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 |
|---|---|---|---|---|---|
| 1983/12/28 | 315 | 316 | 313 | 313 | 13,000 |
| 1983/12/27 | 321 | 321 | 312 | 312 | 17,000 |
| 1983/12/26 | 330 | 330 | 320 | 320 | 29,000 |
| 1983/12/24 | 330 | 330 | 326 | 326 | 14,000 |
| 1983/12/23 | 327 | 329 | 319 | 325 | 30,000 |
| 1983/12/22 | 318 | 333 | 318 | 330 | 45,000 |
| 1983/12/21 | 308 | 315 | 308 | 315 | 34,000 |
| 1983/12/20 | 312 | 312 | 310 | 310 | 21,000 |
| 1983/12/19 | 312 | 312 | 307 | 310 | 23,000 |
| 1983/12/17 | 306 | 311 | 305 | 311 | 5,000 |
| 1983/12/16 | 305 | 310 | 305 | 310 | 33,000 |
| 1983/12/15 | 306 | 310 | 305 | 305 | 21,000 |
| 1983/12/14 | 319 | 320 | 305 | 305 | 26,000 |
| 1983/12/13 | 325 | 325 | 320 | 320 | 17,000 |
| 1983/12/12 | 330 | 330 | 325 | 329 | 54,000 |
| 1983/12/09 | 310 | 319 | 310 | 319 | 27,000 |
| 1983/12/08 | 310 | 310 | 300 | 300 | 55,000 |
| 1983/12/07 | 320 | 320 | 320 | 320 | 13,000 |
| 1983/12/06 | 321 | 330 | 321 | 330 | 11,000 |
| 1983/12/05 | 329 | 330 | 320 | 320 | 37,000 |
| 1983/12/03 | 315 | 315 | 303 | 304 | 33,000 |
| 1983/12/02 | 320 | 321 | 315 | 315 | 54,000 |
| 1983/12/01 | 338 | 338 | 330 | 330 | 46,000 |
| 1983/11/30 | 330 | 335 | 316 | 335 | 129,000 |
| 1983/11/29 | 362 | 362 | 335 | 335 | 208,000 |
| 1983/11/28 | 360 | 373 | 359 | 362 | 559,000 |
| 1983/11/26 | 330 | 340 | 329 | 337 | 196,000 |
| 1983/11/25 | 309 | 312 | 307 | 312 | 138,000 |
| 1983/11/24 | 308 | 308 | 304 | 304 | 61,000 |
| 1983/11/22 | 291 | 299 | 291 | 299 | 30,000 |
| 1983/11/21 | 284 | 284 | 284 | 284 | 5,000 |
| 1983/11/19 | 298 | 298 | 298 | 298 | 16,000 |
| 1983/11/18 | 300 | 300 | 300 | 300 | 9,000 |
| 1983/11/17 | 298 | 299 | 294 | 299 | 17,000 |
| 1983/11/16 | 298 | 299 | 297 | 297 | 17,000 |
| 1983/11/15 | 299 | 299 | 298 | 298 | 17,000 |
| 1983/11/14 | 299 | 299 | 298 | 298 | 22,000 |
| 1983/11/11 | 296 | 298 | 296 | 298 | 7,000 |
| 1983/11/10 | 290 | 292 | 290 | 291 | 10,000 |
| 1983/11/09 | 290 | 291 | 288 | 288 | 19,000 |
| 1983/11/08 | 290 | 292 | 290 | 292 | 8,000 |
| 1983/11/07 | 290 | 290 | 290 | 290 | 5,000 |
| 1983/11/05 | 290 | 290 | 290 | 290 | 4,000 |
| 1983/11/04 | 289 | 289 | 289 | 289 | 4,000 |
| 1983/11/02 | 304 | 305 | 300 | 301 | 28,000 |
| 1983/11/01 | 289 | 309 | 289 | 306 | 27,000 |
| 1983/10/31 | 283 | 285 | 283 | 285 | 15,000 |
| 1983/10/29 | 279 | 280 | 278 | 280 | 21,000 |
| 1983/10/28 | 279 | 279 | 278 | 278 | 7,000 |
| 1983/10/27 | 279 | 280 | 277 | 278 | 18,000 |
| 1983/10/26 | 278 | 278 | 278 | 278 | 2,000 |
| 1983/10/25 | 280 | 280 | 278 | 280 | 7,000 |
| 1983/10/24 | 275 | 275 | 275 | 275 | 9,000 |
| 1983/10/22 | 274 | 275 | 274 | 274 | 19,000 |
