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 |
---|---|---|---|---|---|
1988/12/28 | 780 | 780 | 775 | 775 | 5,000 |
1988/12/27 | 775 | 780 | 771 | 780 | 5,000 |
1988/12/26 | 766 | 771 | 766 | 770 | 6,000 |
1988/12/24 | 766 | 766 | 766 | 766 | 23,000 |
1988/12/21 | 816 | 816 | 816 | 816 | 11,000 |
1988/12/20 | 814 | 816 | 813 | 816 | 7,000 |
1988/12/19 | 800 | 804 | 800 | 803 | 11,000 |
1988/12/16 | 808 | 808 | 790 | 790 | 3,000 |
1988/12/15 | 804 | 805 | 790 | 790 | 5,000 |
1988/12/14 | 805 | 810 | 800 | 810 | 9,000 |
1988/12/13 | 799 | 807 | 799 | 807 | 5,000 |
1988/12/12 | 783 | 793 | 783 | 789 | 4,000 |
1988/12/09 | 780 | 781 | 780 | 781 | 7,000 |
1988/12/08 | 788 | 788 | 788 | 788 | 2,000 |
1988/12/07 | 805 | 805 | 785 | 786 | 16,000 |
1988/12/06 | 800 | 800 | 800 | 800 | 3,000 |
1988/12/05 | 787 | 790 | 785 | 786 | 7,000 |
1988/12/03 | 791 | 795 | 787 | 787 | 6,000 |
1988/12/02 | 789 | 789 | 787 | 787 | 3,000 |
1988/12/01 | 786 | 786 | 786 | 786 | 1,000 |
1988/11/30 | 799 | 799 | 786 | 786 | 3,000 |
1988/11/29 | 790 | 800 | 785 | 800 | 11,000 |
1988/11/28 | 791 | 800 | 785 | 800 | 7,000 |
1988/11/26 | 786 | 787 | 780 | 780 | 8,000 |
1988/11/25 | 791 | 800 | 785 | 785 | 8,000 |
1988/11/24 | 785 | 800 | 785 | 785 | 15,000 |
1988/11/22 | 790 | 790 | 770 | 780 | 14,000 |
1988/11/21 | 800 | 800 | 800 | 800 | 3,000 |
1988/11/18 | 770 | 781 | 770 | 780 | 11,000 |
1988/11/17 | 770 | 770 | 770 | 770 | 3,000 |
1988/11/15 | 796 | 796 | 767 | 767 | 8,000 |
1988/11/14 | 798 | 799 | 786 | 786 | 4,000 |
1988/11/11 | 776 | 786 | 776 | 786 | 2,000 |
1988/11/10 | 780 | 780 | 775 | 775 | 5,000 |
1988/11/09 | 776 | 781 | 775 | 780 | 10,000 |
1988/11/08 | 791 | 791 | 770 | 770 | 5,000 |
1988/11/07 | 820 | 820 | 795 | 795 | 9,000 |
1988/11/05 | 820 | 820 | 800 | 800 | 5,000 |
1988/11/04 | 810 | 810 | 800 | 800 | 11,000 |
1988/11/02 | 804 | 805 | 770 | 770 | 12,000 |
1988/11/01 | 810 | 810 | 810 | 810 | 4,000 |
1988/10/31 | 820 | 820 | 810 | 810 | 2,000 |
1988/10/29 | 820 | 820 | 810 | 810 | 2,000 |
1988/10/28 | 820 | 823 | 820 | 823 | 12,000 |
1988/10/27 | 820 | 820 | 820 | 820 | 4,000 |
1988/10/26 | 805 | 830 | 805 | 830 | 12,000 |
1988/10/25 | 829 | 839 | 829 | 839 | 3,000 |
1988/10/24 | 850 | 850 | 835 | 835 | 2,000 |
1988/10/22 | 850 | 850 | 850 | 850 | 5,000 |
1988/10/21 | 845 | 850 | 835 | 849 | 12,000 |
1988/10/20 | 855 | 855 | 835 | 835 | 8,000 |
1988/10/19 | 865 | 865 | 860 | 865 | 20,000 |
1988/10/18 | 870 | 880 | 860 | 865 | 36,000 |
