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 |
---|---|---|---|---|---|
1984/12/28 | 435 | 440 | 431 | 434 | 32,000 |
1984/12/27 | 450 | 450 | 441 | 442 | 25,000 |
1984/12/26 | 461 | 462 | 450 | 450 | 41,000 |
1984/12/25 | 477 | 477 | 451 | 455 | 56,000 |
1984/12/24 | 485 | 487 | 474 | 478 | 151,000 |
1984/12/22 | 476 | 481 | 472 | 480 | 172,000 |
1984/12/21 | 459 | 474 | 455 | 469 | 98,000 |
1984/12/20 | 452 | 461 | 452 | 455 | 37,000 |
1984/12/19 | 474 | 474 | 451 | 451 | 32,000 |
1984/12/18 | 449 | 474 | 449 | 474 | 50,000 |
1984/12/17 | 441 | 446 | 437 | 446 | 17,000 |
1984/12/15 | 425 | 430 | 425 | 430 | 13,000 |
1984/12/14 | 443 | 443 | 421 | 421 | 43,000 |
1984/12/13 | 441 | 441 | 440 | 440 | 26,000 |
1984/12/12 | 442 | 445 | 440 | 440 | 38,000 |
1984/12/11 | 446 | 455 | 440 | 440 | 31,000 |
1984/12/10 | 456 | 460 | 445 | 445 | 19,000 |
1984/12/07 | 480 | 484 | 450 | 455 | 66,000 |
1984/12/06 | 479 | 486 | 470 | 470 | 250,000 |
1984/12/05 | 455 | 475 | 452 | 465 | 105,000 |
1984/12/04 | 451 | 451 | 445 | 446 | 38,000 |
1984/12/03 | 457 | 457 | 445 | 445 | 18,000 |
1984/12/01 | 435 | 441 | 435 | 441 | 16,000 |
1984/11/30 | 445 | 450 | 435 | 435 | 40,000 |
1984/11/29 | 455 | 455 | 442 | 450 | 45,000 |
1984/11/28 | 442 | 453 | 440 | 453 | 54,000 |
1984/11/27 | 454 | 457 | 441 | 449 | 56,000 |
1984/11/26 | 465 | 470 | 450 | 455 | 55,000 |
1984/11/24 | 479 | 480 | 465 | 475 | 49,000 |
1984/11/22 | 480 | 485 | 476 | 480 | 215,000 |
1984/11/21 | 470 | 492 | 465 | 470 | 598,000 |
1984/11/20 | 463 | 470 | 454 | 460 | 99,000 |
1984/11/19 | 475 | 485 | 458 | 458 | 300,000 |
1984/11/17 | 439 | 470 | 435 | 470 | 225,000 |
1984/11/16 | 419 | 436 | 418 | 435 | 67,000 |
1984/11/15 | 421 | 421 | 415 | 415 | 34,000 |
1984/11/14 | 421 | 421 | 416 | 416 | 49,000 |
1984/11/13 | 419 | 420 | 401 | 402 | 67,000 |
1984/11/12 | 425 | 425 | 421 | 422 | 47,000 |
1984/11/09 | 420 | 428 | 416 | 417 | 42,000 |
1984/11/08 | 430 | 438 | 427 | 427 | 43,000 |
1984/11/07 | 421 | 425 | 415 | 425 | 35,000 |
1984/11/06 | 410 | 425 | 410 | 425 | 60,000 |
1984/11/05 | 410 | 412 | 403 | 403 | 35,000 |
1984/11/02 | 407 | 411 | 400 | 410 | 109,000 |
1984/11/01 | 417 | 417 | 405 | 410 | 43,000 |
1984/10/31 | 424 | 429 | 410 | 413 | 64,000 |
1984/10/30 | 433 | 433 | 410 | 425 | 65,000 |
1984/10/29 | 400 | 400 | 400 | 400 | 12,000 |
1984/10/27 | 420 | 421 | 400 | 400 | 91,000 |
1984/10/26 | 434 | 440 | 418 | 418 | 94,000 |
1984/10/25 | 450 | 455 | 424 | 424 | 125,000 |
1984/10/24 | 465 | 475 | 449 | 450 | 437,000 |
1984/10/23 | 450 | 473 | 449 | 460 | 665,000 |