| 1983/10/21 | 274 | 275 | 273 | 274 | 15,000 |
| 1983/10/20 | 272 | 275 | 272 | 274 | 10,000 |
| 1983/10/19 | 279 | 279 | 271 | 271 | 18,000 |
| 1983/10/18 | 279 | 279 | 278 | 279 | 10,000 |
| 1983/10/17 | 276 | 276 | 276 | 276 | 3,000 |
| 1983/10/15 | 280 | 280 | 275 | 275 | 6,000 |
| 1983/10/14 | 280 | 282 | 280 | 280 | 14,000 |
| 1983/10/13 | 277 | 277 | 277 | 277 | 5,000 |
| 1983/10/12 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/10/11 | 280 | 280 | 276 | 276 | 15,000 |
| 1983/10/07 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/10/06 | 275 | 276 | 275 | 276 | 5,000 |
| 1983/10/05 | 273 | 273 | 273 | 273 | 5,000 |
| 1983/10/04 | 272 | 272 | 272 | 272 | 2,000 |
| 1983/10/03 | 275 | 276 | 271 | 271 | 9,000 |
| 1983/10/01 | 271 | 275 | 270 | 275 | 11,000 |
| 1983/09/30 | 271 | 271 | 270 | 270 | 12,000 |
| 1983/09/29 | 272 | 272 | 270 | 270 | 8,000 |
| 1983/09/28 | 272 | 272 | 272 | 272 | 3,000 |
| 1983/09/27 | 276 | 276 | 270 | 270 | 8,000 |
| 1983/09/26 | 271 | 280 | 270 | 270 | 21,000 |
| 1983/09/24 | 278 | 278 | 270 | 272 | 32,000 |
| 1983/09/22 | 282 | 282 | 277 | 277 | 9,000 |
| 1983/09/21 | 275 | 277 | 275 | 277 | 11,000 |
| 1983/09/20 | 275 | 275 | 273 | 273 | 25,000 |
| 1983/09/19 | 280 | 280 | 273 | 275 | 27,000 |
| 1983/09/17 | 275 | 275 | 275 | 275 | 17,000 |
| 1983/09/16 | 279 | 279 | 279 | 279 | 3,000 |
| 1983/09/14 | 278 | 278 | 276 | 276 | 7,000 |
| 1983/09/13 | 277 | 278 | 277 | 278 | 6,000 |
| 1983/09/12 | 278 | 280 | 277 | 277 | 16,000 |
| 1983/09/09 | 279 | 279 | 278 | 279 | 22,000 |
| 1983/09/07 | 282 | 282 | 275 | 278 | 16,000 |
| 1983/09/06 | 282 | 290 | 282 | 282 | 21,000 |
| 1983/09/05 | 275 | 277 | 275 | 275 | 31,000 |
| 1983/09/02 | 280 | 280 | 277 | 277 | 12,000 |
| 1983/09/01 | 279 | 279 | 279 | 279 | 1,000 |
| 1983/08/31 | 282 | 282 | 275 | 277 | 10,000 |
| 1983/08/30 | 285 | 285 | 285 | 285 | 4,000 |
| 1983/08/29 | 282 | 288 | 280 | 288 | 12,000 |
| 1983/08/27 | 283 | 283 | 282 | 282 | 5,000 |
| 1983/08/26 | 283 | 283 | 283 | 283 | 19,000 |
| 1983/08/24 | 287 | 287 | 282 | 283 | 3,000 |
| 1983/08/23 | 295 | 295 | 287 | 287 | 10,000 |
| 1983/08/22 | 287 | 290 | 287 | 290 | 20,000 |
| 1983/08/20 | 273 | 285 | 273 | 285 | 12,000 |
| 1983/08/19 | 278 | 278 | 273 | 275 | 13,000 |
| 1983/08/18 | 281 | 281 | 275 | 275 | 15,000 |
| 1983/08/17 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/08/16 | 274 | 275 | 274 | 274 | 14,000 |
| 1983/08/15 | 285 | 285 | 280 | 284 | 6,000 |
| 1983/08/12 | 285 | 285 | 280 | 285 | 4,000 |
| 1983/08/11 | 288 | 288 | 285 | 285 | 15,000 |
| 1983/08/10 | 289 | 289 | 288 | 288 | 20,000 |
| 1983/08/09 | 295 | 295 | 295 | 295 | 1,000 |