1988/10/17 | 885 | 885 | 870 | 870 | 19,000 |
1988/10/14 | 880 | 883 | 875 | 880 | 27,000 |
1988/10/13 | 876 | 880 | 871 | 880 | 35,000 |
1988/10/12 | 880 | 900 | 880 | 885 | 22,000 |
1988/10/11 | 890 | 900 | 880 | 880 | 25,000 |
1988/10/07 | 880 | 880 | 880 | 880 | 7,000 |
1988/10/05 | 895 | 900 | 890 | 900 | 16,000 |
1988/10/04 | 900 | 900 | 895 | 895 | 12,000 |
1988/10/03 | 900 | 905 | 900 | 905 | 9,000 |
1988/10/01 | 932 | 932 | 920 | 920 | 22,000 |
1988/09/30 | 885 | 902 | 885 | 902 | 6,000 |
1988/09/29 | 880 | 880 | 875 | 875 | 13,000 |
1988/09/28 | 879 | 879 | 879 | 879 | 5,000 |
1988/09/27 | 907 | 907 | 907 | 907 | 16,000 |
1988/09/26 | 930 | 933 | 920 | 930 | 84,000 |
1988/09/24 | 949 | 950 | 935 | 935 | 24,000 |
1988/09/22 | 948 | 960 | 940 | 950 | 78,000 |
1988/09/21 | 935 | 950 | 930 | 949 | 92,000 |
1988/09/20 | 920 | 945 | 905 | 945 | 109,000 |
1988/09/19 | 910 | 930 | 907 | 920 | 101,000 |
1988/09/16 | 915 | 915 | 911 | 911 | 14,000 |
1988/09/14 | 915 | 920 | 910 | 910 | 80,000 |
1988/09/13 | 911 | 918 | 890 | 918 | 38,000 |
1988/09/12 | 925 | 925 | 895 | 924 | 43,000 |
1988/09/09 | 890 | 930 | 890 | 930 | 249,000 |
1988/09/08 | 865 | 880 | 855 | 880 | 57,000 |
1988/09/07 | 850 | 860 | 842 | 860 | 18,000 |
1988/09/06 | 850 | 870 | 850 | 855 | 22,000 |
1988/09/05 | 830 | 855 | 830 | 850 | 34,000 |
1988/09/03 | 850 | 850 | 829 | 830 | 18,000 |
1988/09/02 | 854 | 854 | 844 | 844 | 15,000 |
1988/09/01 | 860 | 860 | 860 | 860 | 7,000 |
1988/08/31 | 890 | 890 | 850 | 880 | 35,000 |
1988/08/30 | 889 | 900 | 876 | 890 | 128,000 |
1988/08/29 | 880 | 900 | 865 | 890 | 84,000 |
1988/08/27 | 853 | 870 | 851 | 870 | 40,000 |
1988/08/26 | 852 | 875 | 852 | 860 | 56,000 |
1988/08/25 | 820 | 860 | 820 | 860 | 69,000 |
1988/08/24 | 810 | 820 | 805 | 820 | 64,000 |
1988/08/23 | 810 | 810 | 800 | 810 | 15,000 |
1988/08/22 | 780 | 800 | 780 | 800 | 23,000 |
1988/08/19 | 810 | 810 | 779 | 785 | 19,000 |
1988/08/18 | 819 | 819 | 819 | 819 | 7,000 |
1988/08/17 | 815 | 820 | 800 | 820 | 16,000 |
1988/08/16 | 810 | 810 | 805 | 810 | 22,000 |
1988/08/15 | 805 | 805 | 801 | 801 | 4,000 |
1988/08/12 | 805 | 805 | 800 | 800 | 8,000 |
1988/08/11 | 805 | 806 | 805 | 806 | 3,000 |
1988/08/10 | 820 | 820 | 810 | 810 | 31,000 |
1988/08/09 | 821 | 824 | 820 | 820 | 26,000 |
1988/08/08 | 825 | 825 | 820 | 821 | 7,000 |
1988/08/06 | 820 | 820 | 820 | 820 | 9,000 |
1988/08/05 | 826 | 826 | 825 | 825 | 22,000 |
1988/08/04 | 829 | 829 | 820 | 828 | 14,000 |