1984/10/22 | 445 | 460 | 442 | 444 | 615,000 |
1984/10/20 | 425 | 435 | 417 | 417 | 176,000 |
1984/10/19 | 425 | 443 | 416 | 426 | 564,000 |
1984/10/18 | 400 | 443 | 400 | 430 | 671,000 |
1984/10/17 | 389 | 394 | 377 | 390 | 148,000 |
1984/10/16 | 379 | 381 | 370 | 380 | 103,000 |
1984/10/15 | 351 | 379 | 351 | 379 | 36,000 |
1984/10/12 | 350 | 351 | 350 | 351 | 15,000 |
1984/10/11 | 341 | 350 | 341 | 350 | 7,000 |
1984/10/09 | 342 | 342 | 338 | 338 | 18,000 |
1984/10/08 | 360 | 360 | 358 | 358 | 10,000 |
1984/10/06 | 360 | 360 | 360 | 360 | 5,000 |
1984/10/05 | 361 | 369 | 360 | 360 | 42,000 |
1984/10/04 | 340 | 361 | 335 | 361 | 64,000 |
1984/10/03 | 340 | 340 | 336 | 340 | 13,000 |
1984/10/02 | 340 | 340 | 337 | 340 | 11,000 |
1984/10/01 | 336 | 337 | 336 | 337 | 5,000 |
1984/09/29 | 340 | 345 | 336 | 336 | 7,000 |
1984/09/27 | 345 | 350 | 345 | 350 | 15,000 |
1984/09/26 | 347 | 347 | 342 | 342 | 11,000 |
1984/09/25 | 347 | 347 | 347 | 347 | 7,000 |
1984/09/21 | 348 | 348 | 330 | 335 | 19,000 |
1984/09/20 | 340 | 349 | 335 | 349 | 27,000 |
1984/09/19 | 341 | 341 | 340 | 340 | 9,000 |
1984/09/18 | 344 | 344 | 343 | 343 | 7,000 |
1984/09/17 | 343 | 344 | 343 | 343 | 4,000 |
1984/09/14 | 350 | 350 | 340 | 340 | 36,000 |
1984/09/13 | 350 | 350 | 349 | 349 | 19,000 |
1984/09/12 | 351 | 360 | 340 | 340 | 35,000 |
1984/09/11 | 350 | 350 | 340 | 350 | 13,000 |
1984/09/10 | 350 | 351 | 350 | 350 | 11,000 |
1984/09/07 | 350 | 350 | 350 | 350 | 13,000 |
1984/09/06 | 362 | 362 | 360 | 360 | 13,000 |
1984/09/05 | 349 | 360 | 349 | 360 | 35,000 |
1984/09/04 | 348 | 350 | 347 | 348 | 17,000 |
1984/09/03 | 349 | 350 | 347 | 347 | 9,000 |
1984/09/01 | 346 | 350 | 346 | 350 | 2,000 |
1984/08/31 | 338 | 345 | 338 | 345 | 13,000 |
1984/08/30 | 341 | 351 | 341 | 350 | 8,000 |
1984/08/29 | 345 | 345 | 340 | 340 | 4,000 |
1984/08/28 | 346 | 346 | 337 | 337 | 31,000 |
1984/08/27 | 343 | 343 | 343 | 343 | 2,000 |
1984/08/25 | 342 | 343 | 341 | 343 | 11,000 |
1984/08/24 | 341 | 341 | 341 | 341 | 5,000 |
1984/08/23 | 345 | 345 | 340 | 340 | 7,000 |
1984/08/22 | 348 | 348 | 348 | 348 | 2,000 |
1984/08/21 | 350 | 350 | 348 | 348 | 2,000 |
1984/08/20 | 351 | 351 | 350 | 350 | 4,000 |
1984/08/18 | 337 | 350 | 337 | 350 | 8,000 |
1984/08/17 | 337 | 337 | 335 | 335 | 28,000 |
1984/08/16 | 343 | 343 | 337 | 337 | 13,000 |
1984/08/15 | 343 | 343 | 343 | 343 | 4,000 |
1984/08/14 | 338 | 347 | 338 | 343 | 10,000 |
1984/08/13 | 337 | 337 | 336 | 337 | 13,000 |
1984/08/10 | 350 | 351 | 335 | 336 | 23,000 |
1984/08/09 | 350 | 350 | 350 | 350 | 3,000 |
1984/08/08 | 347 | 348 | 347 | 348 | 2,000 |