| 1983/08/08 | 288 | 289 | 288 | 288 | 13,000 |
| 1983/08/06 | 288 | 288 | 288 | 288 | 12,000 |
| 1983/08/05 | 300 | 300 | 292 | 292 | 22,000 |
| 1983/08/04 | 292 | 296 | 291 | 295 | 28,000 |
| 1983/08/03 | 294 | 294 | 291 | 292 | 20,000 |
| 1983/08/02 | 293 | 293 | 291 | 291 | 16,000 |
| 1983/08/01 | 296 | 296 | 292 | 295 | 15,000 |
| 1983/07/30 | 296 | 296 | 296 | 296 | 7,000 |
| 1983/07/29 | 299 | 300 | 296 | 296 | 27,000 |
| 1983/07/28 | 295 | 296 | 295 | 296 | 5,000 |
| 1983/07/27 | 300 | 300 | 291 | 291 | 38,000 |
| 1983/07/26 | 303 | 305 | 300 | 300 | 18,000 |
| 1983/07/25 | 298 | 307 | 298 | 302 | 17,000 |
| 1983/07/23 | 307 | 307 | 302 | 302 | 19,000 |
| 1983/07/22 | 310 | 310 | 302 | 302 | 27,000 |
| 1983/07/21 | 297 | 309 | 297 | 306 | 21,000 |
| 1983/07/20 | 296 | 302 | 296 | 302 | 10,000 |
| 1983/07/19 | 303 | 303 | 296 | 297 | 24,000 |
| 1983/07/18 | 301 | 310 | 300 | 300 | 21,000 |
| 1983/07/15 | 310 | 310 | 293 | 300 | 21,000 |
| 1983/07/14 | 299 | 305 | 298 | 305 | 19,000 |
| 1983/07/13 | 308 | 308 | 298 | 298 | 78,000 |
| 1983/07/12 | 313 | 313 | 306 | 307 | 31,000 |
| 1983/07/11 | 309 | 315 | 306 | 310 | 44,000 |
| 1983/07/09 | 306 | 306 | 301 | 306 | 58,000 |
| 1983/07/07 | 309 | 310 | 305 | 306 | 24,000 |
| 1983/07/06 | 305 | 310 | 304 | 304 | 27,000 |
| 1983/07/05 | 313 | 315 | 309 | 309 | 35,000 |
| 1983/07/04 | 316 | 316 | 313 | 313 | 21,000 |
| 1983/07/02 | 311 | 315 | 310 | 315 | 15,000 |
| 1983/07/01 | 316 | 316 | 306 | 306 | 77,000 |
| 1983/06/30 | 314 | 318 | 313 | 318 | 39,000 |
| 1983/06/29 | 311 | 314 | 309 | 313 | 42,000 |
| 1983/06/28 | 301 | 301 | 300 | 301 | 24,000 |
| 1983/06/27 | 316 | 317 | 310 | 315 | 49,000 |
| 1983/06/25 | 319 | 319 | 315 | 315 | 102,000 |
| 1983/06/24 | 305 | 319 | 305 | 319 | 94,000 |
| 1983/06/23 | 305 | 305 | 295 | 295 | 138,000 |
| 1983/06/22 | 312 | 312 | 300 | 300 | 166,000 |
| 1983/06/21 | 316 | 320 | 310 | 310 | 171,000 |
| 1983/06/20 | 310 | 314 | 310 | 314 | 125,000 |
| 1983/06/17 | 313 | 315 | 300 | 305 | 199,000 |
| 1983/06/16 | 309 | 320 | 305 | 313 | 346,000 |
| 1983/06/15 | 293 | 315 | 288 | 314 | 300,000 |
| 1983/06/14 | 270 | 288 | 270 | 288 | 60,000 |
| 1983/06/13 | 267 | 275 | 267 | 267 | 18,000 |
| 1983/06/11 | 265 | 270 | 265 | 265 | 14,000 |
| 1983/06/10 | 265 | 265 | 265 | 265 | 19,000 |
| 1983/06/09 | 265 | 265 | 265 | 265 | 16,000 |
| 1983/06/08 | 265 | 265 | 265 | 265 | 16,000 |
| 1983/06/07 | 266 | 266 | 265 | 265 | 15,000 |
| 1983/06/06 | 270 | 270 | 269 | 269 | 21,000 |
| 1983/06/04 | 270 | 270 | 265 | 265 | 16,000 |
| 1983/06/03 | 265 | 269 | 265 | 269 | 12,000 |
| 1983/06/02 | 266 | 269 | 265 | 265 | 10,000 |
| 1983/06/01 | 273 | 273 | 265 | 265 | 14,000 |