1988/08/03 | 810 | 820 | 810 | 820 | 20,000 |
1988/08/02 | 810 | 820 | 804 | 820 | 52,000 |
1988/08/01 | 811 | 820 | 811 | 820 | 4,000 |
1988/07/30 | 810 | 820 | 800 | 800 | 12,000 |
1988/07/29 | 802 | 810 | 802 | 810 | 23,000 |
1988/07/28 | 800 | 802 | 800 | 802 | 21,000 |
1988/07/27 | 809 | 810 | 800 | 800 | 114,000 |
1988/07/26 | 803 | 820 | 803 | 807 | 67,000 |
1988/07/25 | 803 | 809 | 793 | 803 | 32,000 |
1988/07/23 | 798 | 800 | 798 | 798 | 18,000 |
1988/07/22 | 779 | 800 | 779 | 780 | 22,000 |
1988/07/21 | 798 | 798 | 780 | 780 | 16,000 |
1988/07/20 | 806 | 806 | 798 | 798 | 17,000 |
1988/07/19 | 811 | 812 | 810 | 810 | 44,000 |
1988/07/18 | 812 | 830 | 812 | 820 | 17,000 |
1988/07/15 | 818 | 818 | 810 | 811 | 58,000 |
1988/07/14 | 811 | 828 | 810 | 828 | 28,000 |
1988/07/13 | 820 | 820 | 810 | 812 | 19,000 |
1988/07/12 | 812 | 820 | 806 | 820 | 41,000 |
1988/07/11 | 812 | 812 | 810 | 812 | 24,000 |
1988/07/08 | 830 | 831 | 822 | 822 | 36,000 |
1988/07/07 | 830 | 835 | 829 | 830 | 78,000 |
1988/07/06 | 820 | 831 | 820 | 830 | 61,000 |
1988/07/05 | 847 | 847 | 830 | 831 | 10,000 |
1988/07/04 | 849 | 850 | 820 | 820 | 15,000 |
1988/07/02 | 850 | 852 | 850 | 851 | 27,000 |
1988/07/01 | 850 | 851 | 850 | 851 | 81,000 |
1988/06/30 | 842 | 860 | 842 | 850 | 24,000 |
1988/06/29 | 830 | 840 | 830 | 840 | 16,000 |
1988/06/28 | 840 | 840 | 820 | 835 | 7,000 |
1988/06/27 | 899 | 899 | 850 | 850 | 45,000 |
1988/06/25 | 909 | 910 | 890 | 900 | 30,000 |
1988/06/24 | 895 | 910 | 888 | 910 | 191,000 |
1988/06/23 | 876 | 890 | 876 | 885 | 87,000 |
1988/06/22 | 857 | 900 | 857 | 871 | 124,000 |
1988/06/21 | 840 | 855 | 830 | 852 | 69,000 |
1988/06/20 | 810 | 840 | 805 | 840 | 28,000 |
1988/06/17 | 788 | 800 | 788 | 795 | 28,000 |
1988/06/16 | 791 | 795 | 785 | 786 | 40,000 |
1988/06/15 | 800 | 800 | 785 | 785 | 44,000 |
1988/06/14 | 786 | 800 | 786 | 795 | 28,000 |
1988/06/13 | 788 | 805 | 785 | 785 | 45,000 |
1988/06/10 | 792 | 792 | 785 | 786 | 19,000 |
1988/06/09 | 791 | 800 | 791 | 792 | 47,000 |
1988/06/08 | 801 | 802 | 800 | 800 | 21,000 |
1988/06/07 | 800 | 805 | 800 | 800 | 17,000 |
1988/06/06 | 800 | 800 | 790 | 790 | 12,000 |
1988/06/04 | 796 | 796 | 790 | 790 | 23,000 |
1988/06/03 | 800 | 810 | 796 | 796 | 54,000 |
1988/06/02 | 825 | 825 | 820 | 820 | 18,000 |
1988/06/01 | 790 | 820 | 790 | 815 | 29,000 |
1988/05/31 | 803 | 805 | 781 | 781 | 35,000 |
1988/05/30 | 810 | 820 | 800 | 805 | 37,000 |
