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 |
---|---|---|---|---|---|
1986/12/27 | 400 | 400 | 391 | 391 | 12,000 |
1986/12/26 | 401 | 405 | 401 | 405 | 4,000 |
1986/12/25 | 405 | 405 | 405 | 405 | 4,000 |
1986/12/24 | 407 | 407 | 400 | 400 | 32,000 |
1986/12/23 | 406 | 415 | 406 | 410 | 5,000 |
1986/12/22 | 406 | 406 | 406 | 406 | 1,000 |
1986/12/19 | 404 | 404 | 404 | 404 | 4,000 |
1986/12/18 | 401 | 401 | 401 | 401 | 8,000 |
1986/12/17 | 409 | 410 | 401 | 401 | 10,000 |
1986/12/16 | 410 | 410 | 410 | 410 | 1,000 |
1986/12/15 | 410 | 410 | 410 | 410 | 11,000 |
1986/12/12 | 425 | 425 | 425 | 425 | 2,000 |
1986/12/11 | 433 | 433 | 433 | 433 | 4,000 |
1986/12/10 | 425 | 434 | 420 | 434 | 16,000 |
1986/12/09 | 430 | 430 | 427 | 427 | 2,000 |
1986/12/08 | 430 | 435 | 425 | 425 | 9,000 |
1986/12/06 | 416 | 425 | 416 | 425 | 4,000 |
1986/12/05 | 415 | 420 | 415 | 420 | 6,000 |
1986/12/04 | 421 | 421 | 420 | 420 | 9,000 |
1986/12/03 | 429 | 429 | 421 | 421 | 14,000 |
1986/12/02 | 428 | 429 | 428 | 429 | 5,000 |
1986/12/01 | 415 | 438 | 415 | 438 | 14,000 |
1986/11/29 | 420 | 420 | 415 | 415 | 9,000 |
1986/11/28 | 420 | 420 | 420 | 420 | 4,000 |
1986/11/27 | 423 | 423 | 423 | 423 | 3,000 |
1986/11/26 | 420 | 423 | 420 | 423 | 15,000 |
1986/11/25 | 425 | 425 | 425 | 425 | 1,000 |
1986/11/22 | 423 | 423 | 423 | 423 | 4,000 |
1986/11/21 | 425 | 425 | 425 | 425 | 4,000 |
1986/11/20 | 430 | 430 | 425 | 425 | 5,000 |
1986/11/19 | 430 | 430 | 425 | 430 | 7,000 |
1986/11/18 | 439 | 439 | 439 | 439 | 3,000 |
1986/11/17 | 439 | 440 | 439 | 439 | 12,000 |
1986/11/14 | 426 | 430 | 426 | 430 | 9,000 |
1986/11/13 | 430 | 430 | 430 | 430 | 1,000 |
1986/11/12 | 430 | 430 | 430 | 430 | 15,000 |
1986/11/11 | 419 | 430 | 419 | 430 | 7,000 |
1986/11/10 | 425 | 425 | 416 | 419 | 7,000 |
1986/11/07 | 415 | 420 | 415 | 420 | 3,000 |
1986/11/06 | 415 | 415 | 412 | 412 | 3,000 |
1986/11/05 | 413 | 420 | 413 | 420 | 3,000 |
1986/11/04 | 402 | 402 | 401 | 401 | 5,000 |
1986/11/01 | 394 | 400 | 394 | 400 | 6,000 |
1986/10/31 | 392 | 393 | 392 | 393 | 5,000 |
1986/10/30 | 391 | 393 | 390 | 392 | 6,000 |
1986/10/29 | 393 | 393 | 393 | 393 | 3,000 |
1986/10/28 | 397 | 397 | 395 | 395 | 9,000 |
1986/10/27 | 400 | 401 | 396 | 397 | 4,000 |
1986/10/25 | 396 | 396 | 396 | 396 | 4,000 |
1986/10/24 | 396 | 396 | 396 | 396 | 3,000 |
1986/10/23 | 395 | 395 | 395 | 395 | 4,000 |
1986/10/20 | 400 | 400 | 400 | 400 | 1,000 |
