[4962 東証2部] 互応化学工業 日足 時系列データ

[4962 東証2部] 互応化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-271419.001419.001419.001419.00600851400
2017-06-261412.001412.001395.001395.009001269100
2017-06-231400.001400.001400.001400.00200280000
2017-06-221400.001400.001400.001400.00700980000
2017-06-211400.001400.001400.001400.00100140000
2017-06-201393.001393.001393.001393.00100139300
2017-06-191394.001394.001393.001393.0042005852600
2017-06-1600
2017-06-1500
2017-06-141408.001408.001393.001393.008001115900
2017-06-131415.001415.001391.001391.00400563300
2017-06-1200
2017-06-091401.001401.001401.001401.00100140100
2017-06-081448.001448.001401.001401.00400574500
2017-06-0700
2017-06-0600
2017-06-051393.001394.001393.001394.00300418000
2017-06-021393.001393.001393.001393.00400557200
2017-06-0100
2017-05-311408.001408.001408.001408.00200281600
2017-05-301408.001408.001408.001408.00100140800
2017-05-291419.001419.001408.001408.009001275100
2017-05-261408.001408.001408.001408.008001126400
2017-05-251383.001383.001383.001383.00100138300
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-191342.001342.001342.001342.00100134200
2017-05-181340.001341.001340.001341.00200268100
2017-05-171340.001340.001339.001340.0014001875500
2017-05-161380.001380.001340.001340.0012001627200
2017-05-151379.001379.001366.001366.00400547700
2017-05-121359.001365.001359.001365.009001224300
2017-05-1100
2017-05-101350.001365.001350.001365.00300406600
2017-05-091353.001364.001350.001350.0012001621700
2017-05-081349.001352.001349.001352.00400540500
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-271340.001348.001340.001348.0010001340800
2017-04-261363.001369.001339.001342.0030004049300
2017-04-251355.001363.001355.001363.00300407300
2017-04-241355.001355.001355.001355.00200271000
2017-04-211355.001355.001355.001355.00100135500
2017-04-201345.001345.001345.001345.00100134500
2017-04-1900
2017-04-1800
2017-04-171316.001316.001316.001316.00100131600
2017-04-141315.001315.001315.001315.00300394500
2017-04-131369.001369.001315.001315.0011001459100
2017-04-121340.001340.001340.001340.00500670000
2017-04-111367.001367.001340.001340.00300407200
2017-04-101336.001367.001336.001367.0011001473400
2017-04-071336.001336.001336.001336.00200267200
2017-04-061363.001363.001336.001336.00600809000
2017-04-0500
2017-04-041377.001377.001377.001377.00100137700
2017-04-031377.001377.001377.001377.00100137700
2017-03-311380.001380.001377.001377.00600827300
2017-03-3000
2017-03-2900
2017-03-281419.001420.001419.001420.0014001987600
2017-03-271461.001461.001401.001449.0046006548300
2017-03-241416.001436.001416.001436.00300426800
2017-03-231410.001432.001402.001414.0010001417200
2017-03-221400.001400.001400.001400.00100140000
2017-03-211405.001406.001400.001400.0011001541600
2017-03-171405.001406.001405.001406.0010001405500
2017-03-161400.001405.001400.001405.0014001960500
2017-03-151380.001405.001380.001405.0016002235500
2017-03-141380.001380.001380.001380.00600828000
2017-03-131380.001381.001380.001380.00500690100
2017-03-101370.001380.001370.001380.00700965000
2017-03-091370.001370.001370.001370.00200274000
2017-03-0800
2017-03-071375.001375.001375.001375.0010001375000
2017-03-0600
2017-03-031380.001380.001380.001380.0010001380000
2017-03-021375.001375.001375.001375.00200275000
2017-03-011373.001373.001373.001373.00100137300
2017-02-281373.001373.001373.001373.009001235700
2017-02-271375.001375.001375.001375.0020002750000
2017-02-241374.001375.001374.001375.009001237400
2017-02-231375.001375.001374.001374.00300412300
2017-02-221375.001375.001375.001375.00300412500
2017-02-211370.001375.001370.001375.00600823000
2017-02-201370.001370.001369.001369.00200273900
2017-02-171370.001370.001369.001369.00600821500
2017-02-161370.001370.001370.001370.00100137000
2017-02-151370.001370.001370.001370.00500685000
2017-02-141365.001370.001365.001370.00600820000
2017-02-131370.001370.001309.001365.0016002133500
2017-02-101370.001370.001370.001370.00700959000
2017-02-091380.001380.001380.001380.00300414000
2017-02-081370.001380.001370.001380.0012001648000
2017-02-071370.001370.001370.001370.00200274000
2017-02-0600
2017-02-031375.001380.001375.001380.00400551000
2017-02-021370.001370.001370.001370.00600822000
2017-02-011370.001370.001370.001370.00600822000
2017-01-311380.001380.001370.001370.0012001647900
2017-01-301390.001390.001390.001390.00400556000
2017-01-271404.001404.001399.001400.009001262300
2017-01-261375.001380.001375.001380.0018002478100
2017-01-251355.001375.001355.001375.008001089000
2017-01-241350.001355.001350.001355.00500676000
2017-01-231345.001350.001345.001350.00200269500
2017-01-201345.001345.001345.001345.00100134500
2017-01-191345.001345.001345.001345.00100134500
2017-01-1800
2017-01-1700
2017-01-161345.001345.001345.001345.00100134500