1988/05/28 | 830 | 830 | 812 | 820 | 8,000 |
1988/05/27 | 821 | 822 | 805 | 810 | 69,000 |
1988/05/26 | 836 | 836 | 816 | 820 | 40,000 |
1988/05/25 | 826 | 845 | 825 | 835 | 29,000 |
1988/05/24 | 840 | 849 | 810 | 810 | 49,000 |
1988/05/23 | 860 | 860 | 835 | 850 | 41,000 |
1988/05/20 | 882 | 882 | 870 | 880 | 47,000 |
1988/05/19 | 890 | 910 | 880 | 880 | 146,000 |
1988/05/18 | 876 | 889 | 866 | 880 | 123,000 |
1988/05/17 | 815 | 825 | 815 | 816 | 49,000 |
1988/05/16 | 815 | 830 | 815 | 815 | 62,000 |
1988/05/13 | 816 | 830 | 810 | 815 | 88,000 |
1988/05/12 | 820 | 830 | 805 | 815 | 70,000 |
1988/05/11 | 866 | 866 | 823 | 830 | 84,000 |
1988/05/10 | 861 | 890 | 860 | 866 | 71,000 |
1988/05/09 | 930 | 930 | 854 | 866 | 71,000 |
1988/05/07 | 909 | 938 | 909 | 920 | 100,000 |
1988/05/06 | 891 | 900 | 889 | 899 | 124,000 |
1988/05/02 | 815 | 868 | 811 | 851 | 132,000 |
1988/04/30 | 841 | 860 | 800 | 811 | 173,000 |
1988/04/28 | 888 | 890 | 840 | 860 | 305,000 |
1988/04/27 | 980 | 995 | 918 | 918 | 263,000 |
1988/04/26 | 985 | 995 | 940 | 990 | 364,000 |
1988/04/25 | 1,020 | 1,030 | 949 | 970 | 456,000 |
1988/04/23 | 925 | 1,010 | 925 | 1,000 | 489,000 |
1988/04/22 | 880 | 950 | 879 | 905 | 828,000 |
1988/04/21 | 794 | 850 | 791 | 850 | 450,000 |
1988/04/20 | 804 | 830 | 800 | 804 | 374,000 |
1988/04/19 | 795 | 797 | 730 | 797 | 236,000 |
1988/04/18 | 779 | 830 | 778 | 785 | 331,000 |
1988/04/15 | 739 | 800 | 739 | 778 | 661,000 |
1988/04/14 | 729 | 765 | 709 | 759 | 569,000 |
1988/04/13 | 679 | 740 | 666 | 730 | 480,000 |
1988/04/12 | 657 | 670 | 651 | 670 | 111,000 |
1988/04/11 | 660 | 670 | 656 | 656 | 102,000 |
1988/04/08 | 681 | 685 | 669 | 670 | 134,000 |
1988/04/07 | 680 | 690 | 651 | 688 | 221,000 |
1988/04/06 | 670 | 700 | 665 | 690 | 632,000 |
1988/04/05 | 647 | 672 | 620 | 664 | 321,000 |
1988/04/04 | 630 | 661 | 630 | 647 | 265,000 |
1988/04/02 | 619 | 620 | 610 | 620 | 60,000 |
1988/04/01 | 596 | 615 | 596 | 610 | 71,000 |
1988/03/31 | 615 | 615 | 600 | 610 | 34,000 |
1988/03/30 | 617 | 630 | 610 | 610 | 192,000 |
1988/03/29 | 600 | 620 | 597 | 610 | 205,000 |
1988/03/28 | 571 | 594 | 570 | 594 | 65,000 |
1988/03/26 | 570 | 575 | 568 | 568 | 24,000 |
1988/03/25 | 568 | 571 | 565 | 565 | 29,000 |
1988/03/24 | 584 | 589 | 575 | 575 | 21,000 |
1988/03/23 | 584 | 592 | 584 | 585 | 50,000 |
1988/03/22 | 584 | 600 | 575 | 594 | 27,000 |
1988/03/18 | 580 | 584 | 575 | 584 | 49,000 |
1988/03/17 | 570 | 585 | 570 | 570 | 67,000 |
