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 |
|---|---|---|---|---|---|
| 2003/12/30 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/12/29 | 205 | 210 | 205 | 210 | 2,000 |
| 2003/12/25 | 206 | 206 | 206 | 206 | 12,000 |
| 2003/12/24 | 197 | 200 | 196 | 200 | 6,000 |
| 2003/12/19 | 191 | 196 | 191 | 196 | 6,000 |
| 2003/12/18 | 215 | 215 | 195 | 195 | 3,000 |
| 2003/12/17 | 186 | 215 | 185 | 215 | 6,000 |
| 2003/12/15 | 203 | 203 | 193 | 193 | 4,000 |
| 2003/12/12 | 215 | 216 | 202 | 202 | 26,000 |
| 2003/12/11 | 199 | 209 | 199 | 209 | 6,000 |
| 2003/12/10 | 195 | 199 | 193 | 199 | 5,000 |
| 2003/12/09 | 185 | 195 | 185 | 195 | 4,000 |
| 2003/12/08 | 182 | 183 | 182 | 183 | 2,000 |
| 2003/12/05 | 193 | 195 | 192 | 195 | 8,000 |
| 2003/12/04 | 199 | 199 | 170 | 188 | 30,000 |
| 2003/12/03 | 196 | 200 | 195 | 200 | 5,000 |
| 2003/12/02 | 214 | 214 | 200 | 200 | 17,000 |
| 2003/12/01 | 226 | 230 | 215 | 215 | 131,000 |
| 2003/11/28 | 184 | 214 | 184 | 214 | 66,000 |
| 2003/11/27 | 176 | 176 | 170 | 170 | 22,000 |
| 2003/11/26 | 181 | 181 | 176 | 176 | 10,000 |
| 2003/11/25 | 200 | 200 | 181 | 181 | 27,000 |
| 2003/11/21 | 197 | 197 | 195 | 195 | 2,000 |
| 2003/11/20 | 202 | 202 | 198 | 198 | 12,000 |
| 2003/11/19 | 195 | 202 | 190 | 202 | 14,000 |
| 2003/11/18 | 202 | 202 | 197 | 197 | 5,000 |
| 2003/11/17 | 206 | 206 | 202 | 202 | 5,000 |
| 2003/11/12 | 220 | 220 | 220 | 220 | 24,000 |
| 2003/11/11 | 205 | 215 | 205 | 215 | 4,000 |
| 2003/11/10 | 204 | 210 | 204 | 210 | 3,000 |
| 2003/11/07 | 209 | 209 | 209 | 209 | 2,000 |
| 2003/11/06 | 210 | 210 | 205 | 205 | 6,000 |
| 2003/11/05 | 211 | 211 | 211 | 211 | 4,000 |
| 2003/11/04 | 204 | 204 | 204 | 204 | 1,000 |
| 2003/10/31 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/10/29 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/10/27 | 209 | 209 | 208 | 208 | 3,000 |
| 2003/10/24 | 205 | 205 | 205 | 205 | 10,000 |
| 2003/10/23 | 204 | 204 | 200 | 200 | 15,000 |
| 2003/10/22 | 211 | 211 | 208 | 208 | 3,000 |
| 2003/10/21 | 215 | 215 | 210 | 210 | 17,000 |
| 2003/10/20 | 215 | 215 | 208 | 210 | 14,000 |
| 2003/10/16 | 234 | 234 | 233 | 233 | 4,000 |
| 2003/10/15 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/10/14 | 233 | 233 | 233 | 233 | 23,000 |
| 2003/10/08 | 228 | 228 | 228 | 228 | 2,000 |
| 2003/10/07 | 221 | 230 | 221 | 221 | 25,000 |
| 2003/10/06 | 217 | 217 | 216 | 216 | 4,000 |
| 2003/10/03 | 215 | 219 | 214 | 215 | 16,000 |
| 2003/10/02 | 213 | 220 | 213 | 220 | 6,000 |
| 2003/09/25 | 217 | 217 | 217 | 217 | 1,000 |
| 2003/09/24 | 219 | 219 | 217 | 217 | 2,000 |
| 2003/09/22 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/09/19 | 222 | 222 | 222 | 222 | 15,000 |
| 2003/09/17 | 217 | 217 | 217 | 217 | 1,000 |
| 2003/09/12 | 217 | 217 | 217 | 217 | 23,000 |
| 2003/09/11 | 213 | 213 | 212 | 212 | 3,000 |
| 2003/09/10 | 213 | 213 | 213 | 213 | 1,000 |
| 2003/09/08 | 213 | 213 | 213 | 213 | 5,000 |
| 2003/09/05 | 216 | 216 | 213 | 213 | 5,000 |
| 2003/09/04 | 213 | 213 | 212 | 212 | 4,000 |
| 2003/09/03 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/09/02 | 211 | 212 | 211 | 212 | 10,000 |
| 2003/09/01 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/08/29 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/08/28 | 207 | 207 | 207 | 207 | 2,000 |
| 2003/08/25 | 216 | 216 | 212 | 212 | 23,000 |
| 2003/08/22 | 212 | 212 | 210 | 211 | 7,000 |
| 2003/08/19 | 220 | 220 | 215 | 215 | 26,000 |
| 2003/08/15 | 208 | 219 | 208 | 219 | 20,000 |
| 2003/08/14 | 206 | 209 | 205 | 208 | 7,000 |
| 2003/08/13 | 202 | 204 | 202 | 204 | 10,000 |
| 2003/08/12 | 220 | 220 | 220 | 220 | 23,000 |
| 2003/08/11 | 215 | 215 | 215 | 215 | 6,000 |
| 2003/08/05 | 219 | 219 | 219 | 219 | 4,000 |
| 2003/08/04 | 215 | 215 | 214 | 214 | 3,000 |
| 2003/07/29 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/07/28 | 219 | 219 | 219 | 219 | 3,000 |
| 2003/07/25 | 219 | 219 | 219 | 219 | 8,000 |
| 2003/07/24 | 212 | 214 | 212 | 214 | 3,000 |
| 2003/07/23 | 219 | 219 | 213 | 213 | 2,000 |
