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 |
---|---|---|---|---|---|
1987/12/28 | 485 | 485 | 471 | 471 | 9,000 |
1987/12/26 | 510 | 510 | 490 | 490 | 23,000 |
1987/12/25 | 515 | 518 | 510 | 513 | 41,000 |
1987/12/24 | 525 | 525 | 511 | 515 | 56,000 |
1987/12/23 | 542 | 542 | 510 | 510 | 101,000 |
1987/12/22 | 540 | 565 | 538 | 545 | 501,000 |
1987/12/21 | 525 | 533 | 520 | 530 | 235,000 |
1987/12/18 | 486 | 531 | 485 | 512 | 92,000 |
1987/12/17 | 489 | 490 | 485 | 486 | 19,000 |
1987/12/16 | 484 | 493 | 484 | 484 | 29,000 |
1987/12/15 | 484 | 484 | 483 | 484 | 9,000 |
1987/12/14 | 475 | 485 | 475 | 485 | 4,000 |
1987/12/11 | 490 | 490 | 470 | 470 | 18,000 |
1987/12/10 | 495 | 495 | 490 | 493 | 30,000 |
1987/12/09 | 498 | 499 | 498 | 498 | 9,000 |
1987/12/08 | 475 | 490 | 474 | 490 | 28,000 |
1987/12/07 | 470 | 470 | 470 | 470 | 8,000 |
1987/12/05 | 468 | 468 | 462 | 465 | 9,000 |
1987/12/04 | 460 | 461 | 460 | 461 | 3,000 |
1987/12/03 | 465 | 468 | 460 | 460 | 9,000 |
1987/12/02 | 450 | 450 | 449 | 450 | 45,000 |
1987/12/01 | 451 | 451 | 450 | 450 | 16,000 |
1987/11/30 | 460 | 460 | 450 | 450 | 3,000 |
1987/11/28 | 465 | 465 | 460 | 465 | 4,000 |
1987/11/27 | 465 | 466 | 465 | 466 | 4,000 |
1987/11/26 | 465 | 465 | 465 | 465 | 6,000 |
1987/11/25 | 470 | 470 | 470 | 470 | 17,000 |
1987/11/24 | 480 | 480 | 480 | 480 | 4,000 |
1987/11/20 | 480 | 480 | 470 | 480 | 17,000 |
1987/11/19 | 480 | 480 | 478 | 478 | 5,000 |
1987/11/18 | 477 | 478 | 477 | 478 | 11,000 |
1987/11/17 | 476 | 478 | 476 | 478 | 7,000 |
1987/11/13 | 445 | 458 | 445 | 456 | 13,000 |
1987/11/12 | 440 | 445 | 440 | 445 | 10,000 |
1987/11/11 | 465 | 465 | 440 | 440 | 19,000 |
1987/11/10 | 476 | 485 | 465 | 465 | 23,000 |
1987/11/09 | 471 | 471 | 466 | 466 | 11,000 |
1987/11/07 | 485 | 485 | 471 | 471 | 5,000 |
1987/11/06 | 495 | 496 | 490 | 490 | 11,000 |
1987/11/05 | 505 | 506 | 496 | 500 | 14,000 |
1987/11/04 | 500 | 501 | 491 | 501 | 12,000 |
1987/11/02 | 501 | 520 | 501 | 510 | 35,000 |
1987/10/31 | 500 | 510 | 497 | 497 | 18,000 |
1987/10/30 | 495 | 500 | 490 | 495 | 19,000 |
1987/10/29 | 489 | 490 | 480 | 480 | 26,000 |
1987/10/28 | 488 | 503 | 488 | 494 | 30,000 |
1987/10/27 | 488 | 495 | 486 | 486 | 35,000 |
1987/10/26 | 526 | 530 | 488 | 488 | 59,000 |
1987/10/24 | 499 | 530 | 499 | 530 | 33,000 |
1987/10/23 | 529 | 529 | 509 | 509 | 31,000 |
1987/10/22 | 520 | 542 | 520 | 540 | 273,000 |
