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 |
|---|---|---|---|---|---|
| 2001/12/28 | 185 | 185 | 185 | 185 | 2,000 |
| 2001/12/26 | 185 | 185 | 185 | 185 | 1,000 |
| 2001/12/25 | 185 | 185 | 185 | 185 | 3,000 |
| 2001/12/21 | 180 | 180 | 180 | 180 | 1,000 |
| 2001/12/19 | 185 | 185 | 170 | 180 | 4,000 |
| 2001/12/18 | 190 | 190 | 185 | 185 | 10,000 |
| 2001/12/05 | 204 | 204 | 204 | 204 | 4,000 |
| 2001/11/30 | 199 | 199 | 199 | 199 | 1,000 |
| 2001/11/29 | 200 | 200 | 200 | 200 | 5,000 |
| 2001/11/28 | 200 | 200 | 200 | 200 | 5,000 |
| 2001/11/22 | 190 | 190 | 190 | 190 | 3,000 |
| 2001/11/21 | 185 | 185 | 185 | 185 | 2,000 |
| 2001/11/20 | 185 | 185 | 185 | 185 | 7,000 |
| 2001/11/12 | 194 | 195 | 194 | 194 | 31,000 |
| 2001/11/09 | 189 | 189 | 189 | 189 | 1,000 |
| 2001/11/07 | 190 | 190 | 190 | 190 | 3,000 |
| 2001/11/06 | 196 | 196 | 196 | 196 | 3,000 |
| 2001/11/05 | 196 | 196 | 196 | 196 | 1,000 |
| 2001/10/31 | 191 | 191 | 191 | 191 | 1,000 |
| 2001/10/30 | 191 | 191 | 191 | 191 | 1,000 |
| 2001/10/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2001/10/25 | 212 | 212 | 200 | 200 | 14,000 |
| 2001/10/22 | 207 | 207 | 207 | 207 | 4,000 |
| 2001/10/19 | 207 | 207 | 207 | 207 | 20,000 |
| 2001/10/18 | 207 | 207 | 207 | 207 | 3,000 |
| 2001/10/15 | 201 | 201 | 197 | 197 | 6,000 |
| 2001/10/11 | 191 | 191 | 191 | 191 | 1,000 |
| 2001/09/28 | 180 | 180 | 180 | 180 | 2,000 |
| 2001/09/27 | 180 | 180 | 180 | 180 | 1,000 |
| 2001/09/20 | 190 | 190 | 190 | 190 | 2,000 |
| 2001/09/19 | 180 | 180 | 180 | 180 | 2,000 |
| 2001/09/18 | 175 | 175 | 175 | 175 | 1,000 |
| 2001/09/17 | 187 | 187 | 187 | 187 | 6,000 |
| 2001/09/14 | 183 | 194 | 183 | 187 | 4,000 |
| 2001/09/13 | 198 | 198 | 198 | 198 | 1,000 |
| 2001/09/12 | 200 | 200 | 198 | 198 | 16,000 |
| 2001/09/11 | 201 | 210 | 201 | 210 | 9,000 |
| 2001/09/05 | 222 | 222 | 198 | 198 | 6,000 |
| 2001/08/31 | 217 | 217 | 217 | 217 | 2,000 |
| 2001/08/24 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/08/23 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/08/22 | 216 | 216 | 216 | 216 | 5,000 |
| 2001/08/10 | 243 | 243 | 243 | 243 | 1,000 |
| 2001/08/08 | 235 | 235 | 235 | 235 | 2,000 |
| 2001/08/06 | 245 | 245 | 245 | 245 | 3,000 |
| 2001/07/30 | 240 | 240 | 240 | 240 | 6,000 |
| 2001/07/27 | 235 | 235 | 233 | 233 | 2,000 |
| 2001/07/24 | 228 | 228 | 228 | 228 | 1,000 |
