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 |
---|---|---|---|---|---|
1998/12/22 | 198 | 198 | 198 | 198 | 4,000 |
1998/12/21 | 200 | 200 | 195 | 198 | 13,000 |
1998/12/18 | 196 | 196 | 196 | 196 | 1,000 |
1998/12/17 | 201 | 201 | 198 | 198 | 25,000 |
1998/12/16 | 196 | 197 | 196 | 197 | 4,000 |
1998/12/15 | 196 | 196 | 196 | 196 | 1,000 |
1998/12/11 | 191 | 191 | 191 | 191 | 3,000 |
1998/12/09 | 191 | 191 | 191 | 191 | 1,000 |
1998/12/08 | 190 | 190 | 190 | 190 | 4,000 |
1998/12/07 | 215 | 218 | 215 | 215 | 52,000 |
1998/12/04 | 185 | 185 | 185 | 185 | 2,000 |
1998/12/03 | 183 | 183 | 183 | 183 | 2,000 |
1998/12/02 | 185 | 185 | 185 | 185 | 1,000 |
1998/12/01 | 180 | 185 | 180 | 185 | 10,000 |
1998/11/30 | 180 | 180 | 180 | 180 | 1,000 |
1998/11/26 | 175 | 175 | 175 | 175 | 1,000 |
1998/11/25 | 175 | 175 | 175 | 175 | 2,000 |
1998/11/24 | 170 | 170 | 170 | 170 | 2,000 |
1998/11/18 | 180 | 180 | 180 | 180 | 5,000 |
1998/11/17 | 170 | 175 | 170 | 175 | 4,000 |
1998/11/16 | 170 | 170 | 170 | 170 | 2,000 |
1998/11/10 | 170 | 180 | 170 | 180 | 9,000 |
1998/11/05 | 170 | 170 | 170 | 170 | 9,000 |
1998/10/29 | 170 | 170 | 150 | 150 | 7,000 |
1998/10/28 | 175 | 175 | 170 | 170 | 13,000 |
1998/10/27 | 180 | 180 | 180 | 180 | 5,000 |
1998/10/26 | 175 | 175 | 175 | 175 | 5,000 |
1998/10/23 | 175 | 175 | 175 | 175 | 3,000 |
1998/10/22 | 170 | 170 | 170 | 170 | 3,000 |
1998/10/21 | 170 | 170 | 170 | 170 | 2,000 |
1998/10/16 | 170 | 170 | 170 | 170 | 6,000 |
1998/10/15 | 170 | 170 | 170 | 170 | 3,000 |
1998/10/14 | 170 | 170 | 170 | 170 | 2,000 |
1998/10/13 | 170 | 170 | 170 | 170 | 2,000 |
1998/10/12 | 165 | 165 | 165 | 165 | 27,000 |
1998/10/07 | 165 | 165 | 160 | 160 | 3,000 |
1998/10/06 | 157 | 160 | 157 | 160 | 3,000 |
1998/10/05 | 180 | 180 | 179 | 179 | 4,000 |
1998/10/02 | 151 | 157 | 150 | 157 | 13,000 |
1998/10/01 | 150 | 151 | 150 | 151 | 4,000 |
1998/09/30 | 179 | 179 | 150 | 153 | 21,000 |
1998/09/29 | 180 | 180 | 180 | 180 | 2,000 |
1998/09/28 | 180 | 180 | 180 | 180 | 18,000 |
1998/09/24 | 180 | 180 | 180 | 180 | 3,000 |
1998/09/22 | 180 | 180 | 180 | 180 | 1,000 |
1998/09/21 | 218 | 218 | 176 | 176 | 17,000 |
1998/09/17 | 173 | 173 | 173 | 173 | 13,000 |
1998/09/16 | 180 | 180 | 173 | 173 | 20,000 |
1998/09/14 | 211 | 220 | 181 | 181 | 26,000 |