1987/10/21 | 481 | 510 | 480 | 510 | 52,000 |
1987/10/20 | 476 | 480 | 476 | 476 | 69,000 |
1987/10/19 | 546 | 550 | 535 | 549 | 104,000 |
1987/10/16 | 559 | 585 | 545 | 566 | 367,000 |
1987/10/15 | 535 | 560 | 535 | 550 | 364,000 |
1987/10/14 | 505 | 565 | 498 | 565 | 199,000 |
1987/10/13 | 505 | 510 | 495 | 505 | 80,000 |
1987/10/12 | 507 | 507 | 505 | 505 | 21,000 |
1987/10/09 | 514 | 514 | 500 | 509 | 112,000 |
1987/10/08 | 482 | 520 | 470 | 519 | 137,000 |
1987/10/07 | 489 | 489 | 475 | 475 | 11,000 |
1987/10/06 | 480 | 490 | 480 | 490 | 9,000 |
1987/10/05 | 473 | 480 | 472 | 480 | 20,000 |
1987/10/03 | 468 | 470 | 468 | 470 | 8,000 |
1987/10/02 | 463 | 465 | 462 | 463 | 11,000 |
1987/10/01 | 462 | 462 | 461 | 462 | 7,000 |
1987/09/30 | 461 | 461 | 460 | 460 | 6,000 |
1987/09/29 | 460 | 461 | 455 | 460 | 26,000 |
1987/09/28 | 469 | 472 | 460 | 460 | 28,000 |
1987/09/26 | 472 | 472 | 470 | 472 | 6,000 |
1987/09/25 | 477 | 477 | 475 | 475 | 6,000 |
1987/09/24 | 475 | 475 | 475 | 475 | 4,000 |
1987/09/22 | 468 | 485 | 468 | 485 | 5,000 |
1987/09/21 | 472 | 472 | 465 | 465 | 28,000 |
1987/09/18 | 475 | 476 | 470 | 470 | 44,000 |
1987/09/17 | 471 | 475 | 470 | 475 | 17,000 |
1987/09/16 | 472 | 478 | 471 | 471 | 22,000 |
1987/09/14 | 480 | 480 | 470 | 471 | 16,000 |
1987/09/11 | 479 | 485 | 476 | 480 | 17,000 |
1987/09/10 | 480 | 480 | 478 | 478 | 15,000 |
1987/09/09 | 486 | 487 | 480 | 480 | 10,000 |
1987/09/08 | 491 | 491 | 485 | 487 | 20,000 |
1987/09/07 | 485 | 495 | 485 | 495 | 10,000 |
1987/09/05 | 496 | 496 | 489 | 489 | 13,000 |
1987/09/04 | 485 | 495 | 485 | 495 | 12,000 |
1987/09/03 | 505 | 505 | 490 | 499 | 24,000 |
1987/09/02 | 499 | 505 | 499 | 505 | 63,000 |
1987/09/01 | 514 | 514 | 475 | 475 | 113,000 |
1987/08/31 | 485 | 525 | 483 | 524 | 74,000 |
1987/08/29 | 482 | 485 | 481 | 481 | 7,000 |
1987/08/28 | 474 | 476 | 470 | 470 | 86,000 |
1987/08/27 | 474 | 474 | 468 | 469 | 54,000 |
1987/08/26 | 476 | 476 | 465 | 465 | 37,000 |
1987/08/25 | 470 | 470 | 461 | 461 | 40,000 |
1987/08/24 | 475 | 477 | 460 | 460 | 49,000 |
1987/08/22 | 463 | 465 | 463 | 465 | 5,000 |
1987/08/21 | 478 | 478 | 460 | 460 | 22,000 |
1987/08/20 | 462 | 473 | 462 | 473 | 8,000 |
1987/08/19 | 460 | 461 | 460 | 461 | 9,000 |
1987/08/18 | 473 | 473 | 451 | 460 | 91,000 |
1987/08/17 | 482 | 482 | 472 | 472 | 11,000 |
1987/08/14 | 485 | 485 | 484 | 485 | 6,000 |
1987/08/13 | 478 | 484 | 468 | 484 | 52,000 |