1984/08/07 | 350 | 350 | 350 | 350 | 10,000 |
1984/08/06 | 367 | 367 | 367 | 367 | 3,000 |
1984/08/04 | 370 | 370 | 370 | 370 | 4,000 |
1984/08/03 | 390 | 396 | 375 | 380 | 110,000 |
1984/08/02 | 370 | 380 | 370 | 380 | 30,000 |
1984/08/01 | 348 | 348 | 345 | 348 | 10,000 |
1984/07/31 | 340 | 340 | 333 | 333 | 4,000 |
1984/07/30 | 350 | 350 | 345 | 345 | 8,000 |
1984/07/28 | 340 | 350 | 340 | 350 | 5,000 |
1984/07/27 | 345 | 345 | 345 | 345 | 2,000 |
1984/07/26 | 332 | 341 | 332 | 341 | 5,000 |
1984/07/25 | 330 | 330 | 330 | 330 | 13,000 |
1984/07/24 | 331 | 340 | 330 | 330 | 16,000 |
1984/07/23 | 341 | 341 | 330 | 330 | 5,000 |
1984/07/21 | 341 | 341 | 341 | 341 | 4,000 |
1984/07/20 | 342 | 342 | 342 | 342 | 4,000 |
1984/07/18 | 357 | 357 | 340 | 340 | 35,000 |
1984/07/17 | 356 | 357 | 355 | 357 | 6,000 |
1984/07/16 | 361 | 361 | 355 | 355 | 2,000 |
1984/07/13 | 361 | 365 | 361 | 361 | 3,000 |
1984/07/12 | 370 | 370 | 360 | 360 | 18,000 |
1984/07/11 | 380 | 380 | 370 | 370 | 38,000 |
1984/07/10 | 399 | 400 | 376 | 376 | 86,000 |
1984/07/09 | 365 | 400 | 360 | 400 | 99,000 |
1984/07/07 | 364 | 364 | 360 | 360 | 5,000 |
1984/07/06 | 360 | 365 | 360 | 365 | 9,000 |
1984/07/05 | 350 | 355 | 346 | 346 | 22,000 |
1984/07/04 | 350 | 350 | 346 | 346 | 5,000 |
1984/07/03 | 339 | 355 | 339 | 355 | 10,000 |
1984/07/02 | 340 | 340 | 340 | 340 | 10,000 |
1984/06/30 | 334 | 334 | 330 | 330 | 7,000 |
1984/06/29 | 334 | 334 | 334 | 334 | 3,000 |
1984/06/28 | 333 | 335 | 330 | 334 | 15,000 |
1984/06/27 | 328 | 330 | 328 | 330 | 14,000 |
1984/06/26 | 330 | 330 | 330 | 330 | 5,000 |
1984/06/25 | 331 | 331 | 328 | 328 | 9,000 |
1984/06/23 | 328 | 330 | 328 | 328 | 15,000 |
1984/06/22 | 331 | 331 | 328 | 330 | 13,000 |
1984/06/21 | 331 | 331 | 331 | 331 | 6,000 |
1984/06/20 | 335 | 335 | 328 | 328 | 8,000 |
1984/06/19 | 325 | 330 | 325 | 328 | 21,000 |
1984/06/18 | 332 | 332 | 325 | 325 | 19,000 |
1984/06/15 | 337 | 337 | 332 | 332 | 3,000 |
1984/06/14 | 331 | 342 | 331 | 342 | 3,000 |
1984/06/13 | 330 | 330 | 326 | 326 | 31,000 |
1984/06/12 | 329 | 335 | 329 | 329 | 14,000 |
1984/06/11 | 326 | 332 | 326 | 326 | 19,000 |
1984/06/08 | 326 | 330 | 325 | 325 | 6,000 |
1984/06/07 | 326 | 326 | 323 | 323 | 16,000 |
1984/06/05 | 330 | 330 | 323 | 323 | 13,000 |
1984/06/04 | 325 | 326 | 325 | 325 | 7,000 |
1984/06/02 | 325 | 325 | 320 | 320 | 4,000 |
1984/06/01 | 325 | 325 | 320 | 325 | 9,000 |
1984/05/31 | 335 | 335 | 326 | 326 | 9,000 |
1984/05/30 | 334 | 335 | 334 | 335 | 6,000 |
1984/05/29 | 335 | 335 | 334 | 334 | 6,000 |
1984/05/28 | 335 | 335 | 335 | 335 | 16,000 |