1998/09/10 | 180 | 181 | 180 | 181 | 6,000 |
1998/09/08 | 180 | 180 | 180 | 180 | 1,000 |
1998/09/07 | 200 | 200 | 200 | 200 | 3,000 |
1998/09/03 | 190 | 190 | 180 | 180 | 4,000 |
1998/09/02 | 190 | 190 | 190 | 190 | 1,000 |
1998/09/01 | 190 | 190 | 190 | 190 | 4,000 |
1998/08/31 | 190 | 190 | 190 | 190 | 5,000 |
1998/08/25 | 215 | 215 | 215 | 215 | 10,000 |
1998/08/24 | 200 | 200 | 190 | 190 | 4,000 |
1998/08/21 | 200 | 200 | 200 | 200 | 2,000 |
1998/08/20 | 200 | 200 | 200 | 200 | 3,000 |
1998/08/19 | 190 | 190 | 190 | 190 | 5,000 |
1998/08/17 | 200 | 200 | 190 | 190 | 5,000 |
1998/08/13 | 200 | 215 | 200 | 215 | 4,000 |
1998/08/12 | 220 | 220 | 220 | 220 | 27,000 |
1998/08/11 | 205 | 205 | 205 | 205 | 4,000 |
1998/08/06 | 205 | 214 | 205 | 214 | 9,000 |
1998/08/05 | 215 | 215 | 205 | 215 | 5,000 |
1998/08/04 | 216 | 216 | 205 | 216 | 8,000 |
1998/08/03 | 216 | 216 | 216 | 216 | 1,000 |
1998/07/31 | 219 | 219 | 215 | 215 | 3,000 |
1998/07/30 | 210 | 210 | 210 | 210 | 4,000 |
1998/07/27 | 205 | 220 | 205 | 220 | 3,000 |
1998/07/24 | 219 | 220 | 219 | 220 | 9,000 |
1998/07/23 | 210 | 210 | 210 | 210 | 5,000 |
1998/07/22 | 210 | 210 | 206 | 206 | 4,000 |
1998/07/21 | 215 | 215 | 210 | 210 | 5,000 |
1998/07/17 | 205 | 205 | 200 | 200 | 11,000 |
1998/07/16 | 205 | 217 | 205 | 215 | 9,000 |
1998/07/15 | 210 | 210 | 207 | 207 | 3,000 |
1998/07/14 | 220 | 220 | 220 | 220 | 3,000 |
1998/07/13 | 225 | 225 | 210 | 222 | 29,000 |
1998/07/10 | 210 | 210 | 205 | 205 | 10,000 |
1998/07/09 | 210 | 210 | 210 | 210 | 13,000 |
1998/07/08 | 210 | 211 | 210 | 210 | 19,000 |
1998/07/07 | 209 | 215 | 208 | 210 | 32,000 |
1998/07/06 | 209 | 209 | 205 | 208 | 24,000 |
1998/07/03 | 205 | 205 | 200 | 205 | 8,000 |
1998/07/02 | 207 | 209 | 207 | 209 | 11,000 |
1998/07/01 | 208 | 210 | 200 | 209 | 23,000 |
1998/06/30 | 209 | 210 | 195 | 209 | 53,000 |
1998/06/29 | 199 | 199 | 190 | 194 | 4,000 |
1998/06/26 | 193 | 194 | 186 | 190 | 13,000 |
1998/06/25 | 195 | 195 | 195 | 195 | 12,000 |
1998/06/24 | 185 | 190 | 180 | 190 | 12,000 |
1998/06/23 | 185 | 190 | 185 | 190 | 35,000 |
1998/06/22 | 185 | 185 | 170 | 185 | 37,000 |
1998/06/19 | 180 | 180 | 160 | 160 | 113,000 |
1998/06/18 | 180 | 180 | 165 | 165 | 41,000 |
1998/06/17 | 166 | 170 | 165 | 170 | 15,000 |
1998/06/16 | 170 | 180 | 170 | 170 | 10,000 |