| 1983/05/31 | 275 | 275 | 275 | 275 | 7,000 |
| 1983/05/30 | 265 | 279 | 265 | 279 | 17,000 |
| 1983/05/28 | 263 | 272 | 263 | 272 | 13,000 |
| 1983/05/27 | 263 | 266 | 263 | 266 | 13,000 |
| 1983/05/26 | 270 | 270 | 265 | 266 | 8,000 |
| 1983/05/25 | 270 | 270 | 263 | 270 | 9,000 |
| 1983/05/24 | 270 | 270 | 260 | 262 | 70,000 |
| 1983/05/23 | 273 | 273 | 272 | 272 | 36,000 |
| 1983/05/20 | 279 | 279 | 272 | 273 | 12,000 |
| 1983/05/19 | 279 | 279 | 275 | 275 | 22,000 |
| 1983/05/18 | 271 | 271 | 260 | 260 | 32,000 |
| 1983/05/17 | 273 | 273 | 266 | 273 | 27,000 |
| 1983/05/16 | 271 | 271 | 268 | 268 | 12,000 |
| 1983/05/14 | 270 | 270 | 268 | 269 | 7,000 |
| 1983/05/13 | 270 | 271 | 266 | 269 | 27,000 |
| 1983/05/12 | 275 | 276 | 272 | 272 | 29,000 |
| 1983/05/11 | 276 | 279 | 275 | 279 | 6,000 |
| 1983/05/10 | 279 | 279 | 276 | 276 | 13,000 |
| 1983/05/09 | 280 | 280 | 273 | 275 | 12,000 |
| 1983/05/07 | 279 | 279 | 272 | 272 | 11,000 |
| 1983/05/06 | 280 | 280 | 272 | 280 | 14,000 |
| 1983/05/04 | 280 | 280 | 271 | 271 | 11,000 |
| 1983/05/02 | 288 | 288 | 280 | 280 | 12,000 |
| 1983/04/30 | 281 | 290 | 280 | 290 | 17,000 |
| 1983/04/28 | 279 | 280 | 273 | 280 | 13,000 |
| 1983/04/27 | 281 | 281 | 270 | 277 | 50,000 |
| 1983/04/26 | 275 | 281 | 274 | 280 | 44,000 |
| 1983/04/25 | 280 | 280 | 280 | 280 | 14,000 |
| 1983/04/23 | 281 | 281 | 280 | 280 | 8,000 |
| 1983/04/22 | 284 | 290 | 283 | 290 | 17,000 |
| 1983/04/21 | 295 | 295 | 289 | 289 | 47,000 |
| 1983/04/20 | 294 | 298 | 290 | 295 | 108,000 |
| 1983/04/19 | 285 | 290 | 280 | 289 | 74,000 |
| 1983/04/18 | 287 | 287 | 280 | 280 | 49,000 |
| 1983/04/15 | 285 | 287 | 285 | 285 | 52,000 |
| 1983/04/14 | 280 | 280 | 270 | 270 | 29,000 |
| 1983/04/12 | 279 | 286 | 279 | 285 | 13,000 |
| 1983/04/11 | 270 | 276 | 265 | 276 | 41,000 |
| 1983/04/09 | 275 | 277 | 265 | 265 | 25,000 |
| 1983/04/08 | 290 | 299 | 285 | 286 | 93,000 |
| 1983/04/07 | 300 | 303 | 290 | 290 | 259,000 |
| 1983/04/06 | 263 | 278 | 263 | 278 | 37,000 |
| 1983/04/05 | 265 | 265 | 253 | 253 | 26,000 |
| 1983/04/04 | 253 | 265 | 253 | 265 | 23,000 |
| 1983/04/02 | 251 | 251 | 251 | 251 | 10,000 |
| 1983/04/01 | 263 | 264 | 251 | 251 | 33,000 |
| 1983/03/31 | 260 | 260 | 258 | 258 | 14,000 |
| 1983/03/30 | 252 | 253 | 250 | 252 | 16,000 |
| 1983/03/29 | 246 | 250 | 246 | 248 | 8,000 |
| 1983/03/28 | 243 | 243 | 241 | 243 | 17,000 |
| 1983/03/26 | 245 | 245 | 243 | 243 | 8,000 |
| 1983/03/25 | 245 | 245 | 245 | 245 | 3,000 |
| 1983/03/24 | 245 | 245 | 245 | 245 | 19,000 |
| 1983/03/23 | 246 | 250 | 246 | 246 | 12,000 |
| 1983/03/22 | 250 | 250 | 249 | 249 | 18,000 |