1984/05/25 | 350 | 350 | 350 | 350 | 11,000 |
1984/05/24 | 318 | 323 | 318 | 322 | 10,000 |
1984/05/23 | 311 | 316 | 310 | 316 | 12,000 |
1984/05/22 | 315 | 315 | 315 | 315 | 18,000 |
1984/05/21 | 350 | 350 | 336 | 336 | 13,000 |
1984/05/19 | 356 | 358 | 350 | 352 | 24,000 |
1984/05/18 | 356 | 360 | 356 | 360 | 42,000 |
1984/05/17 | 373 | 373 | 360 | 361 | 15,000 |
1984/05/16 | 365 | 373 | 363 | 373 | 6,000 |
1984/05/15 | 365 | 370 | 362 | 370 | 23,000 |
1984/05/14 | 367 | 367 | 365 | 366 | 23,000 |
1984/05/11 | 367 | 371 | 367 | 368 | 13,000 |
1984/05/10 | 364 | 364 | 364 | 364 | 3,000 |
1984/05/09 | 371 | 372 | 363 | 363 | 40,000 |
1984/05/08 | 371 | 372 | 371 | 371 | 12,000 |
1984/05/07 | 371 | 374 | 368 | 370 | 17,000 |
1984/05/04 | 368 | 370 | 366 | 370 | 10,000 |
1984/05/02 | 364 | 366 | 364 | 365 | 5,000 |
1984/05/01 | 365 | 366 | 362 | 362 | 41,000 |
1984/04/28 | 368 | 368 | 366 | 366 | 5,000 |
1984/04/27 | 370 | 373 | 370 | 373 | 13,000 |
1984/04/26 | 385 | 390 | 360 | 360 | 57,000 |
1984/04/25 | 375 | 380 | 370 | 380 | 16,000 |
1984/04/24 | 360 | 380 | 360 | 380 | 59,000 |
1984/04/23 | 366 | 366 | 360 | 360 | 51,000 |
1984/04/21 | 362 | 364 | 360 | 364 | 23,000 |
1984/04/20 | 360 | 365 | 355 | 365 | 45,000 |
1984/04/19 | 360 | 364 | 360 | 364 | 11,000 |
1984/04/18 | 360 | 365 | 358 | 365 | 39,000 |
1984/04/17 | 360 | 365 | 357 | 365 | 39,000 |
1984/04/16 | 366 | 366 | 360 | 360 | 37,000 |
1984/04/13 | 361 | 368 | 361 | 365 | 35,000 |
1984/04/12 | 370 | 370 | 360 | 360 | 44,000 |
1984/04/11 | 360 | 365 | 359 | 365 | 18,000 |
1984/04/10 | 360 | 360 | 350 | 350 | 35,000 |
1984/04/09 | 370 | 370 | 360 | 360 | 19,000 |
1984/04/07 | 366 | 370 | 366 | 370 | 12,000 |
1984/04/06 | 368 | 370 | 367 | 370 | 15,000 |
1984/04/05 | 371 | 371 | 366 | 366 | 48,000 |
1984/04/04 | 376 | 380 | 368 | 368 | 40,000 |
1984/04/03 | 375 | 380 | 375 | 375 | 34,000 |
1984/04/02 | 378 | 385 | 375 | 385 | 29,000 |
1984/03/31 | 380 | 381 | 377 | 377 | 10,000 |
1984/03/30 | 380 | 381 | 380 | 380 | 24,000 |
1984/03/29 | 380 | 385 | 377 | 380 | 23,000 |
1984/03/28 | 398 | 398 | 395 | 395 | 45,000 |
1984/03/27 | 385 | 385 | 373 | 375 | 37,000 |
1984/03/26 | 382 | 385 | 375 | 385 | 52,000 |
1984/03/24 | 380 | 384 | 377 | 377 | 34,000 |
1984/03/23 | 381 | 385 | 380 | 380 | 50,000 |
1984/03/22 | 386 | 386 | 377 | 377 | 54,000 |
1984/03/21 | 390 | 399 | 386 | 399 | 51,000 |
1984/03/19 | 377 | 382 | 377 | 380 | 43,000 |
1984/03/17 | 385 | 385 | 376 | 376 | 54,000 |
1984/03/16 | 401 | 401 | 397 | 397 | 31,000 |
1984/03/15 | 401 | 405 | 400 | 405 | 46,000 |
1984/03/14 | 417 | 419 | 400 | 400 | 46,000 |