1998/06/15 | 180 | 180 | 175 | 175 | 5,000 |
1998/06/12 | 195 | 195 | 185 | 185 | 32,000 |
1998/06/11 | 190 | 190 | 190 | 190 | 1,000 |
1998/06/09 | 190 | 190 | 190 | 190 | 2,000 |
1998/06/08 | 191 | 191 | 191 | 191 | 1,000 |
1998/06/05 | 195 | 195 | 190 | 190 | 6,000 |
1998/06/04 | 190 | 190 | 190 | 190 | 5,000 |
1998/06/03 | 200 | 200 | 200 | 200 | 4,000 |
1998/06/02 | 200 | 200 | 195 | 200 | 8,000 |
1998/06/01 | 200 | 200 | 200 | 200 | 2,000 |
1998/05/29 | 205 | 205 | 205 | 205 | 4,000 |
1998/05/27 | 206 | 206 | 205 | 205 | 2,000 |
1998/05/26 | 205 | 205 | 205 | 205 | 1,000 |
1998/05/25 | 214 | 214 | 200 | 200 | 11,000 |
1998/05/22 | 200 | 200 | 200 | 200 | 2,000 |
1998/05/21 | 200 | 201 | 200 | 200 | 4,000 |
1998/05/20 | 200 | 200 | 200 | 200 | 2,000 |
1998/05/19 | 200 | 200 | 200 | 200 | 10,000 |
1998/05/18 | 200 | 200 | 200 | 200 | 8,000 |
1998/05/15 | 210 | 210 | 200 | 200 | 3,000 |
1998/05/14 | 213 | 213 | 200 | 200 | 2,000 |
1998/05/12 | 210 | 216 | 210 | 216 | 28,000 |
1998/05/08 | 207 | 207 | 191 | 191 | 3,000 |
1998/05/07 | 195 | 195 | 192 | 192 | 12,000 |
1998/05/06 | 212 | 212 | 195 | 195 | 6,000 |
1998/05/01 | 190 | 190 | 190 | 190 | 1,000 |
1998/04/28 | 214 | 214 | 214 | 214 | 1,000 |
1998/04/27 | 200 | 215 | 200 | 215 | 3,000 |
1998/04/24 | 200 | 200 | 200 | 200 | 3,000 |
1998/04/23 | 200 | 200 | 200 | 200 | 4,000 |
1998/04/22 | 205 | 205 | 201 | 201 | 2,000 |
1998/04/21 | 220 | 220 | 220 | 220 | 10,000 |
1998/04/20 | 200 | 200 | 200 | 200 | 3,000 |
1998/04/14 | 201 | 224 | 201 | 224 | 4,000 |
1998/04/13 | 229 | 230 | 225 | 230 | 38,000 |
1998/04/10 | 198 | 198 | 198 | 198 | 2,000 |
1998/04/09 | 195 | 199 | 185 | 199 | 7,000 |
1998/04/08 | 171 | 180 | 171 | 180 | 6,000 |
1998/04/06 | 170 | 170 | 170 | 170 | 14,000 |
1998/04/03 | 165 | 165 | 165 | 165 | 3,000 |
1998/04/02 | 179 | 179 | 160 | 160 | 34,000 |
1998/04/01 | 185 | 185 | 161 | 161 | 15,000 |
1998/03/31 | 189 | 195 | 186 | 195 | 6,000 |
1998/03/30 | 190 | 190 | 185 | 185 | 11,000 |
1998/03/27 | 200 | 200 | 199 | 199 | 5,000 |
1998/03/26 | 196 | 200 | 196 | 200 | 4,000 |
1998/03/24 | 210 | 210 | 190 | 195 | 26,000 |
1998/03/23 | 210 | 210 | 210 | 210 | 5,000 |
1998/03/20 | 207 | 210 | 207 | 210 | 13,000 |
1998/03/19 | 206 | 206 | 206 | 206 | 4,000 |
1998/03/18 | 210 | 210 | 206 | 206 | 7,000 |
1998/03/17 | 220 | 220 | 219 | 219 | 10,000 |
1998/03/16 | 221 | 221 | 220 | 220 | 8,000 |
1998/03/13 | 228 | 228 | 221 | 221 | 3,000 |
1998/03/12 | 230 | 236 | 228 | 228 | 32,000 |
1998/03/11 | 230 | 230 | 220 | 220 | 7,000 |
1998/03/10 | 235 | 235 | 230 | 230 | 11,000 |
1998/03/09 | 235 | 236 | 235 | 236 | 8,000 |
1998/03/06 | 228 | 230 | 227 | 230 | 8,000 |
1998/03/05 | 233 | 233 | 225 | 227 | 21,000 |
1998/03/04 | 231 | 231 | 230 | 231 | 9,000 |
1998/03/03 | 236 | 236 | 230 | 236 | 26,000 |
1998/03/02 | 230 | 240 | 230 | 234 | 42,000 |
1998/02/27 | 206 | 215 | 205 | 205 | 96,000 |
1998/02/26 | 211 | 211 | 204 | 204 | 49,000 |
1998/02/25 | 210 | 210 | 204 | 204 | 28,000 |
1998/02/24 | 217 | 217 | 210 | 215 | 18,000 |
1998/02/23 | 220 | 220 | 213 | 214 | 12,000 |
1998/02/20 | 220 | 220 | 218 | 220 | 13,000 |
1998/02/19 | 221 | 221 | 218 | 218 | 17,000 |
1998/02/18 | 217 | 221 | 216 | 218 | 34,000 |
1998/02/17 | 240 | 240 | 215 | 215 | 19,000 |
1998/02/16 | 250 | 252 | 236 | 236 | 44,000 |
1998/02/13 | 267 | 267 | 246 | 252 | 140,000 |
1998/02/12 | 250 | 252 | 240 | 252 | 213,000 |
1998/02/10 | 207 | 210 | 200 | 205 | 205,000 |
1998/02/09 | 201 | 203 | 200 | 202 | 25,000 |
1998/02/06 | 200 | 200 | 196 | 196 | 6,000 |
1998/02/05 | 198 | 200 | 197 | 200 | 21,000 |
1998/02/04 | 201 | 201 | 180 | 188 | 23,000 |
1998/02/03 | 192 | 202 | 192 | 202 | 9,000 |
1998/02/02 | 196 | 198 | 190 | 197 | 13,000 |
1998/01/30 | 201 | 201 | 185 | 186 | 35,000 |
1998/01/29 | 226 | 231 | 200 | 200 | 42,000 |
1998/01/28 | 221 | 250 | 221 | 221 | 54,000 |
1998/01/27 | 210 | 215 | 204 | 215 | 77,000 |
1998/01/26 | 195 | 214 | 190 | 200 | 162,000 |
1998/01/23 | 185 | 190 | 177 | 184 | 105,000 |
1998/01/22 | 175 | 195 | 172 | 195 | 272,000 |
1998/01/21 | 150 | 165 | 149 | 165 | 365,000 |
1998/01/20 | 148 | 148 | 145 | 145 | 55,000 |
1998/01/19 | 149 | 150 | 145 | 145 | 41,000 |
1998/01/16 | 145 | 145 | 140 | 145 | 60,000 |
1998/01/14 | 150 | 150 | 145 | 145 | 3,000 |
1998/01/13 | 145 | 145 | 141 | 145 | 6,000 |
1998/01/12 | 160 | 160 | 145 | 146 | 64,000 |
1998/01/09 | 155 | 155 | 145 | 155 | 57,000 |
1998/01/08 | 156 | 162 | 150 | 155 | 99,000 |
1998/01/07 | 140 | 155 | 140 | 155 | 61,000 |
1998/01/06 | 160 | 160 | 155 | 155 | 103,000 |
1998/01/05 | 155 | 155 | 150 | 150 | 106,000 |