1986/10/17 | 392 | 401 | 392 | 400 | 4,000 |
1986/10/16 | 400 | 400 | 390 | 390 | 4,000 |
1986/10/15 | 395 | 395 | 395 | 395 | 5,000 |
1986/10/14 | 401 | 401 | 400 | 400 | 6,000 |
1986/10/13 | 407 | 407 | 403 | 403 | 3,000 |
1986/10/09 | 419 | 419 | 410 | 410 | 7,000 |
1986/10/08 | 418 | 418 | 417 | 417 | 2,000 |
1986/10/07 | 419 | 419 | 410 | 410 | 5,000 |
1986/10/06 | 414 | 414 | 414 | 414 | 2,000 |
1986/10/04 | 410 | 410 | 410 | 410 | 4,000 |
1986/10/02 | 420 | 425 | 420 | 420 | 14,000 |
1986/10/01 | 445 | 447 | 440 | 440 | 50,000 |
1986/09/30 | 430 | 464 | 425 | 464 | 98,000 |
1986/09/29 | 395 | 425 | 392 | 425 | 26,000 |
1986/09/27 | 393 | 393 | 392 | 392 | 2,000 |
1986/09/26 | 391 | 392 | 391 | 392 | 10,000 |
1986/09/25 | 395 | 395 | 390 | 392 | 5,000 |
1986/09/24 | 391 | 396 | 390 | 395 | 6,000 |
1986/09/22 | 390 | 390 | 390 | 390 | 17,000 |
1986/09/19 | 410 | 410 | 390 | 390 | 36,000 |
1986/09/18 | 390 | 395 | 390 | 395 | 14,000 |
1986/09/17 | 390 | 395 | 390 | 390 | 22,000 |
1986/09/12 | 403 | 403 | 390 | 390 | 21,000 |
1986/09/11 | 410 | 410 | 405 | 405 | 12,000 |
1986/09/10 | 410 | 410 | 406 | 406 | 10,000 |
1986/09/08 | 407 | 407 | 406 | 406 | 6,000 |
1986/09/06 | 407 | 407 | 407 | 407 | 4,000 |
1986/09/05 | 410 | 410 | 410 | 410 | 3,000 |
1986/09/04 | 407 | 410 | 406 | 410 | 6,000 |
1986/09/03 | 405 | 406 | 405 | 406 | 18,000 |
1986/09/02 | 406 | 406 | 405 | 405 | 4,000 |
1986/09/01 | 406 | 406 | 406 | 406 | 5,000 |
1986/08/30 | 402 | 407 | 402 | 406 | 15,000 |
1986/08/29 | 416 | 420 | 402 | 402 | 20,000 |
1986/08/28 | 415 | 416 | 415 | 416 | 5,000 |
1986/08/26 | 408 | 418 | 408 | 418 | 6,000 |
1986/08/23 | 408 | 408 | 408 | 408 | 4,000 |
1986/08/22 | 400 | 401 | 395 | 401 | 16,000 |
1986/08/21 | 396 | 404 | 396 | 400 | 18,000 |
1986/08/20 | 400 | 400 | 395 | 396 | 11,000 |
1986/08/19 | 410 | 410 | 405 | 405 | 19,000 |
1986/08/18 | 410 | 410 | 410 | 410 | 32,000 |
1986/08/15 | 428 | 435 | 423 | 435 | 13,000 |
1986/08/14 | 435 | 435 | 423 | 423 | 16,000 |
1986/08/13 | 435 | 435 | 435 | 435 | 3,000 |
1986/08/12 | 450 | 450 | 450 | 450 | 12,000 |
1986/08/11 | 445 | 445 | 445 | 445 | 1,000 |
1986/08/08 | 433 | 445 | 433 | 445 | 6,000 |
1986/08/07 | 445 | 445 | 432 | 432 | 9,000 |
1986/08/06 | 450 | 450 | 445 | 446 | 6,000 |
1986/08/05 | 432 | 450 | 432 | 450 | 20,000 |
1986/08/04 | 440 | 440 | 430 | 430 | 6,000 |
1986/08/01 | 451 | 451 | 445 | 445 | 16,000 |
1986/07/31 | 470 | 475 | 446 | 451 | 35,000 |
