東邦化学工業(4409)の株価時系列情報
東邦化学工業(4409)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 679 | 679 | 609 | 610 | 87,800 |
| 2024/07/25 | 589 | 681 | 582 | 681 | 157,800 |
| 2024/07/24 | 580 | 584 | 573 | 581 | 10,200 |
| 2024/07/23 | 566 | 582 | 566 | 580 | 9,000 |
| 2024/07/22 | 565 | 566 | 550 | 563 | 11,100 |
| 2024/07/19 | 554 | 560 | 544 | 560 | 31,900 |
| 2024/07/18 | 536 | 545 | 536 | 544 | 5,300 |
| 2024/07/17 | 535 | 536 | 535 | 535 | 24,500 |
| 2024/07/16 | 543 | 544 | 533 | 535 | 31,800 |
| 2024/07/12 | 543 | 550 | 538 | 543 | 36,800 |
| 2024/07/11 | 539 | 546 | 537 | 543 | 8,100 |
| 2024/07/10 | 533 | 539 | 531 | 539 | 5,900 |
| 2024/07/09 | 530 | 532 | 527 | 531 | 1,900 |
| 2024/07/08 | 525 | 533 | 524 | 530 | 9,300 |
| 2024/07/05 | 523 | 526 | 521 | 524 | 8,000 |
| 2024/07/04 | 524 | 524 | 522 | 523 | 2,100 |
| 2024/07/03 | 519 | 526 | 519 | 524 | 5,600 |
| 2024/07/02 | 520 | 520 | 518 | 519 | 3,800 |
| 2024/07/01 | 519 | 521 | 518 | 518 | 8,900 |
| 2024/06/28 | 528 | 528 | 520 | 522 | 14,000 |
| 2024/06/27 | 516 | 518 | 514 | 518 | 2,200 |
| 2024/06/26 | 518 | 518 | 510 | 517 | 9,600 |
| 2024/06/25 | 515 | 520 | 515 | 517 | 12,000 |
| 2024/06/24 | 515 | 516 | 513 | 514 | 4,600 |
| 2024/06/21 | 511 | 512 | 511 | 511 | 7,600 |
| 2024/06/20 | 511 | 512 | 510 | 511 | 8,100 |
| 2024/06/19 | 511 | 513 | 509 | 511 | 14,000 |
| 2024/06/18 | 512 | 515 | 509 | 510 | 12,600 |
| 2024/06/17 | 511 | 515 | 509 | 512 | 7,000 |
| 2024/06/14 | 511 | 514 | 509 | 510 | 5,000 |
| 2024/06/13 | 511 | 514 | 510 | 511 | 1,400 |
| 2024/06/12 | 513 | 513 | 510 | 510 | 9,300 |
| 2024/06/11 | 513 | 515 | 512 | 513 | 1,600 |
| 2024/06/10 | 514 | 516 | 510 | 513 | 7,600 |
| 2024/06/07 | 513 | 513 | 510 | 511 | 8,000 |
| 2024/06/06 | 515 | 517 | 514 | 514 | 2,800 |
| 2024/06/05 | 520 | 520 | 513 | 515 | 4,100 |
| 2024/06/04 | 518 | 519 | 517 | 519 | 1,300 |
| 2024/06/03 | 519 | 519 | 516 | 516 | 3,600 |
| 2024/05/31 | 516 | 517 | 515 | 517 | 2,100 |
| 2024/05/30 | 514 | 516 | 514 | 516 | 600 |
| 2024/05/29 | 515 | 518 | 515 | 518 | 2,300 |
| 2024/05/28 | 515 | 516 | 514 | 515 | 1,700 |
| 2024/05/27 | 518 | 518 | 514 | 515 | 1,900 |
| 2024/05/24 | 518 | 518 | 512 | 517 | 8,800 |
| 2024/05/23 | 511 | 514 | 511 | 514 | 1,300 |
| 2024/05/22 | 509 | 513 | 509 | 510 | 2,200 |
| 2024/05/21 | 515 | 517 | 503 | 509 | 14,400 |
| 2024/05/20 | 514 | 515 | 512 | 514 | 2,200 |
