1,042	1,045	1,041	1,041	700	1,041
2021-01-12	-	-	-	1,050	-	1,050
2021-01-08	1,050	1,050	1,050	1,050	100	1,050
2021-01-07	1,030	1,050	1,030	1,048	800	1,048
2021-01-06	1,048	1,048	1,048	1,048	100	1,048
2021-01-05	1,050	1,050	1,050	1,050	100	1,050
2021-01-04	1,043	1,043	1,043	1,043	100	1,043

分割・併合履歴：なし