1986/07/30 | 470 | 475 | 470 | 470 | 22,000 |
1986/07/29 | 484 | 484 | 470 | 470 | 25,000 |
1986/07/28 | 470 | 477 | 467 | 476 | 41,000 |
1986/07/26 | 463 | 465 | 463 | 465 | 4,000 |
1986/07/25 | 457 | 457 | 452 | 456 | 26,000 |
1986/07/24 | 460 | 465 | 455 | 455 | 44,000 |
1986/07/23 | 460 | 460 | 455 | 455 | 26,000 |
1986/07/22 | 447 | 455 | 447 | 455 | 9,000 |
1986/07/21 | 447 | 450 | 446 | 446 | 12,000 |
1986/07/19 | 450 | 453 | 446 | 446 | 14,000 |
1986/07/18 | 456 | 460 | 445 | 445 | 29,000 |
1986/07/17 | 466 | 466 | 455 | 456 | 22,000 |
1986/07/16 | 461 | 468 | 460 | 468 | 15,000 |
1986/07/15 | 467 | 471 | 459 | 460 | 63,000 |
1986/07/14 | 470 | 470 | 465 | 466 | 6,000 |
1986/07/11 | 460 | 462 | 460 | 460 | 44,000 |
1986/07/10 | 472 | 472 | 462 | 462 | 28,000 |
1986/07/09 | 471 | 471 | 465 | 470 | 35,000 |
1986/07/08 | 470 | 470 | 460 | 462 | 22,000 |
1986/07/07 | 485 | 485 | 471 | 471 | 59,000 |
1986/07/05 | 480 | 480 | 475 | 479 | 18,000 |
1986/07/04 | 485 | 485 | 480 | 480 | 49,000 |
1986/07/03 | 486 | 486 | 480 | 484 | 53,000 |
1986/07/02 | 482 | 482 | 482 | 482 | 5,000 |
1986/07/01 | 485 | 490 | 480 | 480 | 33,000 |
1986/06/30 | 479 | 490 | 479 | 485 | 25,000 |
1986/06/28 | 482 | 483 | 464 | 464 | 58,000 |
1986/06/27 | 482 | 490 | 480 | 480 | 65,000 |
1986/06/26 | 479 | 483 | 479 | 483 | 24,000 |
1986/06/25 | 477 | 480 | 470 | 480 | 49,000 |
1986/06/24 | 478 | 478 | 470 | 477 | 28,000 |
1986/06/23 | 485 | 485 | 479 | 479 | 15,000 |
1986/06/21 | 489 | 489 | 486 | 488 | 29,000 |
1986/06/20 | 484 | 490 | 484 | 485 | 28,000 |
1986/06/19 | 496 | 499 | 487 | 495 | 51,000 |
1986/06/18 | 480 | 500 | 476 | 496 | 69,000 |
1986/06/17 | 472 | 480 | 470 | 471 | 27,000 |
1986/06/16 | 469 | 470 | 463 | 470 | 28,000 |
1986/06/13 | 470 | 470 | 465 | 469 | 37,000 |
1986/06/12 | 461 | 470 | 461 | 470 | 35,000 |
1986/06/11 | 470 | 470 | 465 | 470 | 33,000 |
1986/06/10 | 490 | 490 | 468 | 470 | 64,000 |
1986/06/09 | 497 | 499 | 481 | 487 | 111,000 |
1986/06/07 | 492 | 503 | 491 | 491 | 209,000 |
1986/06/06 | 480 | 492 | 466 | 490 | 173,000 |
1986/06/05 | 466 | 480 | 463 | 480 | 70,000 |
1986/06/04 | 450 | 465 | 450 | 456 | 81,000 |
1986/06/03 | 450 | 450 | 445 | 448 | 38,000 |
1986/06/02 | 450 | 450 | 443 | 448 | 28,000 |
1986/05/31 | 450 | 450 | 445 | 450 | 37,000 |
1986/05/30 | 450 | 450 | 450 | 450 | 26,000 |
1986/05/29 | 463 | 468 | 450 | 450 | 64,000 |
1986/05/28 | 450 | 470 | 450 | 460 | 123,000 |