| 2024/05/17 | 509 | 514 | 508 | 514 | 4,700 |
| 2024/05/16 | 512 | 512 | 508 | 511 | 3,000 |
| 2024/05/15 | 510 | 511 | 508 | 511 | 4,600 |
| 2024/05/14 | 508 | 516 | 505 | 510 | 17,100 |
| 2024/05/13 | 506 | 508 | 504 | 506 | 12,200 |
| 2024/05/10 | 511 | 512 | 506 | 506 | 7,100 |
| 2024/05/09 | 512 | 512 | 509 | 509 | 1,500 |
| 2024/05/08 | 510 | 512 | 509 | 511 | 3,700 |
| 2024/05/07 | 508 | 513 | 508 | 512 | 3,000 |
| 2024/05/02 | 512 | 516 | 505 | 507 | 7,500 |
| 2024/05/01 | 510 | 515 | 506 | 512 | 5,600 |
| 2024/04/30 | 509 | 535 | 507 | 510 | 41,300 |
| 2024/04/26 | 508 | 509 | 507 | 508 | 2,600 |
| 2024/04/25 | 510 | 510 | 508 | 508 | 9,500 |
| 2024/04/24 | 510 | 512 | 509 | 512 | 4,600 |
| 2024/04/23 | 508 | 512 | 508 | 510 | 3,700 |
| 2024/04/22 | 509 | 514 | 508 | 510 | 5,200 |
| 2024/04/19 | 511 | 514 | 508 | 509 | 1,900 |
| 2024/04/18 | 509 | 513 | 507 | 510 | 2,600 |
| 2024/04/17 | 512 | 515 | 508 | 509 | 3,700 |
| 2024/04/16 | 516 | 516 | 509 | 511 | 4,200 |
| 2024/04/15 | 511 | 516 | 511 | 515 | 4,600 |
| 2024/04/12 | 513 | 514 | 512 | 512 | 8,700 |
| 2024/04/11 | 515 | 515 | 510 | 513 | 3,500 |
| 2024/04/10 | 514 | 521 | 511 | 515 | 4,500 |
| 2024/04/09 | 512 | 513 | 509 | 510 | 5,300 |
| 2024/04/08 | 509 | 514 | 508 | 512 | 4,300 |
| 2024/04/05 | 514 | 514 | 509 | 509 | 6,600 |
| 2024/04/04 | 513 | 515 | 509 | 515 | 3,800 |
| 2024/04/03 | 511 | 515 | 508 | 515 | 7,500 |
| 2024/04/02 | 519 | 519 | 515 | 515 | 4,400 |
| 2024/04/01 | 528 | 528 | 518 | 518 | 4,100 |
| 2024/03/29 | 524 | 527 | 523 | 527 | 1,400 |
| 2024/03/28 | 517 | 530 | 517 | 525 | 11,600 |
| 2024/03/27 | 547 | 547 | 539 | 540 | 10,300 |
| 2024/03/26 | 537 | 541 | 533 | 539 | 15,800 |
| 2024/03/25 | 538 | 540 | 536 | 540 | 18,500 |
| 2024/03/22 | 540 | 540 | 536 | 537 | 7,200 |
| 2024/03/21 | 536 | 539 | 535 | 536 | 10,500 |
| 2024/03/19 | 539 | 539 | 533 | 536 | 5,200 |
| 2024/03/18 | 534 | 537 | 533 | 534 | 11,200 |
| 2024/03/15 | 534 | 540 | 534 | 538 | 2,200 |
| 2024/03/14 | 537 | 540 | 531 | 534 | 8,600 |
| 2024/03/13 | 537 | 542 | 536 | 536 | 3,600 |
| 2024/03/12 | 534 | 540 | 534 | 536 | 6,100 |
| 2024/03/11 | 538 | 541 | 533 | 534 | 6,400 |
| 2024/03/08 | 540 | 542 | 538 | 538 | 3,600 |
| 2024/03/07 | 540 | 540 | 531 | 536 | 7,200 |
| 2024/03/06 | 530 | 539 | 528 | 539 | 8,400 |
| 2024/03/05 | 529 | 529 | 527 | 529 | 4,700 |