1987/08/12 | 490 | 490 | 466 | 466 | 28,000 |
1987/08/11 | 495 | 495 | 487 | 490 | 12,000 |
1987/08/10 | 499 | 500 | 495 | 495 | 9,000 |
1987/08/07 | 505 | 505 | 495 | 497 | 14,000 |
1987/08/06 | 495 | 504 | 490 | 504 | 19,000 |
1987/08/05 | 489 | 500 | 489 | 490 | 31,000 |
1987/08/04 | 507 | 507 | 490 | 490 | 46,000 |
1987/08/03 | 530 | 530 | 500 | 510 | 85,000 |
1987/08/01 | 520 | 540 | 510 | 530 | 304,000 |
1987/07/31 | 510 | 515 | 500 | 515 | 347,000 |
1987/07/30 | 480 | 508 | 480 | 497 | 325,000 |
1987/07/29 | 447 | 468 | 447 | 462 | 113,000 |
1987/07/28 | 441 | 446 | 441 | 446 | 3,000 |
1987/07/27 | 450 | 450 | 445 | 445 | 6,000 |
1987/07/25 | 445 | 445 | 445 | 445 | 8,000 |
1987/07/24 | 436 | 440 | 436 | 440 | 4,000 |
1987/07/23 | 435 | 435 | 435 | 435 | 5,000 |
1987/07/22 | 445 | 445 | 445 | 445 | 8,000 |
1987/07/21 | 450 | 450 | 445 | 449 | 17,000 |
1987/07/20 | 465 | 465 | 450 | 450 | 33,000 |
1987/07/17 | 456 | 460 | 456 | 457 | 39,000 |
1987/07/16 | 455 | 468 | 455 | 465 | 24,000 |
1987/07/15 | 452 | 455 | 450 | 450 | 35,000 |
1987/07/14 | 450 | 450 | 450 | 450 | 2,000 |
1987/07/13 | 446 | 450 | 446 | 450 | 9,000 |
1987/07/10 | 455 | 455 | 446 | 446 | 26,000 |
1987/07/09 | 451 | 451 | 450 | 451 | 6,000 |
1987/07/08 | 452 | 452 | 451 | 451 | 9,000 |
1987/07/07 | 451 | 452 | 450 | 450 | 7,000 |
1987/07/06 | 470 | 470 | 459 | 459 | 17,000 |
1987/07/04 | 457 | 466 | 457 | 465 | 15,000 |
1987/07/03 | 449 | 460 | 449 | 457 | 36,000 |
1987/07/02 | 440 | 445 | 432 | 445 | 12,000 |
1987/07/01 | 437 | 440 | 437 | 440 | 4,000 |
1987/06/30 | 445 | 445 | 435 | 435 | 9,000 |
1987/06/29 | 449 | 449 | 449 | 449 | 2,000 |
1987/06/27 | 449 | 449 | 449 | 449 | 3,000 |
1987/06/26 | 440 | 440 | 435 | 435 | 10,000 |
1987/06/25 | 447 | 449 | 441 | 444 | 10,000 |
1987/06/24 | 441 | 441 | 440 | 440 | 11,000 |
1987/06/23 | 441 | 441 | 441 | 441 | 2,000 |
1987/06/22 | 450 | 452 | 450 | 451 | 15,000 |
1987/06/19 | 451 | 451 | 450 | 450 | 6,000 |
1987/06/18 | 460 | 460 | 450 | 450 | 7,000 |
1987/06/17 | 458 | 469 | 450 | 460 | 22,000 |
1987/06/16 | 456 | 456 | 446 | 455 | 29,000 |
1987/06/15 | 464 | 464 | 454 | 454 | 13,000 |
1987/06/12 | 479 | 479 | 473 | 473 | 24,000 |
1987/06/11 | 465 | 473 | 465 | 473 | 32,000 |
1987/06/10 | 457 | 460 | 456 | 459 | 18,000 |
1987/06/09 | 455 | 459 | 455 | 456 | 16,000 |
1987/06/08 | 449 | 450 | 445 | 450 | 23,000 |