1986/05/27 | 440 | 450 | 440 | 450 | 35,000 |
1986/05/26 | 436 | 440 | 436 | 437 | 35,000 |
1986/05/23 | 440 | 442 | 435 | 435 | 14,000 |
1986/05/22 | 442 | 442 | 435 | 435 | 9,000 |
1986/05/21 | 445 | 448 | 439 | 443 | 35,000 |
1986/05/20 | 440 | 450 | 440 | 449 | 24,000 |
1986/05/19 | 427 | 428 | 426 | 426 | 5,000 |
1986/05/17 | 434 | 434 | 426 | 426 | 9,000 |
1986/05/16 | 440 | 443 | 429 | 429 | 22,000 |
1986/05/15 | 439 | 443 | 439 | 443 | 28,000 |
1986/05/14 | 432 | 444 | 432 | 438 | 21,000 |
1986/05/13 | 430 | 455 | 430 | 431 | 50,000 |
1986/05/09 | 410 | 412 | 408 | 412 | 21,000 |
1986/05/08 | 413 | 413 | 406 | 408 | 16,000 |
1986/05/07 | 414 | 414 | 414 | 414 | 3,000 |
1986/05/06 | 410 | 410 | 410 | 410 | 4,000 |
1986/05/02 | 406 | 409 | 405 | 405 | 13,000 |
1986/05/01 | 406 | 406 | 405 | 406 | 12,000 |
1986/04/30 | 406 | 406 | 406 | 406 | 5,000 |
1986/04/28 | 405 | 410 | 404 | 405 | 19,000 |
1986/04/26 | 405 | 405 | 401 | 405 | 11,000 |
1986/04/25 | 400 | 403 | 399 | 400 | 31,000 |
1986/04/24 | 400 | 400 | 398 | 399 | 10,000 |
1986/04/23 | 399 | 399 | 396 | 399 | 14,000 |
1986/04/22 | 400 | 400 | 396 | 399 | 24,000 |
1986/04/21 | 397 | 400 | 396 | 396 | 39,000 |
1986/04/19 | 400 | 400 | 400 | 400 | 13,000 |
1986/04/18 | 404 | 404 | 400 | 400 | 12,000 |
1986/04/17 | 405 | 410 | 402 | 402 | 9,000 |
1986/04/16 | 407 | 407 | 405 | 406 | 11,000 |
1986/04/15 | 407 | 407 | 407 | 407 | 15,000 |
1986/04/11 | 401 | 403 | 400 | 403 | 10,000 |
1986/04/10 | 396 | 400 | 396 | 400 | 4,000 |
1986/04/09 | 393 | 393 | 393 | 393 | 3,000 |
1986/04/07 | 392 | 393 | 392 | 393 | 6,000 |
1986/04/05 | 390 | 390 | 390 | 390 | 11,000 |
1986/04/04 | 393 | 395 | 390 | 390 | 22,000 |
1986/04/03 | 391 | 400 | 389 | 395 | 34,000 |
1986/04/02 | 402 | 402 | 390 | 390 | 42,000 |
1986/04/01 | 400 | 405 | 400 | 401 | 19,000 |
1986/03/31 | 410 | 410 | 410 | 410 | 1,000 |
1986/03/29 | 403 | 405 | 403 | 403 | 13,000 |
1986/03/28 | 400 | 406 | 400 | 405 | 15,000 |
1986/03/27 | 395 | 400 | 391 | 400 | 11,000 |
1986/03/26 | 405 | 405 | 389 | 390 | 23,000 |
1986/03/25 | 400 | 405 | 400 | 400 | 29,000 |
1986/03/24 | 406 | 406 | 400 | 400 | 38,000 |
1986/03/22 | 411 | 411 | 405 | 405 | 7,000 |
1986/03/20 | 419 | 419 | 411 | 411 | 5,000 |
1986/03/19 | 433 | 435 | 420 | 420 | 38,000 |
1986/03/18 | 436 | 436 | 428 | 432 | 65,000 |
1986/03/17 | 441 | 441 | 436 | 440 | 36,000 |
1986/03/15 | 445 | 445 | 441 | 441 | 13,000 |