| 2024/03/04 | 528 | 529 | 527 | 529 | 2,900 |
| 2024/03/01 | 526 | 527 | 524 | 527 | 3,000 |
| 2024/02/29 | 526 | 527 | 520 | 522 | 8,400 |
| 2024/02/28 | 527 | 527 | 524 | 524 | 2,900 |
| 2024/02/27 | 525 | 527 | 524 | 526 | 2,300 |
| 2024/02/26 | 524 | 525 | 522 | 525 | 3,100 |
| 2024/02/22 | 527 | 527 | 522 | 522 | 9,200 |
| 2024/02/21 | 523 | 524 | 521 | 523 | 6,100 |
| 2024/02/20 | 528 | 528 | 523 | 526 | 3,500 |
| 2024/02/19 | 525 | 528 | 524 | 525 | 4,300 |
| 2024/02/16 | 525 | 525 | 521 | 524 | 2,800 |
| 2024/02/15 | 525 | 528 | 520 | 521 | 4,300 |
| 2024/02/14 | 521 | 522 | 520 | 522 | 2,700 |
| 2024/02/13 | 526 | 526 | 521 | 521 | 9,500 |
| 2024/02/09 | 526 | 526 | 524 | 526 | 1,900 |
| 2024/02/08 | 522 | 526 | 522 | 526 | 3,400 |
| 2024/02/07 | 523 | 527 | 522 | 525 | 1,300 |
| 2024/02/06 | 523 | 526 | 522 | 525 | 4,900 |
| 2024/02/05 | 529 | 530 | 522 | 526 | 8,000 |
| 2024/02/02 | 518 | 522 | 518 | 522 | 5,500 |
| 2024/02/01 | 518 | 518 | 516 | 518 | 2,400 |
| 2024/01/31 | 515 | 516 | 514 | 516 | 3,500 |
| 2024/01/30 | 515 | 515 | 513 | 515 | 1,800 |
| 2024/01/29 | 510 | 513 | 510 | 513 | 8,400 |
| 2024/01/26 | 510 | 510 | 509 | 510 | 5,800 |
| 2024/01/25 | 514 | 515 | 512 | 512 | 13,600 |
| 2024/01/24 | 512 | 516 | 512 | 515 | 8,200 |
| 2024/01/23 | 515 | 515 | 514 | 514 | 2,600 |
| 2024/01/22 | 513 | 514 | 513 | 513 | 5,000 |
| 2024/01/19 | 513 | 513 | 511 | 512 | 1,900 |
| 2024/01/18 | 512 | 514 | 510 | 511 | 5,200 |
| 2024/01/17 | 514 | 514 | 512 | 513 | 2,200 |
| 2024/01/16 | 513 | 514 | 512 | 514 | 3,100 |
| 2024/01/15 | 513 | 514 | 512 | 514 | 7,000 |
| 2024/01/12 | 512 | 513 | 512 | 513 | 3,300 |
| 2024/01/11 | 512 | 513 | 511 | 512 | 3,000 |
| 2024/01/10 | 509 | 513 | 509 | 513 | 2,500 |
| 2024/01/09 | 512 | 513 | 507 | 509 | 12,100 |
| 2024/01/05 | 512 | 512 | 509 | 512 | 10,200 |
| 2024/01/04 | 504 | 512 | 503 | 510 | 10,600 |
| 2023/12/29 | 506 | 506 | 494 | 504 | 17,000 |
| 2023/12/28 | 505 | 508 | 505 | 505 | 1,700 |
| 2023/12/27 | 504 | 508 | 504 | 504 | 4,500 |
| 2023/12/26 | 504 | 505 | 502 | 503 | 2,000 |
| 2023/12/25 | 509 | 509 | 501 | 502 | 19,600 |
| 2023/12/22 | 507 | 509 | 507 | 509 | 1,200 |
| 2023/12/21 | 505 | 508 | 503 | 507 | 4,600 |
| 2023/12/20 | 504 | 509 | 504 | 507 | 5,200 |
| 2023/12/19 | 506 | 507 | 506 | 506 | 1,400 |
| 2023/12/18 | 504 | 506 | 504 | 504 | 900 |