1988/03/16 | 564 | 570 | 556 | 568 | 45,000 |
1988/03/15 | 564 | 564 | 555 | 556 | 58,000 |
1988/03/14 | 560 | 564 | 551 | 564 | 38,000 |
1988/03/11 | 555 | 555 | 550 | 550 | 31,000 |
1988/03/10 | 559 | 560 | 555 | 555 | 30,000 |
1988/03/09 | 559 | 562 | 550 | 550 | 66,000 |
1988/03/08 | 549 | 560 | 540 | 550 | 30,000 |
1988/03/07 | 562 | 565 | 555 | 559 | 22,000 |
1988/03/04 | 564 | 564 | 550 | 559 | 27,000 |
1988/03/03 | 555 | 564 | 550 | 560 | 43,000 |
1988/03/02 | 566 | 566 | 556 | 556 | 34,000 |
1988/03/01 | 571 | 580 | 560 | 563 | 47,000 |
1988/02/29 | 560 | 570 | 555 | 561 | 28,000 |
1988/02/27 | 561 | 570 | 550 | 550 | 16,000 |
1988/02/26 | 552 | 570 | 552 | 560 | 37,000 |
1988/02/25 | 557 | 570 | 550 | 550 | 49,000 |
1988/02/24 | 555 | 570 | 555 | 557 | 27,000 |
1988/02/23 | 583 | 583 | 565 | 565 | 52,000 |
1988/02/22 | 600 | 600 | 580 | 583 | 132,000 |
1988/02/19 | 593 | 603 | 570 | 595 | 460,000 |
1988/02/18 | 545 | 585 | 540 | 583 | 297,000 |
1988/02/17 | 540 | 550 | 540 | 540 | 38,000 |
1988/02/16 | 550 | 550 | 540 | 540 | 71,000 |
1988/02/15 | 530 | 550 | 530 | 548 | 30,000 |
1988/02/12 | 535 | 538 | 525 | 530 | 26,000 |
1988/02/10 | 520 | 535 | 520 | 535 | 18,000 |
1988/02/09 | 520 | 538 | 520 | 521 | 16,000 |
1988/02/08 | 530 | 544 | 530 | 540 | 25,000 |
1988/02/06 | 540 | 540 | 531 | 531 | 20,000 |
1988/02/05 | 550 | 561 | 540 | 545 | 68,000 |
1988/02/04 | 580 | 585 | 548 | 549 | 279,000 |
1988/02/03 | 550 | 569 | 540 | 560 | 285,000 |
1988/02/02 | 530 | 550 | 524 | 550 | 111,000 |
1988/02/01 | 540 | 540 | 520 | 520 | 68,000 |
1988/01/30 | 534 | 534 | 520 | 520 | 19,000 |
1988/01/29 | 548 | 548 | 515 | 515 | 36,000 |
1988/01/28 | 540 | 565 | 530 | 545 | 230,000 |
1988/01/27 | 518 | 540 | 512 | 537 | 154,000 |
1988/01/26 | 501 | 510 | 498 | 510 | 43,000 |
1988/01/25 | 510 | 510 | 499 | 510 | 24,000 |
1988/01/22 | 495 | 510 | 495 | 500 | 25,000 |
1988/01/21 | 496 | 499 | 490 | 490 | 13,000 |
1988/01/20 | 500 | 500 | 490 | 490 | 24,000 |
1988/01/19 | 510 | 520 | 505 | 505 | 18,000 |
1988/01/18 | 502 | 510 | 501 | 505 | 21,000 |
1988/01/14 | 511 | 511 | 501 | 501 | 10,000 |
1988/01/13 | 490 | 490 | 486 | 486 | 10,000 |
1988/01/12 | 496 | 515 | 496 | 515 | 10,000 |
1988/01/11 | 486 | 495 | 485 | 495 | 18,000 |
1988/01/08 | 495 | 496 | 490 | 495 | 33,000 |
1988/01/07 | 517 | 517 | 495 | 495 | 13,000 |
1988/01/06 | 498 | 520 | 498 | 520 | 21,000 |
1988/01/05 | 498 | 498 | 498 | 498 | 9,000 |
1988/01/04 | 480 | 480 | 478 | 478 | 12,000 |