1986/03/14 | 443 | 445 | 439 | 445 | 28,000 |
1986/03/13 | 439 | 442 | 439 | 442 | 19,000 |
1986/03/12 | 435 | 445 | 435 | 436 | 27,000 |
1986/03/11 | 435 | 438 | 435 | 435 | 46,000 |
1986/03/10 | 431 | 436 | 431 | 435 | 43,000 |
1986/03/07 | 435 | 435 | 430 | 431 | 26,000 |
1986/03/06 | 430 | 431 | 425 | 431 | 41,000 |
1986/03/05 | 435 | 440 | 428 | 428 | 40,000 |
1986/03/04 | 431 | 431 | 430 | 431 | 13,000 |
1986/03/03 | 438 | 438 | 430 | 431 | 25,000 |
1986/03/01 | 430 | 435 | 430 | 435 | 11,000 |
1986/02/28 | 431 | 441 | 430 | 430 | 9,000 |
1986/02/27 | 440 | 440 | 430 | 430 | 22,000 |
1986/02/26 | 443 | 443 | 438 | 440 | 30,000 |
1986/02/25 | 441 | 441 | 441 | 441 | 11,000 |
1986/02/24 | 441 | 446 | 441 | 446 | 23,000 |
1986/02/22 | 441 | 441 | 440 | 441 | 7,000 |
1986/02/21 | 441 | 441 | 440 | 441 | 7,000 |
1986/02/20 | 443 | 450 | 440 | 440 | 23,000 |
1986/02/19 | 451 | 451 | 442 | 443 | 22,000 |
1986/02/18 | 464 | 464 | 455 | 455 | 26,000 |
1986/02/17 | 450 | 469 | 450 | 469 | 44,000 |
1986/02/15 | 448 | 450 | 448 | 448 | 16,000 |
1986/02/14 | 447 | 448 | 443 | 443 | 27,000 |
1986/02/13 | 447 | 450 | 443 | 448 | 42,000 |
1986/02/12 | 436 | 450 | 435 | 442 | 42,000 |
1986/02/10 | 444 | 448 | 437 | 440 | 24,000 |
1986/02/07 | 439 | 444 | 435 | 444 | 24,000 |
1986/02/05 | 444 | 444 | 436 | 444 | 11,000 |
1986/02/04 | 440 | 445 | 440 | 445 | 2,000 |
1986/02/03 | 435 | 445 | 435 | 435 | 17,000 |
1986/02/01 | 445 | 445 | 440 | 440 | 3,000 |
1986/01/31 | 446 | 446 | 435 | 435 | 18,000 |
1986/01/30 | 444 | 446 | 440 | 446 | 5,000 |
1986/01/29 | 450 | 450 | 445 | 445 | 16,000 |
1986/01/28 | 434 | 440 | 434 | 439 | 12,000 |
1986/01/27 | 431 | 440 | 430 | 430 | 19,000 |
1986/01/25 | 432 | 432 | 430 | 430 | 5,000 |
1986/01/24 | 440 | 440 | 432 | 432 | 11,000 |
1986/01/23 | 430 | 436 | 430 | 435 | 20,000 |
1986/01/22 | 450 | 450 | 440 | 440 | 28,000 |
1986/01/21 | 455 | 455 | 450 | 450 | 15,000 |
1986/01/20 | 465 | 470 | 456 | 456 | 32,000 |
1986/01/18 | 463 | 470 | 463 | 463 | 28,000 |
1986/01/17 | 450 | 465 | 450 | 458 | 64,000 |
1986/01/16 | 445 | 455 | 445 | 450 | 43,000 |
1986/01/14 | 449 | 450 | 445 | 445 | 29,000 |
1986/01/13 | 448 | 448 | 445 | 445 | 20,000 |
1986/01/10 | 455 | 456 | 440 | 440 | 81,000 |
1986/01/09 | 418 | 450 | 418 | 450 | 42,000 |
1986/01/08 | 416 | 417 | 415 | 416 | 10,000 |
1986/01/07 | 416 | 416 | 410 | 412 | 24,000 |
1986/01/04 | 415 | 415 | 415 | 415 | 4,000 |