| 2023/12/15 | 507 | 507 | 502 | 505 | 4,000 |
| 2023/12/14 | 508 | 508 | 504 | 505 | 3,000 |
| 2023/12/13 | 511 | 512 | 507 | 509 | 1,700 |
| 2023/12/12 | 509 | 511 | 509 | 511 | 8,600 |
| 2023/12/11 | 509 | 509 | 507 | 509 | 1,600 |
| 2023/12/08 | 510 | 510 | 506 | 507 | 1,900 |
| 2023/12/07 | 510 | 511 | 508 | 509 | 2,600 |
| 2023/12/06 | 507 | 510 | 505 | 509 | 2,400 |
| 2023/12/05 | 508 | 512 | 506 | 506 | 3,700 |
| 2023/12/04 | 510 | 510 | 507 | 510 | 3,800 |
| 2023/12/01 | 513 | 513 | 506 | 509 | 16,800 |
| 2023/11/30 | 507 | 509 | 506 | 508 | 2,700 |
| 2023/11/29 | 507 | 507 | 505 | 507 | 3,000 |
| 2023/11/28 | 507 | 507 | 505 | 507 | 2,300 |
| 2023/11/27 | 504 | 507 | 504 | 507 | 4,500 |
| 2023/11/24 | 509 | 509 | 503 | 507 | 11,200 |
| 2023/11/22 | 503 | 507 | 503 | 507 | 1,300 |
| 2023/11/21 | 505 | 507 | 500 | 503 | 7,500 |
| 2023/11/20 | 504 | 507 | 504 | 505 | 2,100 |
| 2023/11/17 | 505 | 506 | 503 | 503 | 3,200 |
| 2023/11/16 | 502 | 504 | 502 | 503 | 600 |
| 2023/11/15 | 502 | 506 | 500 | 501 | 1,300 |
| 2023/11/14 | 503 | 504 | 500 | 500 | 4,400 |
| 2023/11/13 | 503 | 504 | 500 | 502 | 9,300 |
| 2023/11/10 | 499 | 503 | 498 | 503 | 3,100 |
| 2023/11/09 | 500 | 500 | 498 | 499 | 2,900 |
| 2023/11/08 | 502 | 502 | 498 | 501 | 3,700 |
| 2023/11/07 | 501 | 504 | 501 | 501 | 2,300 |
| 2023/11/06 | 505 | 509 | 501 | 502 | 6,200 |
| 2023/11/02 | 505 | 505 | 501 | 505 | 1,600 |
| 2023/11/01 | 502 | 503 | 501 | 502 | 2,200 |
| 2023/10/31 | 500 | 502 | 499 | 501 | 2,900 |
| 2023/10/30 | 504 | 504 | 501 | 501 | 1,700 |
| 2023/10/27 | 500 | 504 | 500 | 504 | 600 |
| 2023/10/26 | 500 | 505 | 500 | 500 | 700 |
| 2023/10/25 | 506 | 506 | 500 | 500 | 13,200 |
| 2023/10/24 | 502 | 502 | 498 | 501 | 9,500 |
| 2023/10/23 | 504 | 504 | 500 | 504 | 1,100 |
| 2023/10/20 | 499 | 502 | 499 | 502 | 4,000 |
| 2023/10/19 | 500 | 503 | 498 | 499 | 9,100 |
| 2023/10/18 | 502 | 502 | 501 | 502 | 1,300 |
| 2023/10/17 | 501 | 501 | 500 | 501 | 2,200 |
| 2023/10/16 | 501 | 505 | 500 | 503 | 900 |
| 2023/10/13 | 501 | 503 | 501 | 501 | 1,000 |
| 2023/10/12 | 506 | 507 | 501 | 505 | 9,500 |
| 2023/10/11 | 503 | 506 | 503 | 506 | 1,200 |
| 2023/10/10 | 504 | 505 | 502 | 502 | 1,900 |
| 2023/10/06 | 502 | 503 | 501 | 503 | 3,200 |
| 2023/10/05 | 501 | 502 | 500 | 501 | 1,900 |
| 2023/10/04 | 499 | 500 | 497 | 500 | 3,800 |
| 2023/10/03 | 504 | 504 | 497 | 500 | 6,300 |