| 2003/07/16 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/07/14 | 231 | 231 | 231 | 231 | 24,000 |
| 2003/07/11 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/07/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/07/07 | 230 | 230 | 230 | 230 | 4,000 |
| 2003/07/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/07/02 | 234 | 234 | 231 | 231 | 3,000 |
| 2003/07/01 | 240 | 240 | 240 | 240 | 20,000 |
| 2003/06/30 | 240 | 241 | 240 | 241 | 70,000 |
| 2003/06/27 | 210 | 235 | 210 | 235 | 11,000 |
| 2003/06/25 | 218 | 218 | 210 | 215 | 14,000 |
| 2003/06/24 | 209 | 214 | 209 | 214 | 12,000 |
| 2003/06/23 | 208 | 210 | 205 | 210 | 9,000 |
| 2003/06/20 | 205 | 208 | 205 | 208 | 5,000 |
| 2003/06/19 | 206 | 207 | 206 | 207 | 8,000 |
| 2003/06/18 | 205 | 206 | 205 | 206 | 2,000 |
| 2003/06/17 | 210 | 210 | 205 | 205 | 2,000 |
| 2003/06/13 | 210 | 210 | 210 | 210 | 4,000 |
| 2003/06/12 | 210 | 210 | 210 | 210 | 24,000 |
| 2003/06/11 | 205 | 205 | 201 | 205 | 3,000 |
| 2003/06/10 | 205 | 205 | 205 | 205 | 12,000 |
| 2003/06/05 | 209 | 209 | 209 | 209 | 3,000 |
| 2003/06/04 | 203 | 206 | 203 | 206 | 4,000 |
| 2003/06/03 | 203 | 206 | 203 | 206 | 4,000 |
| 2003/05/29 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/05/28 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/05/27 | 205 | 205 | 205 | 205 | 3,000 |
| 2003/05/26 | 210 | 210 | 205 | 205 | 6,000 |
| 2003/05/23 | 210 | 210 | 210 | 210 | 12,000 |
| 2003/05/22 | 201 | 205 | 201 | 205 | 2,000 |
| 2003/05/21 | 200 | 205 | 200 | 205 | 3,000 |
| 2003/05/20 | 200 | 205 | 200 | 205 | 2,000 |
| 2003/05/19 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/05/16 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/05/13 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/05/12 | 210 | 210 | 200 | 200 | 26,000 |
| 2003/05/09 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/05/08 | 201 | 210 | 201 | 210 | 3,000 |
| 2003/05/06 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/05/02 | 205 | 205 | 205 | 205 | 3,000 |
| 2003/05/01 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/04/25 | 210 | 210 | 200 | 200 | 12,000 |
| 2003/04/24 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/04/23 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/04/22 | 200 | 200 | 200 | 200 | 7,000 |
| 2003/04/14 | 213 | 213 | 210 | 210 | 26,000 |
| 2003/04/11 | 210 | 210 | 210 | 210 | 10,000 |
| 2003/04/10 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/04/09 | 210 | 210 | 210 | 210 | 10,000 |
| 2003/04/07 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/04/03 | 201 | 210 | 201 | 210 | 3,000 |
| 2003/03/27 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/03/26 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/03/24 | 210 | 214 | 210 | 214 | 6,000 |
| 2003/03/20 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/03/19 | 214 | 214 | 210 | 210 | 12,000 |
| 2003/03/12 | 214 | 214 | 214 | 214 | 23,000 |
| 2003/03/11 | 205 | 209 | 205 | 209 | 6,000 |
| 2003/03/10 | 208 | 209 | 205 | 209 | 3,000 |
| 2003/03/05 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/02/25 | 213 | 213 | 213 | 213 | 12,000 |
| 2003/02/24 | 211 | 211 | 206 | 206 | 2,000 |
| 2003/02/21 | 214 | 214 | 214 | 214 | 1,000 |
| 2003/02/18 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/02/17 | 214 | 214 | 214 | 214 | 19,000 |
| 2003/02/14 | 198 | 204 | 198 | 204 | 5,000 |
| 2003/02/13 | 195 | 195 | 195 | 195 | 3,000 |
| 2003/02/12 | 195 | 196 | 195 | 195 | 4,000 |
| 2003/02/10 | 190 | 190 | 190 | 190 | 4,000 |
| 2003/02/07 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/02/04 | 172 | 172 | 172 | 172 | 1,000 |
| 2003/01/28 | 162 | 162 | 162 | 162 | 1,000 |
| 2003/01/27 | 182 | 182 | 182 | 182 | 7,000 |
| 2003/01/24 | 182 | 182 | 182 | 182 | 6,000 |
| 2003/01/17 | 177 | 177 | 177 | 177 | 12,000 |
| 2003/01/16 | 167 | 167 | 167 | 167 | 1,000 |
| 2003/01/15 | 168 | 168 | 165 | 165 | 4,000 |
| 2003/01/14 | 165 | 167 | 165 | 167 | 5,000 |
| 2003/01/09 | 155 | 160 | 155 | 160 | 4,000 |
| 2003/01/06 | 162 | 162 | 155 | 155 | 6,000 |