| 1983/03/18 | 253 | 253 | 251 | 251 | 3,000 |
| 1983/03/17 | 250 | 251 | 250 | 251 | 7,000 |
| 1983/03/16 | 264 | 264 | 257 | 258 | 8,000 |
| 1983/03/15 | 259 | 259 | 256 | 256 | 7,000 |
| 1983/03/12 | 255 | 260 | 255 | 260 | 5,000 |
| 1983/03/11 | 252 | 260 | 252 | 259 | 13,000 |
| 1983/03/10 | 249 | 249 | 245 | 246 | 27,000 |
| 1983/03/09 | 256 | 256 | 250 | 250 | 4,000 |
| 1983/03/08 | 252 | 265 | 252 | 260 | 21,000 |
| 1983/03/04 | 260 | 260 | 240 | 240 | 23,000 |
| 1983/03/03 | 255 | 258 | 252 | 258 | 28,000 |
| 1983/03/02 | 245 | 250 | 245 | 250 | 12,000 |
| 1983/03/01 | 249 | 255 | 249 | 249 | 16,000 |
| 1983/02/28 | 250 | 251 | 250 | 250 | 7,000 |
| 1983/02/26 | 251 | 251 | 251 | 251 | 7,000 |
| 1983/02/25 | 258 | 258 | 258 | 258 | 6,000 |
| 1983/02/24 | 242 | 250 | 242 | 250 | 18,000 |
| 1983/02/23 | 250 | 251 | 240 | 240 | 41,000 |
| 1983/02/22 | 251 | 251 | 250 | 250 | 17,000 |
| 1983/02/21 | 260 | 260 | 250 | 250 | 11,000 |
| 1983/02/18 | 261 | 262 | 260 | 260 | 18,000 |
| 1983/02/17 | 264 | 267 | 260 | 260 | 24,000 |
| 1983/02/16 | 265 | 265 | 265 | 265 | 4,000 |
| 1983/02/15 | 265 | 267 | 263 | 267 | 10,000 |
| 1983/02/14 | 261 | 261 | 260 | 260 | 27,000 |
| 1983/02/12 | 265 | 265 | 265 | 265 | 15,000 |
| 1983/02/10 | 267 | 267 | 261 | 261 | 18,000 |
| 1983/02/09 | 267 | 270 | 265 | 270 | 17,000 |
| 1983/02/08 | 267 | 271 | 267 | 270 | 16,000 |
| 1983/02/07 | 265 | 265 | 264 | 265 | 12,000 |
| 1983/02/05 | 266 | 266 | 263 | 263 | 4,000 |
| 1983/02/04 | 266 | 266 | 261 | 261 | 4,000 |
| 1983/02/03 | 266 | 266 | 260 | 263 | 24,000 |
| 1983/02/02 | 277 | 277 | 265 | 265 | 24,000 |
| 1983/02/01 | 276 | 277 | 268 | 277 | 27,000 |
| 1983/01/31 | 267 | 277 | 267 | 267 | 40,000 |
| 1983/01/29 | 272 | 272 | 265 | 265 | 18,000 |
| 1983/01/28 | 278 | 278 | 272 | 272 | 18,000 |
| 1983/01/27 | 271 | 287 | 271 | 277 | 52,000 |
| 1983/01/26 | 270 | 280 | 269 | 269 | 37,000 |
| 1983/01/25 | 282 | 282 | 260 | 260 | 47,000 |
| 1983/01/24 | 290 | 290 | 285 | 285 | 20,000 |
| 1983/01/22 | 286 | 290 | 285 | 285 | 31,000 |
| 1983/01/21 | 292 | 293 | 282 | 285 | 64,000 |
| 1983/01/20 | 296 | 314 | 296 | 305 | 122,000 |
| 1983/01/19 | 290 | 295 | 280 | 280 | 96,000 |
| 1983/01/18 | 316 | 320 | 293 | 295 | 118,000 |
| 1983/01/17 | 330 | 331 | 318 | 320 | 264,000 |
| 1983/01/14 | 316 | 330 | 312 | 312 | 449,000 |
| 1983/01/13 | 290 | 319 | 289 | 302 | 537,000 |
| 1983/01/12 | 260 | 295 | 260 | 293 | 234,000 |
| 1983/01/11 | 259 | 260 | 255 | 260 | 41,000 |
| 1983/01/10 | 250 | 260 | 250 | 260 | 35,000 |
| 1983/01/08 | 247 | 247 | 245 | 245 | 16,000 |
| 1983/01/07 | 253 | 253 | 247 | 247 | 35,000 |
| 1983/01/06 | 249 | 253 | 247 | 253 | 24,000 |