2017-01-131345.001345.001345.001345.00100134500
2017-01-1200
2017-01-111350.001350.001350.001350.00100135000
2017-01-101351.001351.001351.001351.00200270200
2017-01-061360.001360.001351.001351.00700951100
2017-01-051363.001363.001363.001363.00100136300
2017-01-0400
2016-12-301362.001362.001362.001362.00100136200
2016-12-2900
2016-12-2800
2016-12-271385.001385.001385.001385.009001246500
2016-12-261388.001388.001360.001360.0010001382400
2016-12-221329.001388.001329.001388.00700944300
2016-12-211328.001329.001325.001329.00300398200
2016-12-201317.001329.001317.001329.00200264600
2016-12-191315.001315.001315.001315.00100131500
2016-12-1600
2016-12-151309.001309.001309.001309.00200261800
2016-12-1400
2016-12-131330.001335.001306.001306.00500660700
2016-12-121330.001330.001330.001330.0019002527000
2016-12-091315.001315.001314.001315.00600788900
2016-12-081311.001315.001311.001315.008001049900
2016-12-071309.001311.001309.001311.00500655100
2016-12-061309.001309.001309.001309.00400523600
2016-12-051310.001310.001309.001309.00300392900
2016-12-021307.001309.001307.001309.00500654300
2016-12-011307.001307.001307.001307.00300392100
2016-11-301311.001312.001290.001307.0021002739400
2016-11-291305.001311.001305.001311.00200261600
2016-11-281315.001315.001311.001311.0017002235100
2016-11-251310.001311.001310.001311.00700917100
2016-11-241310.001310.001308.001310.0014001833500
2016-11-221309.001309.001309.001309.00100130900
2016-11-211309.001309.001309.001309.00100130900
2016-11-1800
2016-11-171309.001309.001309.001309.00100130900
2016-11-161309.001309.001309.001309.00200261800
2016-11-151309.001309.001309.001309.00200261800
2016-11-1400
2016-11-111300.001309.001300.001309.00400520900
2016-11-101300.001300.001300.001300.0010001300000
2016-11-091300.001300.001300.001300.00100130000
2016-11-081300.001300.001300.001300.0011001430000
2016-11-071300.001300.001300.001300.00200260000
2016-11-041320.001329.001301.001329.00300395000
2016-11-021320.001329.001300.001329.0012001565100
2016-11-011330.001330.001330.001330.00100133000
2016-10-311330.001330.001330.001330.00100133000
2016-10-281330.001330.001330.001330.00100133000
2016-10-271330.001330.001330.001330.00600798000
2016-10-261318.001318.001317.001318.0011001449600
2016-10-251320.001328.001320.001320.00300396800
2016-10-241305.001320.001305.001319.00300394400
2016-10-2100
2016-10-2000
2016-10-191303.001305.001303.001305.00200260800
2016-10-1800
2016-10-171290.001290.001290.001290.00400516000
2016-10-141291.001291.001290.001290.0010001290400
2016-10-131335.001335.001300.001310.0026003400000
2016-10-1200
2016-10-111333.001333.001333.001333.00100133300
2016-10-0700
2016-10-0600
2016-10-051319.001319.001319.001319.00100131900
2016-10-0400
2016-10-031319.001320.001305.001305.00300394400
2016-09-3000
2016-09-291305.001308.001305.001308.00300391800
2016-09-281382.001382.001304.001305.0014001841500
2016-09-271368.001368.001368.001368.00600820800
2016-09-261350.001350.001343.001343.0017002294300
2016-09-231345.001348.001318.001348.0010001342600
2016-09-211310.001310.001310.001310.00200262000
2016-09-201322.001322.001322.001322.00100132200
2016-09-161315.001329.001310.001329.00500658500
2016-09-151315.001315.001315.001315.00100131500
2016-09-141332.001332.001332.001332.00100133200
2016-09-131326.001326.001326.001326.00100132600
2016-09-121312.001312.001312.001312.00100131200
2016-09-0900
2016-09-0800
2016-09-071371.001372.001371.001372.00200274300
2016-09-061401.001401.001400.001400.0015002100800
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-291455.001455.001455.001455.0010001455000
2016-08-261412.001455.001412.001455.0010001419300
2016-08-251458.001472.001458.001472.009001314500
2016-08-241458.001458.001458.001458.00100145800
2016-08-231458.001458.001458.001458.00200291600
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-041458.001458.001458.001458.00500729000
2016-08-0300
2016-08-021458.001458.001458.001458.00100145800
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-271475.001476.001475.001475.0056008260400
2016-07-261420.001450.001390.001450.0023003253000
2016-07-251400.001450.001400.001450.0032004532700
2016-07-221394.001395.001394.001395.009001255300
2016-07-211375.001395.001375.001395.00500692200
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-121350.001350.001350.001350.00200270000
2016-07-111400.001400.001350.001350.0026003604700
2016-07-081380.001385.001380.001385.00200276500
2016-07-071341.001341.001341.001341.00100134100
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-011340.001349.001330.001335.00700938300
2016-06-3000
2016-06-2900
2016-06-281400.001400.001348.001349.0028003849500
2016-06-271375.001384.001375.001384.00500690200
2016-06-2400
2016-06-231350.001350.001350.001350.00100135000
2016-06-2200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog