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 |
---|---|---|---|---|---|
1989/12/27 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 |
1989/12/26 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 |
1989/12/22 | 1,070 | 1,080 | 1,060 | 1,070 | 16,000 |
1989/12/21 | 1,080 | 1,080 | 1,070 | 1,070 | 15,000 |
1989/12/20 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 |
1989/12/19 | 1,070 | 1,100 | 1,070 | 1,090 | 15,000 |
1989/12/18 | 1,120 | 1,120 | 1,100 | 1,100 | 48,000 |
1989/12/15 | 1,070 | 1,100 | 1,060 | 1,100 | 23,000 |
1989/12/14 | 1,080 | 1,090 | 1,080 | 1,090 | 9,000 |
1989/12/13 | 1,070 | 1,100 | 1,060 | 1,060 | 13,000 |
1989/12/12 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
1989/12/11 | 1,080 | 1,080 | 1,070 | 1,070 | 15,000 |
1989/12/08 | 1,100 | 1,110 | 1,060 | 1,060 | 13,000 |
1989/12/07 | 1,080 | 1,090 | 1,080 | 1,090 | 21,000 |
1989/12/06 | 1,070 | 1,090 | 1,070 | 1,090 | 10,000 |
1989/12/05 | 1,080 | 1,080 | 1,050 | 1,070 | 14,000 |
1989/12/04 | 1,120 | 1,120 | 1,070 | 1,070 | 30,000 |
1989/12/01 | 1,130 | 1,130 | 1,100 | 1,100 | 30,000 |
1989/11/30 | 1,120 | 1,120 | 1,110 | 1,110 | 15,000 |
1989/11/29 | 1,140 | 1,150 | 1,110 | 1,140 | 16,000 |
1989/11/28 | 1,200 | 1,200 | 1,140 | 1,140 | 52,000 |
1989/11/27 | 1,220 | 1,220 | 1,200 | 1,200 | 99,000 |
1989/11/24 | 1,190 | 1,200 | 1,180 | 1,200 | 76,000 |
1989/11/22 | 1,120 | 1,180 | 1,110 | 1,180 | 92,000 |
1989/11/21 | 1,120 | 1,120 | 1,110 | 1,120 | 20,000 |
1989/11/20 | 1,120 | 1,130 | 1,100 | 1,100 | 77,000 |
1989/11/16 | 1,120 | 1,130 | 1,110 | 1,120 | 40,000 |
1989/11/15 | 1,080 | 1,100 | 1,080 | 1,100 | 71,000 |
1989/11/14 | 1,070 | 1,100 | 1,070 | 1,080 | 37,000 |
1989/11/13 | 1,040 | 1,060 | 1,040 | 1,060 | 16,000 |
1989/11/10 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 |
1989/11/09 | 1,030 | 1,050 | 1,020 | 1,030 | 10,000 |
1989/11/08 | 1,060 | 1,070 | 1,020 | 1,020 | 15,000 |
1989/11/07 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 |
1989/11/06 | 1,100 | 1,100 | 1,070 | 1,080 | 54,000 |
1989/11/02 | 1,110 | 1,130 | 1,090 | 1,100 | 104,000 |
1989/11/01 | 1,070 | 1,130 | 1,050 | 1,130 | 284,000 |
1989/10/31 | 1,000 | 1,040 | 1,000 | 1,020 | 108,000 |
1989/10/30 | 998 | 1,000 | 990 | 995 | 37,000 |
1989/10/27 | 1,000 | 1,000 | 990 | 990 | 8,000 |
1989/10/26 | 996 | 1,000 | 991 | 991 | 19,000 |
