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 |
---|---|---|---|---|---|
1999/12/28 | 185 | 190 | 185 | 190 | 2,000 |
1999/12/27 | 185 | 185 | 185 | 185 | 1,000 |
1999/12/22 | 180 | 180 | 180 | 180 | 8,000 |
1999/12/21 | 180 | 180 | 180 | 180 | 3,000 |
1999/12/17 | 161 | 220 | 161 | 220 | 3,000 |
1999/12/16 | 209 | 209 | 196 | 196 | 6,000 |
1999/12/15 | 220 | 220 | 209 | 209 | 7,000 |
1999/12/14 | 220 | 220 | 220 | 220 | 2,000 |
1999/12/13 | 215 | 215 | 215 | 215 | 24,000 |
1999/12/09 | 211 | 211 | 210 | 210 | 5,000 |
1999/12/08 | 211 | 211 | 211 | 211 | 2,000 |
1999/12/06 | 211 | 211 | 210 | 210 | 4,000 |
1999/12/03 | 210 | 210 | 210 | 210 | 3,000 |
1999/12/02 | 220 | 220 | 220 | 220 | 9,000 |
1999/12/01 | 220 | 220 | 220 | 220 | 19,000 |
1999/11/29 | 215 | 215 | 215 | 215 | 6,000 |
1999/11/26 | 215 | 215 | 215 | 215 | 1,000 |
1999/11/25 | 216 | 216 | 216 | 216 | 1,000 |
1999/11/24 | 211 | 211 | 210 | 210 | 6,000 |
1999/11/22 | 211 | 211 | 211 | 211 | 1,000 |
1999/11/19 | 210 | 210 | 210 | 210 | 1,000 |
1999/11/17 | 208 | 208 | 208 | 208 | 1,000 |
1999/11/16 | 230 | 230 | 230 | 230 | 2,000 |
1999/11/12 | 232 | 232 | 232 | 232 | 24,000 |
1999/11/10 | 215 | 230 | 206 | 230 | 19,000 |
1999/11/09 | 210 | 210 | 210 | 210 | 1,000 |
1999/11/08 | 210 | 210 | 210 | 210 | 2,000 |
1999/11/05 | 226 | 226 | 226 | 226 | 4,000 |
1999/11/04 | 221 | 221 | 221 | 221 | 10,000 |
1999/11/01 | 230 | 230 | 230 | 230 | 5,000 |
1999/10/29 | 230 | 230 | 210 | 210 | 2,000 |
1999/10/27 | 216 | 216 | 216 | 216 | 13,000 |
1999/10/21 | 230 | 230 | 211 | 211 | 6,000 |
1999/10/20 | 210 | 210 | 210 | 210 | 2,000 |
1999/10/19 | 231 | 231 | 231 | 231 | 9,000 |
1999/10/18 | 220 | 220 | 220 | 220 | 4,000 |
1999/10/15 | 220 | 220 | 220 | 220 | 7,000 |
1999/10/13 | 215 | 230 | 215 | 215 | 5,000 |
1999/10/12 | 212 | 212 | 212 | 212 | 5,000 |
1999/10/07 | 207 | 207 | 207 | 207 | 2,000 |
1999/10/05 | 215 | 215 | 215 | 215 | 3,000 |
1999/09/27 | 210 | 210 | 210 | 210 | 1,000 |
1999/09/22 | 215 | 215 | 210 | 210 | 7,000 |
1999/09/21 | 215 | 215 | 215 | 215 | 3,000 |
1999/09/20 | 220 | 220 | 220 | 220 | 2,000 |
1999/09/17 | 215 | 215 | 215 | 215 | 2,000 |
1999/09/16 | 220 | 220 | 215 | 215 | 21,000 |
1999/09/14 | 231 | 231 | 225 | 225 | 12,000 |
1999/09/13 | 225 | 231 | 225 | 225 | 12,000 |
1999/09/10 | 218 | 228 | 218 | 220 | 9,000 |
1999/09/09 | 218 | 218 | 215 | 215 | 2,000 |
1999/09/08 | 206 | 211 | 206 | 210 | 9,000 |
1999/09/07 | 231 | 231 | 226 | 226 | 7,000 |
1999/09/06 | 245 | 245 | 231 | 231 | 13,000 |
1999/08/31 | 249 | 249 | 249 | 249 | 2,000 |
1999/08/26 | 225 | 225 | 225 | 225 | 1,000 |
1999/08/25 | 250 | 250 | 231 | 231 | 11,000 |
1999/08/19 | 265 | 265 | 265 | 265 | 7,000 |