1987/06/06 | 448 | 449 | 445 | 445 | 10,000 |
1987/06/05 | 447 | 449 | 445 | 449 | 16,000 |
1987/06/04 | 449 | 449 | 444 | 445 | 13,000 |
1987/06/03 | 445 | 448 | 445 | 446 | 12,000 |
1987/06/02 | 448 | 448 | 441 | 446 | 7,000 |
1987/06/01 | 450 | 450 | 450 | 450 | 5,000 |
1987/05/30 | 435 | 440 | 435 | 440 | 11,000 |
1987/05/29 | 421 | 428 | 420 | 428 | 4,000 |
1987/05/28 | 425 | 430 | 419 | 419 | 27,000 |
1987/05/27 | 429 | 429 | 429 | 429 | 1,000 |
1987/05/26 | 426 | 430 | 426 | 426 | 11,000 |
1987/05/25 | 430 | 430 | 430 | 430 | 18,000 |
1987/05/23 | 430 | 430 | 430 | 430 | 12,000 |
1987/05/22 | 422 | 430 | 421 | 422 | 19,000 |
1987/05/21 | 429 | 429 | 421 | 421 | 14,000 |
1987/05/20 | 421 | 430 | 421 | 430 | 6,000 |
1987/05/19 | 426 | 426 | 420 | 421 | 13,000 |
1987/05/18 | 428 | 434 | 428 | 431 | 10,000 |
1987/05/15 | 430 | 430 | 425 | 425 | 18,000 |
1987/05/14 | 430 | 430 | 425 | 425 | 7,000 |
1987/05/13 | 420 | 430 | 420 | 420 | 28,000 |
1987/05/12 | 422 | 422 | 415 | 420 | 8,000 |
1987/05/11 | 420 | 420 | 410 | 420 | 32,000 |
1987/05/08 | 410 | 410 | 410 | 410 | 2,000 |
1987/05/07 | 410 | 410 | 410 | 410 | 2,000 |
1987/05/06 | 407 | 407 | 406 | 406 | 8,000 |
1987/05/02 | 406 | 406 | 406 | 406 | 2,000 |
1987/05/01 | 420 | 420 | 405 | 406 | 11,000 |
1987/04/30 | 420 | 420 | 420 | 420 | 4,000 |
1987/04/27 | 430 | 430 | 430 | 430 | 13,000 |
1987/04/24 | 420 | 420 | 405 | 405 | 39,000 |
1987/04/23 | 425 | 426 | 420 | 426 | 7,000 |
1987/04/22 | 426 | 430 | 415 | 420 | 43,000 |
1987/04/21 | 425 | 425 | 425 | 425 | 8,000 |
1987/04/20 | 420 | 420 | 420 | 420 | 11,000 |
1987/04/17 | 416 | 420 | 416 | 420 | 11,000 |
1987/04/16 | 416 | 416 | 415 | 415 | 9,000 |
1987/04/15 | 418 | 418 | 415 | 415 | 30,000 |
1987/04/14 | 418 | 420 | 417 | 418 | 10,000 |
1987/04/13 | 424 | 424 | 416 | 416 | 4,000 |
1987/04/10 | 414 | 424 | 414 | 424 | 2,000 |
1987/04/08 | 425 | 425 | 411 | 411 | 13,000 |
1987/04/07 | 425 | 425 | 425 | 425 | 2,000 |
1987/04/06 | 415 | 415 | 405 | 411 | 16,000 |
1987/04/03 | 416 | 430 | 416 | 430 | 5,000 |
1987/04/02 | 419 | 420 | 411 | 411 | 8,000 |
1987/04/01 | 430 | 430 | 420 | 420 | 8,000 |
1987/03/31 | 435 | 435 | 430 | 430 | 12,000 |
1987/03/30 | 436 | 436 | 436 | 436 | 7,000 |
1987/03/28 | 436 | 436 | 436 | 436 | 8,000 |
1987/03/27 | 436 | 436 | 435 | 436 | 5,000 |
1987/03/26 | 436 | 436 | 436 | 436 | 9,000 |
1987/03/24 | 435 | 438 | 435 | 436 | 30,000 |
