[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 
2017-12-151500.001500.001490.001500.0010001499000
2017-12-141493.001499.001493.001499.0028004196200
2017-12-131495.001495.001483.001483.00600894000
2017-12-121487.001490.001487.001490.00300446700
2017-12-111490.001490.001486.001490.0026003873500
2017-12-081470.001478.001470.001478.0015002206600
2017-12-071469.001470.001469.001470.00500734600
2017-12-061458.001458.001451.001452.009001308900
2017-12-051468.001470.001452.001468.0033004839300
2017-12-041470.001470.001458.001458.0031004537800
2017-12-011491.001500.001470.001500.0023003433200
2017-11-301475.001476.001461.001461.0038005602000
2017-11-291481.001491.001480.001480.0021003111300
2017-11-281515.001523.001480.001480.0034005090100
2017-11-271530.001530.001515.001515.0032004878700
2017-11-241483.001514.001483.001514.0039005860500
2017-11-221499.001500.001491.001500.0014002097500
2017-11-211484.001499.001484.001499.0017002533500
2017-11-201452.001461.001452.001460.0011001605400
2017-11-171461.001478.001448.001448.0063009206700
2017-11-161402.001449.001402.001440.003490049284900
2017-11-151503.001543.001499.001501.0043006458200
2017-11-141505.001516.001505.001515.0019002866700
2017-11-131548.001549.001509.001511.0032004894700
2017-11-101539.001548.001519.001548.0012001849800
2017-11-091560.001560.001503.001514.0043006616500
2017-11-081580.001580.001557.001560.0017002669300
2017-11-071600.001610.001571.001600.001290020632600
2017-11-061750.001835.001555.001639.004120070340600
2017-11-021405.001710.001400.001710.001940030432500
2017-11-011400.001410.001400.001410.0041005750900
2017-10-3100
2017-10-301399.001409.001399.001407.0037005183100
2017-10-271400.001400.001395.001395.0013001819200
2017-10-261400.001400.001400.001400.0014001960000
2017-10-251400.001400.001400.001400.00400560000
2017-10-241400.001400.001400.001400.00200280000
2017-10-2300
2017-10-201379.001400.001379.001400.0015002079800
2017-10-191399.001400.001399.001400.0034004757400
2017-10-181390.001401.001390.001401.0017002379400
2017-10-171390.001390.001390.001390.00300417000
2017-10-161394.001395.001394.001395.0021002929400
2017-10-131395.001395.001395.001395.0020002790000
2017-10-1200
2017-10-111395.001395.001394.001394.0011001534400
2017-10-101400.001400.001400.001400.00100140000
2017-10-061395.001395.001395.001395.0010001395000
2017-10-051395.001395.001395.001395.00100139500
2017-10-041395.001395.001395.001395.00100139500
2017-10-0300
2017-10-021400.001400.001400.001400.00100140000
2017-09-2900
2017-09-2800
2017-09-271400.001400.001400.001400.00700980000
2017-09-261390.001390.001390.001390.00700973000
2017-09-251360.001390.001360.001380.0013001783000
2017-09-2200
2017-09-211381.001381.001351.001352.0012001624300
2017-09-2000
2017-09-191390.001400.001375.001375.0017002362500
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-051390.001390.001390.001390.00300417000
2017-09-041389.001390.001389.001390.0011001528900
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-291385.001385.001385.001385.00100138500
2017-08-281400.001400.001366.001381.0016002232700
2017-08-251391.001391.001391.001391.00100139100
2017-08-2400
2017-08-231375.001391.001375.001391.00400551600
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-161399.001399.001380.001380.00200277900
2017-08-151399.001399.001399.001399.00100139900
2017-08-141376.001376.001376.001376.00200275200
2017-08-1000
2017-08-091403.001403.001373.001373.00300414900
2017-08-0800
2017-08-071405.001405.001405.001405.00300421500
2017-08-0400
2017-08-031399.001399.001399.001399.00500699500
2017-08-021385.001399.001385.001399.00200278400
2017-08-011391.001400.001385.001385.0010001397500
2017-07-311400.001400.001400.001400.00600840000
2017-07-281400.001400.001400.001400.0011001540000
2017-07-271419.001419.001419.001419.0068009649200
2017-07-261410.001410.001408.001410.0017002396800
2017-07-251408.001415.001407.001415.00600846600
2017-07-241403.001405.001403.001405.0010001404000
2017-07-2100
2017-07-201400.001405.001400.001402.0015002101200
2017-07-1900
2017-07-181397.001400.001397.001400.0011001539700
2017-07-141400.001401.001400.001400.0011001540500
2017-07-131412.001415.001412.001415.00300423900
2017-07-121400.001400.001400.001400.00500700000
2017-07-111407.001407.001395.001401.0045006312900
2017-07-101437.001437.001437.001437.0019002730300
2017-07-071412.001412.001412.001412.00100141200
2017-07-061400.001400.001400.001400.00500700000
2017-07-051390.001400.001390.001400.0018002514700
2017-07-041395.001395.001390.001390.009001254200
2017-07-031385.001385.001385.001385.00100138500
2017-06-301390.001390.001390.001390.00100139000
2017-06-291400.001400.001390.001390.0015002090000
2017-06-281415.001415.001398.001398.0013001822800
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

   ※ 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。 

Twitter