| 2001/07/23 | 254 | 254 | 254 | 254 | 5,000 |
| 2001/07/19 | 245 | 245 | 245 | 245 | 9,000 |
| 2001/07/18 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/07/17 | 245 | 245 | 245 | 245 | 4,000 |
| 2001/07/12 | 235 | 235 | 235 | 235 | 4,000 |
| 2001/07/11 | 238 | 238 | 230 | 230 | 3,000 |
| 2001/07/10 | 228 | 239 | 228 | 239 | 7,000 |
| 2001/07/05 | 255 | 256 | 240 | 240 | 24,000 |
| 2001/07/04 | 255 | 256 | 255 | 255 | 10,000 |
| 2001/07/03 | 245 | 245 | 245 | 245 | 15,000 |
| 2001/07/02 | 245 | 245 | 245 | 245 | 11,000 |
| 2001/06/29 | 245 | 245 | 245 | 245 | 17,000 |
| 2001/06/26 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/06/25 | 240 | 240 | 240 | 240 | 9,000 |
| 2001/06/22 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/06/19 | 238 | 238 | 238 | 238 | 2,000 |
| 2001/06/18 | 235 | 235 | 228 | 228 | 3,000 |
| 2001/06/12 | 245 | 246 | 245 | 245 | 24,000 |
| 2001/06/11 | 234 | 240 | 230 | 240 | 3,000 |
| 2001/06/08 | 228 | 230 | 228 | 230 | 4,000 |
| 2001/06/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/06/06 | 228 | 228 | 228 | 228 | 3,000 |
| 2001/06/05 | 241 | 241 | 235 | 235 | 4,000 |
| 2001/06/04 | 235 | 236 | 235 | 236 | 4,000 |
| 2001/05/31 | 235 | 241 | 235 | 241 | 12,000 |
| 2001/05/30 | 226 | 235 | 226 | 235 | 5,000 |
| 2001/05/29 | 226 | 226 | 226 | 226 | 3,000 |
| 2001/05/28 | 241 | 241 | 225 | 225 | 3,000 |
| 2001/05/25 | 245 | 245 | 241 | 241 | 12,000 |
| 2001/05/17 | 240 | 240 | 240 | 240 | 4,000 |
| 2001/05/16 | 240 | 240 | 240 | 240 | 7,000 |
| 2001/05/15 | 241 | 241 | 240 | 240 | 8,000 |
| 2001/05/14 | 240 | 242 | 240 | 240 | 24,000 |
| 2001/05/11 | 235 | 235 | 231 | 235 | 4,000 |
| 2001/05/07 | 240 | 240 | 240 | 240 | 3,000 |
| 2001/05/01 | 240 | 242 | 240 | 240 | 20,000 |
| 2001/04/27 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/04/26 | 230 | 230 | 230 | 230 | 4,000 |
| 2001/04/25 | 226 | 227 | 226 | 227 | 4,000 |
| 2001/04/24 | 230 | 230 | 221 | 221 | 2,000 |
| 2001/04/23 | 230 | 230 | 230 | 230 | 9,000 |
| 2001/04/20 | 228 | 230 | 228 | 229 | 5,000 |
| 2001/04/19 | 236 | 237 | 222 | 222 | 10,000 |
| 2001/04/18 | 235 | 237 | 231 | 237 | 4,000 |
| 2001/04/16 | 237 | 237 | 237 | 237 | 5,000 |
| 2001/04/13 | 237 | 237 | 237 | 237 | 1,000 |
| 2001/04/12 | 237 | 237 | 237 | 237 | 24,000 |
| 2001/04/11 | 232 | 232 | 232 | 232 | 1,000 |
| 2001/04/10 | 215 | 215 | 215 | 215 | 1,000 |
| 2001/04/06 | 231 | 239 | 228 | 239 | 7,000 |