1999/08/18 | 240 | 240 | 239 | 240 | 5,000 |
1999/08/17 | 230 | 231 | 230 | 231 | 19,000 |
1999/08/16 | 225 | 230 | 225 | 225 | 3,000 |
1999/08/09 | 220 | 220 | 220 | 220 | 1,000 |
1999/08/06 | 216 | 216 | 215 | 215 | 3,000 |
1999/08/05 | 230 | 230 | 215 | 215 | 4,000 |
1999/08/04 | 230 | 230 | 225 | 225 | 3,000 |
1999/08/03 | 230 | 230 | 230 | 230 | 1,000 |
1999/08/02 | 235 | 235 | 230 | 230 | 9,000 |
1999/07/30 | 240 | 240 | 235 | 235 | 3,000 |
1999/07/29 | 240 | 240 | 240 | 240 | 1,000 |
1999/07/28 | 230 | 230 | 230 | 230 | 5,000 |
1999/07/27 | 235 | 235 | 230 | 230 | 7,000 |
1999/07/26 | 235 | 235 | 235 | 235 | 2,000 |
1999/07/23 | 240 | 240 | 235 | 240 | 12,000 |
1999/07/22 | 249 | 249 | 236 | 240 | 6,000 |
1999/07/21 | 250 | 255 | 245 | 250 | 18,000 |
1999/07/19 | 260 | 265 | 250 | 250 | 26,000 |
1999/07/16 | 274 | 274 | 259 | 260 | 55,000 |
1999/07/15 | 284 | 293 | 261 | 275 | 43,000 |
1999/07/14 | 243 | 254 | 243 | 254 | 26,000 |
1999/07/13 | 242 | 245 | 242 | 243 | 17,000 |
1999/07/12 | 244 | 244 | 240 | 242 | 22,000 |
1999/07/09 | 221 | 230 | 220 | 229 | 14,000 |
1999/07/08 | 226 | 226 | 220 | 220 | 9,000 |
1999/07/07 | 230 | 230 | 230 | 230 | 4,000 |
1999/07/06 | 230 | 232 | 228 | 228 | 23,000 |
1999/07/05 | 230 | 236 | 230 | 230 | 52,000 |
1999/07/02 | 225 | 225 | 225 | 225 | 11,000 |
1999/07/01 | 220 | 225 | 220 | 225 | 13,000 |
1999/06/30 | 220 | 225 | 220 | 225 | 11,000 |
1999/06/29 | 217 | 217 | 215 | 215 | 9,000 |
1999/06/28 | 219 | 219 | 215 | 218 | 7,000 |
1999/06/25 | 230 | 230 | 220 | 220 | 12,000 |
1999/06/24 | 229 | 229 | 225 | 225 | 6,000 |
1999/06/23 | 222 | 234 | 222 | 234 | 19,000 |
1999/06/22 | 220 | 220 | 220 | 220 | 26,000 |
1999/06/21 | 219 | 219 | 216 | 217 | 31,000 |
1999/06/18 | 219 | 219 | 216 | 216 | 5,000 |
1999/06/17 | 217 | 217 | 214 | 214 | 18,000 |
1999/06/16 | 213 | 217 | 213 | 217 | 22,000 |
1999/06/15 | 203 | 204 | 202 | 204 | 33,000 |
1999/06/14 | 202 | 202 | 200 | 200 | 50,000 |
1999/06/11 | 193 | 198 | 193 | 196 | 15,000 |
1999/06/10 | 195 | 200 | 192 | 200 | 17,000 |
1999/06/09 | 195 | 195 | 195 | 195 | 15,000 |
1999/06/08 | 196 | 196 | 195 | 196 | 14,000 |
1999/06/07 | 200 | 200 | 196 | 196 | 27,000 |
1999/06/03 | 196 | 196 | 196 | 196 | 1,000 |
1999/05/28 | 200 | 200 | 200 | 200 | 1,000 |
1999/05/27 | 207 | 207 | 207 | 207 | 1,000 |
1999/05/26 | 209 | 209 | 207 | 209 | 21,000 |
1999/05/25 | 209 | 209 | 200 | 209 | 15,000 |
1999/05/24 | 210 | 210 | 210 | 210 | 3,000 |
1999/05/21 | 190 | 195 | 190 | 195 | 7,000 |
1999/05/20 | 215 | 215 | 210 | 210 | 9,000 |
1999/05/19 | 220 | 220 | 211 | 216 | 20,000 |
1999/05/18 | 220 | 220 | 210 | 211 | 6,000 |
1999/05/17 | 210 | 210 | 210 | 210 | 3,000 |