1987/03/23 | 437 | 438 | 437 | 438 | 18,000 |
1987/03/20 | 435 | 450 | 435 | 440 | 16,000 |
1987/03/19 | 450 | 450 | 435 | 435 | 30,000 |
1987/03/18 | 445 | 450 | 445 | 450 | 10,000 |
1987/03/17 | 445 | 460 | 445 | 450 | 9,000 |
1987/03/16 | 445 | 450 | 445 | 450 | 11,000 |
1987/03/13 | 450 | 450 | 450 | 450 | 4,000 |
1987/03/12 | 450 | 460 | 440 | 460 | 24,000 |
1987/03/11 | 441 | 450 | 435 | 450 | 35,000 |
1987/03/10 | 445 | 445 | 431 | 431 | 52,000 |
1987/03/09 | 455 | 455 | 445 | 445 | 8,000 |
1987/03/07 | 440 | 440 | 436 | 436 | 14,000 |
1987/03/06 | 455 | 458 | 450 | 450 | 15,000 |
1987/03/05 | 463 | 465 | 463 | 465 | 6,000 |
1987/03/03 | 499 | 500 | 495 | 495 | 122,000 |
1987/03/02 | 475 | 480 | 475 | 475 | 24,000 |
1987/02/27 | 449 | 450 | 435 | 435 | 16,000 |
1987/02/26 | 450 | 450 | 450 | 450 | 14,000 |
1987/02/25 | 431 | 435 | 430 | 432 | 13,000 |
1987/02/24 | 435 | 435 | 430 | 430 | 16,000 |
1987/02/23 | 445 | 455 | 445 | 455 | 23,000 |
1987/02/20 | 464 | 465 | 445 | 445 | 64,000 |
1987/02/19 | 515 | 515 | 479 | 479 | 114,000 |
1987/02/18 | 479 | 520 | 476 | 520 | 414,000 |
1987/02/17 | 470 | 480 | 466 | 480 | 232,000 |
1987/02/16 | 455 | 458 | 450 | 455 | 77,000 |
1987/02/13 | 420 | 435 | 420 | 435 | 76,000 |
1987/02/12 | 415 | 426 | 415 | 421 | 38,000 |
1987/02/10 | 420 | 420 | 413 | 413 | 7,000 |
1987/02/07 | 417 | 417 | 413 | 413 | 5,000 |
1987/02/06 | 417 | 420 | 417 | 417 | 4,000 |
1987/02/05 | 422 | 422 | 417 | 417 | 9,000 |
1987/02/04 | 412 | 413 | 412 | 413 | 10,000 |
1987/02/03 | 413 | 413 | 413 | 413 | 24,000 |
1987/02/02 | 418 | 418 | 418 | 418 | 5,000 |
1987/01/30 | 424 | 424 | 415 | 415 | 2,000 |
1987/01/29 | 410 | 424 | 410 | 424 | 10,000 |
1987/01/28 | 439 | 439 | 420 | 420 | 33,000 |
1987/01/27 | 433 | 433 | 433 | 433 | 11,000 |
1987/01/23 | 406 | 408 | 406 | 408 | 8,000 |
1987/01/22 | 406 | 408 | 406 | 406 | 16,000 |
1987/01/21 | 406 | 406 | 406 | 406 | 12,000 |
1987/01/20 | 407 | 408 | 407 | 407 | 26,000 |
1987/01/19 | 406 | 407 | 406 | 406 | 33,000 |
1987/01/16 | 413 | 413 | 412 | 412 | 2,000 |
1987/01/14 | 405 | 406 | 405 | 405 | 45,000 |
1987/01/13 | 400 | 406 | 395 | 406 | 35,000 |
1987/01/12 | 400 | 402 | 400 | 400 | 15,000 |
1987/01/09 | 405 | 405 | 400 | 400 | 17,000 |
1987/01/08 | 400 | 405 | 400 | 405 | 9,000 |
1987/01/07 | 400 | 400 | 400 | 400 | 4,000 |
1987/01/06 | 405 | 405 | 395 | 395 | 6,000 |
1987/01/05 | 401 | 401 | 401 | 401 | 4,000 |