1989/10/25 | 1,010 | 1,020 | 992 | 992 | 50,000 |
1989/10/24 | 1,000 | 1,010 | 1,000 | 1,000 | 19,000 |
1989/10/23 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 |
1989/10/20 | 990 | 1,000 | 990 | 1,000 | 11,000 |
1989/10/19 | 1,030 | 1,030 | 990 | 990 | 55,000 |
1989/10/18 | 980 | 1,030 | 980 | 1,030 | 41,000 |
1989/10/17 | 961 | 961 | 950 | 960 | 11,000 |
1989/10/16 | 960 | 960 | 960 | 960 | 21,000 |
1989/10/13 | 990 | 990 | 980 | 982 | 18,000 |
1989/10/12 | 1,010 | 1,010 | 990 | 990 | 17,000 |
1989/10/11 | 1,030 | 1,040 | 1,010 | 1,010 | 27,000 |
1989/10/09 | 1,050 | 1,060 | 1,030 | 1,030 | 67,000 |
1989/10/06 | 1,030 | 1,060 | 1,030 | 1,030 | 96,000 |
1989/10/05 | 1,080 | 1,080 | 1,010 | 1,010 | 142,000 |
1989/10/04 | 990 | 1,070 | 990 | 1,060 | 222,000 |
1989/10/03 | 950 | 980 | 950 | 980 | 50,000 |
1989/10/02 | 936 | 950 | 935 | 950 | 36,000 |
1989/09/29 | 950 | 950 | 935 | 935 | 13,000 |
1989/09/28 | 930 | 935 | 930 | 935 | 13,000 |
1989/09/27 | 930 | 936 | 930 | 930 | 131,000 |
1989/09/26 | 959 | 959 | 935 | 935 | 16,000 |
1989/09/25 | 963 | 973 | 960 | 960 | 24,000 |
1989/09/22 | 973 | 980 | 963 | 963 | 34,000 |
1989/09/21 | 973 | 983 | 973 | 973 | 18,000 |
1989/09/20 | 973 | 990 | 973 | 980 | 40,000 |
1989/09/19 | 971 | 990 | 970 | 972 | 43,000 |
1989/09/18 | 988 | 990 | 981 | 981 | 22,000 |
1989/09/14 | 1,000 | 1,010 | 978 | 978 | 114,000 |
1989/09/13 | 988 | 995 | 960 | 995 | 77,000 |
1989/09/12 | 1,000 | 1,000 | 990 | 996 | 109,000 |
1989/09/11 | 989 | 1,020 | 980 | 1,000 | 253,000 |
1989/09/08 | 940 | 990 | 931 | 990 | 253,000 |
1989/09/07 | 920 | 939 | 920 | 931 | 85,000 |
1989/09/06 | 922 | 930 | 921 | 921 | 51,000 |
1989/09/05 | 938 | 938 | 925 | 925 | 26,000 |
1989/09/04 | 930 | 935 | 920 | 930 | 33,000 |
1989/09/01 | 940 | 940 | 920 | 920 | 55,000 |
1989/08/31 | 918 | 940 | 911 | 940 | 130,000 |
1989/08/30 | 901 | 916 | 898 | 915 | 102,000 |
1989/08/29 | 895 | 910 | 895 | 910 | 27,000 |
1989/08/28 | 915 | 915 | 893 | 893 | 35,000 |
1989/08/25 | 911 | 913 | 910 | 913 | 44,000 |
1989/08/24 | 910 | 918 | 906 | 910 | 39,000 |
1989/08/23 | 914 | 920 | 913 | 913 | 53,000 |
1989/08/22 | 920 | 920 | 904 | 904 | 36,000 |
1989/08/21 | 915 | 915 | 910 | 910 | 21,000 |
1989/08/18 | 871 | 880 | 870 | 875 | 10,000 |
1989/08/17 | 860 | 860 | 860 | 860 | 5,000 |
