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 |
---|---|---|---|---|---|
1994/12/27 | 590 | 590 | 590 | 590 | 1,000 |
1994/12/26 | 610 | 610 | 610 | 610 | 50,000 |
1994/12/22 | 619 | 620 | 619 | 620 | 3,000 |
1994/12/20 | 619 | 620 | 619 | 620 | 2,000 |
1994/12/13 | 620 | 630 | 620 | 630 | 3,000 |
1994/12/12 | 600 | 620 | 600 | 620 | 9,000 |
1994/12/05 | 590 | 590 | 590 | 590 | 2,000 |
1994/12/02 | 590 | 600 | 590 | 600 | 11,000 |
1994/11/25 | 600 | 600 | 600 | 600 | 2,000 |
1994/11/18 | 615 | 615 | 610 | 610 | 4,000 |
1994/11/17 | 630 | 630 | 614 | 614 | 4,000 |
1994/11/16 | 595 | 605 | 595 | 605 | 2,000 |
1994/11/14 | 569 | 569 | 569 | 569 | 9,000 |
1994/11/10 | 579 | 579 | 579 | 579 | 1,000 |
1994/11/07 | 589 | 589 | 589 | 589 | 2,000 |
1994/10/31 | 590 | 590 | 590 | 590 | 1,000 |
1994/10/26 | 595 | 595 | 595 | 595 | 7,000 |
1994/10/25 | 620 | 620 | 620 | 620 | 2,000 |
1994/10/17 | 630 | 630 | 630 | 630 | 7,000 |
1994/10/14 | 610 | 620 | 610 | 620 | 2,000 |
1994/10/12 | 590 | 600 | 590 | 600 | 3,000 |
1994/10/06 | 577 | 577 | 577 | 577 | 1,000 |
1994/10/05 | 578 | 578 | 577 | 577 | 3,000 |
1994/10/03 | 588 | 588 | 588 | 588 | 1,000 |
1994/09/28 | 570 | 570 | 570 | 570 | 2,000 |
1994/09/26 | 600 | 600 | 600 | 600 | 1,000 |
1994/09/22 | 570 | 570 | 570 | 570 | 4,000 |
1994/09/19 | 640 | 640 | 640 | 640 | 2,000 |
1994/09/16 | 635 | 640 | 635 | 640 | 5,000 |
1994/09/14 | 590 | 600 | 590 | 600 | 6,000 |
1994/09/13 | 570 | 570 | 570 | 570 | 6,000 |
1994/09/09 | 532 | 532 | 520 | 520 | 14,000 |
1994/09/05 | 630 | 630 | 630 | 630 | 2,000 |
1994/08/25 | 639 | 639 | 639 | 639 | 2,000 |
1994/08/18 | 669 | 669 | 669 | 669 | 1,000 |
1994/08/17 | 660 | 670 | 660 | 670 | 5,000 |
1994/08/16 | 650 | 650 | 650 | 650 | 3,000 |
1994/08/15 | 630 | 630 | 630 | 630 | 2,000 |
1994/08/12 | 630 | 630 | 630 | 630 | 3,000 |
1994/08/05 | 625 | 625 | 625 | 625 | 2,000 |
1994/07/28 | 630 | 630 | 630 | 630 | 1,000 |
1994/07/27 | 631 | 631 | 631 | 631 | 1,000 |
1994/07/25 | 669 | 669 | 669 | 669 | 1,000 |
1994/07/13 | 669 | 671 | 669 | 670 | 12,000 |
1994/07/12 | 670 | 670 | 669 | 669 | 14,000 |
1994/07/05 | 670 | 670 | 670 | 670 | 3,000 |
1994/07/04 | 660 | 660 | 660 | 660 | 1,000 |
1994/06/30 | 661 | 670 | 660 | 670 | 15,000 |
1994/06/29 | 655 | 655 | 655 | 655 | 1,000 |
1994/06/27 | 655 | 656 | 655 | 655 | 5,000 |
1994/06/24 | 655 | 660 | 655 | 660 | 11,000 |
1994/06/23 | 659 | 660 | 659 | 659 | 5,000 |
1994/06/21 | 664 | 664 | 664 | 664 | 1,000 |
1994/06/20 | 655 | 666 | 655 | 666 | 11,000 |
1994/06/17 | 630 | 640 | 630 | 640 | 11,000 |
1994/06/16 | 625 | 625 | 625 | 625 | 1,000 |
1994/06/15 | 630 | 630 | 620 | 620 | 17,000 |