1984/03/13 | 425 | 425 | 410 | 410 | 47,000 |
1984/03/12 | 431 | 434 | 425 | 430 | 40,000 |
1984/03/09 | 453 | 453 | 425 | 425 | 99,000 |
1984/03/08 | 430 | 460 | 430 | 449 | 427,000 |
1984/03/07 | 428 | 429 | 420 | 425 | 135,000 |
1984/03/06 | 411 | 430 | 410 | 410 | 77,000 |
1984/03/05 | 418 | 420 | 410 | 410 | 61,000 |
1984/03/03 | 429 | 429 | 419 | 420 | 42,000 |
1984/03/02 | 418 | 430 | 418 | 429 | 67,000 |
1984/03/01 | 445 | 446 | 420 | 422 | 265,000 |
1984/02/29 | 425 | 435 | 415 | 435 | 142,000 |
1984/02/28 | 425 | 432 | 416 | 420 | 158,000 |
1984/02/27 | 405 | 418 | 404 | 415 | 150,000 |
1984/02/25 | 419 | 419 | 405 | 405 | 50,000 |
1984/02/24 | 417 | 417 | 405 | 405 | 118,000 |
1984/02/23 | 420 | 420 | 410 | 419 | 114,000 |
1984/02/22 | 420 | 426 | 410 | 410 | 185,000 |
1984/02/21 | 435 | 445 | 415 | 415 | 470,000 |
1984/02/20 | 422 | 444 | 417 | 430 | 858,000 |
1984/02/18 | 394 | 421 | 392 | 418 | 171,000 |
1984/02/17 | 373 | 384 | 372 | 384 | 37,000 |
1984/02/16 | 376 | 376 | 370 | 370 | 16,000 |
1984/02/15 | 375 | 378 | 364 | 377 | 47,000 |
1984/02/14 | 380 | 381 | 377 | 377 | 28,000 |
1984/02/13 | 381 | 382 | 371 | 382 | 25,000 |
1984/02/10 | 384 | 388 | 380 | 380 | 23,000 |
1984/02/09 | 392 | 393 | 380 | 380 | 42,000 |
1984/02/08 | 386 | 393 | 383 | 393 | 55,000 |
1984/02/07 | 396 | 396 | 371 | 371 | 53,000 |
1984/02/06 | 400 | 410 | 400 | 400 | 91,000 |
1984/02/04 | 398 | 405 | 396 | 405 | 56,000 |
1984/02/03 | 381 | 399 | 381 | 398 | 106,000 |
1984/02/02 | 405 | 406 | 377 | 380 | 115,000 |
1984/02/01 | 421 | 421 | 408 | 410 | 268,000 |
1984/01/31 | 404 | 420 | 383 | 419 | 315,000 |
1984/01/30 | 403 | 403 | 392 | 403 | 259,000 |
1984/01/28 | 375 | 398 | 375 | 398 | 105,000 |
1984/01/27 | 390 | 392 | 370 | 380 | 111,000 |
1984/01/26 | 399 | 401 | 390 | 390 | 158,000 |
1984/01/25 | 400 | 407 | 388 | 398 | 357,000 |
1984/01/24 | 379 | 410 | 374 | 406 | 560,000 |
1984/01/23 | 379 | 383 | 369 | 380 | 183,000 |
1984/01/21 | 387 | 387 | 373 | 384 | 220,000 |
1984/01/20 | 346 | 390 | 346 | 390 | 282,000 |
1984/01/19 | 348 | 350 | 341 | 344 | 39,000 |
1984/01/18 | 337 | 350 | 335 | 348 | 120,000 |
1984/01/17 | 336 | 343 | 335 | 335 | 32,000 |
1984/01/13 | 355 | 359 | 347 | 349 | 120,000 |
1984/01/12 | 330 | 357 | 330 | 356 | 162,000 |
1984/01/11 | 324 | 330 | 323 | 330 | 31,000 |
1984/01/10 | 321 | 323 | 320 | 320 | 53,000 |
1984/01/09 | 320 | 323 | 320 | 320 | 17,000 |
1984/01/07 | 320 | 320 | 315 | 320 | 20,000 |
1984/01/06 | 314 | 320 | 313 | 320 | 17,000 |
1984/01/05 | 315 | 315 | 308 | 310 | 33,000 |
1984/01/04 | 310 | 314 | 310 | 313 | 7,000 |