1989/08/16 | 885 | 885 | 850 | 850 | 10,000 |
1989/08/15 | 881 | 882 | 876 | 876 | 11,000 |
1989/08/14 | 890 | 890 | 881 | 881 | 4,000 |
1989/08/11 | 900 | 900 | 895 | 895 | 24,000 |
1989/08/10 | 905 | 905 | 900 | 900 | 29,000 |
1989/08/09 | 911 | 921 | 905 | 905 | 36,000 |
1989/08/08 | 912 | 912 | 912 | 912 | 9,000 |
1989/08/07 | 920 | 921 | 911 | 921 | 19,000 |
1989/08/04 | 911 | 920 | 910 | 920 | 32,000 |
1989/08/03 | 921 | 921 | 916 | 916 | 16,000 |
1989/08/02 | 911 | 930 | 911 | 930 | 49,000 |
1989/08/01 | 935 | 935 | 910 | 911 | 37,000 |
1989/07/31 | 924 | 945 | 923 | 925 | 110,000 |
1989/07/28 | 912 | 930 | 901 | 925 | 69,000 |
1989/07/27 | 892 | 920 | 891 | 911 | 75,000 |
1989/07/26 | 891 | 899 | 890 | 890 | 35,000 |
1989/07/25 | 910 | 910 | 901 | 901 | 29,000 |
1989/07/24 | 885 | 914 | 885 | 905 | 54,000 |
1989/07/21 | 900 | 906 | 890 | 890 | 50,000 |
1989/07/20 | 905 | 910 | 900 | 905 | 86,000 |
1989/07/19 | 906 | 910 | 900 | 905 | 62,000 |
1989/07/18 | 926 | 940 | 900 | 900 | 221,000 |
1989/07/17 | 890 | 927 | 890 | 927 | 231,000 |
1989/07/14 | 870 | 890 | 870 | 885 | 191,000 |
1989/07/13 | 852 | 879 | 848 | 879 | 81,000 |
1989/07/12 | 869 | 870 | 850 | 850 | 32,000 |
1989/07/11 | 840 | 870 | 840 | 865 | 62,000 |
1989/07/10 | 876 | 877 | 850 | 850 | 75,000 |
1989/07/07 | 875 | 880 | 860 | 870 | 130,000 |
1989/07/06 | 875 | 890 | 865 | 870 | 268,000 |
1989/07/05 | 839 | 878 | 838 | 860 | 332,000 |
1989/07/04 | 810 | 829 | 801 | 829 | 94,000 |
1989/07/03 | 799 | 808 | 799 | 808 | 7,000 |
1989/06/30 | 799 | 800 | 795 | 795 | 24,000 |
1989/06/29 | 800 | 810 | 795 | 800 | 28,000 |
1989/06/28 | 800 | 800 | 780 | 800 | 42,000 |
1989/06/27 | 800 | 800 | 795 | 799 | 24,000 |
1989/06/26 | 810 | 810 | 801 | 801 | 15,000 |
1989/06/23 | 805 | 810 | 800 | 800 | 53,000 |
1989/06/22 | 800 | 800 | 785 | 785 | 30,000 |
1989/06/21 | 794 | 795 | 775 | 790 | 30,000 |
1989/06/20 | 789 | 800 | 789 | 792 | 15,000 |
1989/06/19 | 775 | 780 | 775 | 779 | 8,000 |
1989/06/16 | 765 | 766 | 765 | 765 | 14,000 |
1989/06/15 | 770 | 770 | 766 | 766 | 5,000 |
1989/06/14 | 768 | 770 | 765 | 765 | 8,000 |
1989/06/13 | 767 | 767 | 767 | 767 | 8,000 |
1989/06/12 | 775 | 775 | 765 | 765 | 4,000 |
1989/06/09 | 770 | 770 | 765 | 765 | 9,000 |
1989/06/08 | 771 | 771 | 763 | 765 | 12,000 |
1989/06/07 | 766 | 766 | 763 | 763 | 2,000 |