1994/06/14 | 630 | 634 | 630 | 630 | 20,000 |
1994/06/13 | 604 | 621 | 604 | 621 | 10,000 |
1994/06/10 | 570 | 580 | 570 | 580 | 14,000 |
1994/06/09 | 552 | 552 | 551 | 551 | 6,000 |
1994/06/08 | 550 | 550 | 550 | 550 | 3,000 |
1994/06/06 | 549 | 549 | 549 | 549 | 1,000 |
1994/06/02 | 550 | 550 | 550 | 550 | 3,000 |
1994/06/01 | 550 | 550 | 550 | 550 | 1,000 |
1994/05/26 | 575 | 575 | 575 | 575 | 3,000 |
1994/05/25 | 568 | 570 | 568 | 570 | 3,000 |
1994/05/17 | 568 | 568 | 568 | 568 | 1,000 |
1994/05/16 | 575 | 575 | 575 | 575 | 1,000 |
1994/05/13 | 575 | 580 | 575 | 580 | 4,000 |
1994/05/12 | 555 | 575 | 555 | 575 | 12,000 |
1994/05/11 | 560 | 560 | 550 | 550 | 2,000 |
1994/05/10 | 555 | 555 | 555 | 555 | 1,000 |
1994/05/06 | 570 | 570 | 570 | 570 | 3,000 |
1994/04/26 | 555 | 555 | 555 | 555 | 1,000 |
1994/04/22 | 564 | 575 | 564 | 575 | 5,000 |
1994/04/21 | 550 | 554 | 550 | 554 | 8,000 |
1994/04/20 | 550 | 550 | 540 | 545 | 4,000 |
1994/04/19 | 536 | 536 | 535 | 535 | 4,000 |
1994/04/18 | 530 | 534 | 530 | 534 | 2,000 |
1994/04/15 | 525 | 525 | 525 | 525 | 1,000 |
1994/04/14 | 520 | 520 | 520 | 520 | 1,000 |
1994/04/13 | 510 | 520 | 510 | 520 | 3,000 |
1994/04/12 | 503 | 503 | 503 | 503 | 1,000 |
1994/04/11 | 500 | 500 | 500 | 500 | 1,000 |
1994/04/08 | 482 | 490 | 482 | 490 | 4,000 |
1994/04/07 | 490 | 490 | 490 | 490 | 3,000 |
1994/04/05 | 500 | 500 | 500 | 500 | 3,000 |
1994/03/30 | 495 | 495 | 495 | 495 | 1,000 |
1994/03/28 | 490 | 490 | 490 | 490 | 2,000 |
1994/03/24 | 500 | 500 | 500 | 500 | 4,000 |
1994/03/22 | 539 | 539 | 534 | 534 | 4,000 |
1994/03/14 | 500 | 540 | 500 | 540 | 15,000 |
1994/03/10 | 499 | 500 | 499 | 500 | 154,000 |
1994/03/09 | 499 | 499 | 499 | 499 | 150,000 |
1994/03/08 | 500 | 500 | 500 | 500 | 1,000 |
1994/03/07 | 491 | 491 | 491 | 491 | 2,000 |
1994/03/03 | 491 | 491 | 491 | 491 | 1,000 |
1994/03/02 | 490 | 490 | 490 | 490 | 1,000 |
1994/03/01 | 500 | 500 | 490 | 490 | 9,000 |
1994/02/28 | 502 | 502 | 500 | 500 | 2,000 |
1994/02/25 | 500 | 500 | 500 | 500 | 5,000 |
1994/02/15 | 500 | 500 | 500 | 500 | 6,000 |
1994/02/14 | 500 | 500 | 500 | 500 | 10,000 |
1994/02/10 | 500 | 500 | 500 | 500 | 3,000 |
1994/02/09 | 501 | 501 | 501 | 501 | 2,000 |
1994/02/08 | 501 | 501 | 501 | 501 | 2,000 |
1994/02/04 | 507 | 507 | 501 | 501 | 2,000 |
1994/02/03 | 508 | 508 | 508 | 508 | 5,000 |
1994/02/02 | 508 | 508 | 508 | 508 | 1,000 |
1994/01/31 | 501 | 508 | 501 | 508 | 2,000 |
1994/01/25 | 510 | 511 | 510 | 511 | 4,000 |
1994/01/14 | 530 | 530 | 530 | 530 | 4,000 |
1994/01/12 | 530 | 530 | 530 | 530 | 15,000 |
1994/01/05 | 529 | 530 | 529 | 530 | 3,000 |