1999/05/14 | 210 | 210 | 210 | 210 | 5,000 |
1999/05/13 | 210 | 210 | 210 | 210 | 10,000 |
1999/05/12 | 205 | 210 | 205 | 210 | 11,000 |
1999/05/11 | 200 | 205 | 199 | 200 | 21,000 |
1999/05/10 | 200 | 200 | 200 | 200 | 21,000 |
1999/05/07 | 200 | 200 | 197 | 197 | 12,000 |
1999/05/06 | 202 | 205 | 200 | 200 | 27,000 |
1999/04/30 | 204 | 206 | 201 | 202 | 31,000 |
1999/04/28 | 200 | 200 | 200 | 200 | 16,000 |
1999/04/27 | 205 | 205 | 200 | 200 | 9,000 |
1999/04/26 | 205 | 205 | 200 | 205 | 15,000 |
1999/04/23 | 215 | 215 | 215 | 215 | 11,000 |
1999/04/22 | 210 | 210 | 210 | 210 | 3,000 |
1999/04/20 | 210 | 220 | 210 | 220 | 5,000 |
1999/04/19 | 220 | 220 | 211 | 211 | 6,000 |
1999/04/16 | 220 | 220 | 210 | 210 | 6,000 |
1999/04/15 | 210 | 210 | 210 | 210 | 12,000 |
1999/04/14 | 210 | 210 | 203 | 205 | 13,000 |
1999/04/13 | 224 | 224 | 200 | 200 | 12,000 |
1999/04/12 | 200 | 205 | 200 | 205 | 20,000 |
1999/04/09 | 200 | 200 | 195 | 195 | 36,000 |
1999/04/08 | 200 | 200 | 195 | 200 | 12,000 |
1999/04/07 | 200 | 200 | 200 | 200 | 4,000 |
1999/04/06 | 192 | 192 | 190 | 190 | 6,000 |
1999/04/05 | 192 | 192 | 192 | 192 | 4,000 |
1999/03/31 | 187 | 187 | 187 | 187 | 1,000 |
1999/03/26 | 187 | 187 | 187 | 187 | 1,000 |
1999/03/25 | 200 | 200 | 200 | 200 | 12,000 |
1999/03/24 | 198 | 198 | 198 | 198 | 3,000 |
1999/03/19 | 200 | 200 | 198 | 198 | 27,000 |
1999/03/18 | 193 | 193 | 193 | 193 | 2,000 |
1999/03/15 | 187 | 187 | 187 | 187 | 1,000 |
1999/03/12 | 186 | 186 | 186 | 186 | 3,000 |
1999/03/05 | 200 | 200 | 181 | 181 | 15,000 |
1999/03/03 | 181 | 203 | 181 | 203 | 4,000 |
1999/03/02 | 185 | 185 | 185 | 185 | 1,000 |
1999/03/01 | 204 | 204 | 191 | 191 | 8,000 |
1999/02/22 | 185 | 185 | 185 | 185 | 3,000 |
1999/02/19 | 205 | 205 | 176 | 180 | 24,000 |
1999/02/18 | 191 | 191 | 191 | 191 | 2,000 |
1999/02/17 | 191 | 191 | 191 | 191 | 5,000 |
1999/02/16 | 185 | 186 | 185 | 186 | 2,000 |
1999/02/15 | 185 | 185 | 185 | 185 | 2,000 |
1999/02/12 | 185 | 185 | 185 | 185 | 1,000 |
1999/02/10 | 180 | 180 | 180 | 180 | 2,000 |
1999/02/09 | 195 | 195 | 195 | 195 | 4,000 |
1999/02/04 | 190 | 190 | 190 | 190 | 2,000 |
1999/02/01 | 205 | 205 | 205 | 205 | 10,000 |
1999/01/29 | 205 | 205 | 205 | 205 | 26,000 |
1999/01/28 | 205 | 205 | 205 | 205 | 15,000 |
1999/01/27 | 205 | 205 | 205 | 205 | 11,000 |
1999/01/26 | 205 | 205 | 205 | 205 | 5,000 |
1999/01/25 | 205 | 205 | 205 | 205 | 24,000 |
1999/01/22 | 205 | 205 | 200 | 200 | 11,000 |
1999/01/20 | 198 | 198 | 198 | 198 | 1,000 |
1999/01/19 | 171 | 171 | 171 | 171 | 1,000 |
1999/01/13 | 202 | 205 | 202 | 205 | 13,000 |
1999/01/12 | 202 | 202 | 202 | 202 | 16,000 |
1999/01/06 | 171 | 197 | 171 | 197 | 3,000 |
1999/01/05 | 198 | 198 | 198 | 198 | 4,000 |