1989/06/06 | 771 | 771 | 760 | 770 | 10,000 |
1989/06/05 | 782 | 782 | 771 | 771 | 18,000 |
1989/06/02 | 782 | 782 | 780 | 780 | 17,000 |
1989/06/01 | 785 | 785 | 780 | 780 | 36,000 |
1989/05/31 | 795 | 805 | 785 | 785 | 66,000 |
1989/05/30 | 782 | 785 | 781 | 785 | 26,000 |
1989/05/29 | 775 | 785 | 765 | 767 | 17,000 |
1989/05/26 | 788 | 790 | 785 | 785 | 11,000 |
1989/05/25 | 795 | 799 | 788 | 788 | 12,000 |
1989/05/24 | 791 | 791 | 788 | 790 | 12,000 |
1989/05/23 | 800 | 800 | 790 | 790 | 28,000 |
1989/05/22 | 795 | 803 | 792 | 794 | 24,000 |
1989/05/19 | 791 | 800 | 790 | 790 | 30,000 |
1989/05/18 | 790 | 790 | 788 | 790 | 15,000 |
1989/05/17 | 788 | 788 | 787 | 788 | 18,000 |
1989/05/16 | 788 | 788 | 787 | 787 | 16,000 |
1989/05/15 | 796 | 796 | 787 | 787 | 25,000 |
1989/05/12 | 789 | 796 | 786 | 786 | 17,000 |
1989/05/11 | 795 | 795 | 786 | 786 | 14,000 |
1989/05/10 | 793 | 797 | 790 | 797 | 29,000 |
1989/05/09 | 800 | 800 | 790 | 795 | 24,000 |
1989/05/08 | 795 | 800 | 795 | 800 | 38,000 |
1989/05/02 | 771 | 802 | 771 | 802 | 22,000 |
1989/05/01 | 762 | 766 | 760 | 761 | 17,000 |
1989/04/28 | 752 | 760 | 752 | 760 | 10,000 |
1989/04/27 | 750 | 750 | 746 | 750 | 13,000 |
1989/04/26 | 755 | 756 | 745 | 745 | 30,000 |
1989/04/25 | 746 | 760 | 745 | 750 | 26,000 |
1989/04/24 | 775 | 775 | 740 | 740 | 16,000 |
1989/04/21 | 777 | 777 | 774 | 774 | 14,000 |
1989/04/20 | 783 | 786 | 777 | 777 | 41,000 |
1989/04/19 | 785 | 785 | 774 | 774 | 38,000 |
1989/04/18 | 768 | 774 | 768 | 774 | 21,000 |
1989/04/17 | 761 | 765 | 758 | 758 | 33,000 |
1989/04/14 | 755 | 755 | 751 | 751 | 9,000 |
1989/04/13 | 761 | 761 | 760 | 760 | 9,000 |
1989/04/12 | 775 | 775 | 760 | 761 | 18,000 |
1989/04/11 | 780 | 780 | 750 | 760 | 25,000 |
1989/04/10 | 790 | 790 | 778 | 778 | 5,000 |
1989/04/07 | 791 | 793 | 776 | 793 | 17,000 |
1989/04/06 | 800 | 800 | 791 | 791 | 11,000 |
1989/04/05 | 795 | 800 | 791 | 795 | 28,000 |
1989/04/04 | 798 | 810 | 796 | 801 | 49,000 |
1989/04/03 | 798 | 800 | 795 | 799 | 22,000 |
1989/03/31 | 811 | 828 | 811 | 820 | 8,000 |
1989/03/30 | 805 | 805 | 805 | 805 | 4,000 |
1989/03/29 | 810 | 810 | 800 | 800 | 6,000 |
1989/03/28 | 810 | 810 | 805 | 805 | 8,000 |
1989/03/27 | 805 | 810 | 800 | 805 | 158,000 |
1989/03/24 | 811 | 811 | 810 | 810 | 4,000 |
1989/03/23 | 805 | 805 | 800 | 805 | 60,000 |