| 2001/04/05 | 235 | 235 | 231 | 231 | 8,000 |
| 2001/04/04 | 230 | 230 | 229 | 230 | 3,000 |
| 2001/04/03 | 211 | 211 | 211 | 211 | 1,000 |
| 2001/04/02 | 233 | 238 | 230 | 230 | 7,000 |
| 2001/03/30 | 240 | 240 | 235 | 235 | 3,000 |
| 2001/03/29 | 233 | 238 | 231 | 231 | 10,000 |
| 2001/03/27 | 229 | 230 | 215 | 230 | 20,000 |
| 2001/03/26 | 239 | 249 | 230 | 230 | 23,000 |
| 2001/03/23 | 230 | 239 | 230 | 239 | 16,000 |
| 2001/03/22 | 220 | 230 | 220 | 230 | 10,000 |
| 2001/03/19 | 220 | 220 | 220 | 220 | 9,000 |
| 2001/03/16 | 215 | 215 | 215 | 215 | 6,000 |
| 2001/03/15 | 215 | 215 | 215 | 215 | 12,000 |
| 2001/03/14 | 205 | 205 | 205 | 205 | 1,000 |
| 2001/03/13 | 205 | 205 | 205 | 205 | 4,000 |
| 2001/03/12 | 205 | 205 | 205 | 205 | 3,000 |
| 2001/03/09 | 200 | 200 | 200 | 200 | 4,000 |
| 2001/03/08 | 202 | 202 | 200 | 200 | 18,000 |
| 2001/03/07 | 200 | 200 | 200 | 200 | 3,000 |
| 2001/03/06 | 212 | 212 | 212 | 212 | 9,000 |
| 2001/03/05 | 210 | 210 | 210 | 210 | 5,000 |
| 2001/03/02 | 205 | 205 | 205 | 205 | 1,000 |
| 2001/02/28 | 205 | 205 | 205 | 205 | 1,000 |
| 2001/02/27 | 200 | 200 | 200 | 200 | 5,000 |
| 2001/02/20 | 220 | 220 | 220 | 220 | 8,000 |
| 2001/02/16 | 215 | 215 | 215 | 215 | 1,000 |
| 2001/02/14 | 205 | 205 | 205 | 205 | 26,000 |
| 2001/02/13 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/02/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2001/02/08 | 201 | 201 | 200 | 200 | 2,000 |
| 2001/02/07 | 224 | 224 | 224 | 224 | 1,000 |
| 2001/02/06 | 225 | 225 | 224 | 225 | 10,000 |
| 2001/02/05 | 226 | 226 | 225 | 225 | 10,000 |
| 2001/02/02 | 217 | 220 | 217 | 220 | 8,000 |
| 2001/02/01 | 206 | 210 | 206 | 210 | 4,000 |
| 2001/01/31 | 192 | 192 | 192 | 192 | 1,000 |
| 2001/01/30 | 210 | 217 | 210 | 217 | 7,000 |
| 2001/01/29 | 207 | 207 | 207 | 207 | 1,000 |
| 2001/01/26 | 205 | 208 | 205 | 208 | 6,000 |
| 2001/01/25 | 205 | 205 | 205 | 205 | 2,000 |
| 2001/01/24 | 199 | 200 | 199 | 200 | 6,000 |
| 2001/01/23 | 199 | 199 | 199 | 199 | 2,000 |
| 2001/01/22 | 199 | 199 | 199 | 199 | 4,000 |
| 2001/01/19 | 196 | 196 | 196 | 196 | 1,000 |
| 2001/01/16 | 190 | 195 | 190 | 195 | 7,000 |
| 2001/01/15 | 191 | 193 | 191 | 191 | 27,000 |
| 2001/01/12 | 191 | 192 | 191 | 192 | 19,000 |
| 2001/01/11 | 175 | 186 | 175 | 186 | 3,000 |
| 2001/01/09 | 175 | 176 | 170 | 170 | 18,000 |
| 2001/01/05 | 183 | 183 | 175 | 176 | 6,000 |