1989/03/22 | 805 | 805 | 805 | 805 | 113,000 |
1989/03/20 | 819 | 819 | 819 | 819 | 13,000 |
1989/03/17 | 825 | 825 | 820 | 820 | 13,000 |
1989/03/16 | 821 | 821 | 819 | 819 | 4,000 |
1989/03/14 | 820 | 820 | 819 | 819 | 6,000 |
1989/03/13 | 820 | 830 | 820 | 830 | 3,000 |
1989/03/10 | 830 | 830 | 830 | 830 | 2,000 |
1989/03/09 | 825 | 830 | 819 | 819 | 5,000 |
1989/03/08 | 831 | 834 | 821 | 834 | 7,000 |
1989/03/07 | 835 | 840 | 835 | 840 | 6,000 |
1989/03/06 | 819 | 848 | 819 | 830 | 14,000 |
1989/03/03 | 820 | 820 | 818 | 820 | 6,000 |
1989/03/02 | 805 | 820 | 805 | 820 | 8,000 |
1989/03/01 | 825 | 825 | 813 | 813 | 8,000 |
1989/02/28 | 805 | 820 | 805 | 820 | 5,000 |
1989/02/27 | 795 | 820 | 795 | 795 | 9,000 |
1989/02/23 | 806 | 815 | 795 | 795 | 22,000 |
1989/02/22 | 820 | 820 | 805 | 810 | 11,000 |
1989/02/21 | 816 | 820 | 810 | 820 | 13,000 |
1989/02/20 | 836 | 836 | 806 | 806 | 14,000 |
1989/02/16 | 795 | 796 | 795 | 796 | 9,000 |
1989/02/15 | 815 | 815 | 795 | 795 | 10,000 |
1989/02/14 | 811 | 815 | 811 | 815 | 4,000 |
1989/02/13 | 815 | 828 | 810 | 810 | 9,000 |
1989/02/10 | 839 | 839 | 830 | 830 | 8,000 |
1989/02/09 | 836 | 836 | 806 | 806 | 15,000 |
1989/02/08 | 811 | 830 | 811 | 830 | 14,000 |
1989/02/07 | 830 | 840 | 830 | 830 | 6,000 |
1989/02/06 | 850 | 860 | 840 | 840 | 15,000 |
1989/02/03 | 860 | 861 | 860 | 860 | 8,000 |
1989/02/02 | 861 | 870 | 860 | 870 | 27,000 |
1989/02/01 | 860 | 870 | 860 | 860 | 13,000 |
1989/01/31 | 870 | 880 | 860 | 860 | 17,000 |
1989/01/30 | 870 | 870 | 855 | 860 | 25,000 |
1989/01/27 | 820 | 820 | 815 | 820 | 20,000 |
1989/01/26 | 835 | 835 | 800 | 800 | 12,000 |
1989/01/25 | 840 | 840 | 830 | 830 | 8,000 |
1989/01/24 | 840 | 840 | 839 | 840 | 5,000 |
1989/01/23 | 855 | 855 | 840 | 840 | 20,000 |
1989/01/20 | 830 | 845 | 830 | 845 | 12,000 |
1989/01/19 | 822 | 822 | 820 | 820 | 7,000 |
1989/01/18 | 802 | 810 | 792 | 792 | 12,000 |
1989/01/17 | 785 | 785 | 780 | 782 | 4,000 |
1989/01/13 | 780 | 780 | 780 | 780 | 6,000 |
1989/01/12 | 775 | 775 | 775 | 775 | 7,000 |
1989/01/11 | 755 | 755 | 755 | 755 | 3,000 |
1989/01/10 | 755 | 755 | 735 | 735 | 5,000 |
1989/01/09 | 765 | 765 | 755 | 755 | 4,000 |
1989/01/06 | 770 | 770 | 770 | 770 | 7,000 |
1989/01/05 | 770 | 770 | 765 | 770 | 12,000 |
1989/01/04 | 775 | 775 | 770 | 770 | 4,000 |