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 |
---|---|---|---|---|---|
2004/12/30 | 236 | 239 | 236 | 236 | 5,000 |
2004/12/29 | 236 | 237 | 233 | 233 | 11,000 |
2004/12/28 | 235 | 235 | 235 | 235 | 1,000 |
2004/12/27 | 235 | 235 | 235 | 235 | 9,000 |
2004/12/24 | 235 | 235 | 235 | 235 | 16,000 |
2004/12/22 | 234 | 235 | 234 | 235 | 13,000 |
2004/12/21 | 231 | 234 | 231 | 234 | 5,000 |
2004/12/20 | 230 | 232 | 230 | 231 | 3,000 |
2004/12/17 | 230 | 230 | 230 | 230 | 3,000 |
2004/12/16 | 231 | 231 | 231 | 231 | 1,000 |
2004/12/15 | 232 | 232 | 232 | 232 | 1,000 |
2004/12/13 | 235 | 235 | 232 | 232 | 22,000 |
2004/12/10 | 232 | 232 | 231 | 231 | 6,000 |
2004/12/08 | 230 | 230 | 230 | 230 | 5,000 |
2004/12/06 | 235 | 235 | 230 | 235 | 5,000 |
2004/12/03 | 235 | 235 | 235 | 235 | 2,000 |
2004/12/02 | 235 | 235 | 230 | 230 | 21,000 |
2004/12/01 | 233 | 233 | 233 | 233 | 7,000 |
2004/11/30 | 234 | 234 | 225 | 225 | 5,000 |
2004/11/29 | 234 | 234 | 234 | 234 | 4,000 |
2004/11/26 | 234 | 234 | 234 | 234 | 1,000 |
2004/11/25 | 234 | 235 | 234 | 234 | 32,000 |
2004/11/24 | 231 | 231 | 231 | 231 | 2,000 |
2004/11/22 | 231 | 231 | 231 | 231 | 1,000 |
2004/11/18 | 230 | 230 | 230 | 230 | 2,000 |
2004/11/16 | 228 | 234 | 228 | 229 | 4,000 |
2004/11/15 | 239 | 239 | 230 | 230 | 6,000 |
2004/11/12 | 239 | 239 | 239 | 239 | 21,000 |
2004/11/11 | 233 | 233 | 233 | 233 | 2,000 |
2004/11/10 | 230 | 239 | 230 | 239 | 14,000 |
2004/11/09 | 231 | 231 | 222 | 222 | 16,000 |
2004/11/08 | 236 | 236 | 236 | 236 | 1,000 |
2004/11/05 | 242 | 243 | 236 | 236 | 8,000 |
2004/11/04 | 238 | 238 | 235 | 238 | 8,000 |
2004/10/29 | 235 | 235 | 235 | 235 | 41,000 |
2004/10/28 | 237 | 237 | 235 | 235 | 8,000 |
2004/10/27 | 245 | 245 | 237 | 237 | 11,000 |
2004/10/26 | 257 | 257 | 245 | 245 | 17,000 |
2004/10/25 | 257 | 257 | 249 | 251 | 15,000 |
2004/10/22 | 254 | 259 | 250 | 259 | 20,000 |
2004/10/21 | 256 | 256 | 256 | 256 | 1,000 |
2004/10/20 | 256 | 256 | 256 | 256 | 2,000 |
2004/10/15 | 257 | 257 | 257 | 257 | 1,000 |
2004/10/13 | 261 | 261 | 261 | 261 | 4,000 |
2004/10/12 | 268 | 268 | 268 | 268 | 17,000 |
2004/10/08 | 261 | 261 | 261 | 261 | 8,000 |
2004/10/07 | 255 | 258 | 255 | 258 | 5,000 |
2004/10/06 | 251 | 253 | 251 | 253 | 25,000 |
2004/10/05 | 257 | 257 | 255 | 255 | 4,000 |
2004/10/04 | 252 | 252 | 252 | 252 | 2,000 |
2004/10/01 | 257 | 258 | 240 | 250 | 20,000 |
2004/09/30 | 258 | 258 | 258 | 258 | 5,000 |
2004/09/29 | 259 | 259 | 259 | 259 | 1,000 |
2004/09/28 | 259 | 259 | 259 | 259 | 1,000 |
2004/09/24 | 265 | 265 | 265 | 265 | 10,000 |
2004/09/22 | 258 | 258 | 258 | 258 | 4,000 |
2004/09/21 | 260 | 260 | 257 | 257 | 5,000 |
2004/09/17 | 260 | 260 | 260 | 260 | 2,000 |
2004/09/15 | 260 | 260 | 260 | 260 | 3,000 |
2004/09/13 | 270 | 270 | 270 | 270 | 26,000 |
2004/09/10 | 265 | 269 | 265 | 269 | 2,000 |
2004/09/09 | 268 | 268 | 268 | 268 | 1,000 |
2004/09/08 | 260 | 260 | 260 | 260 | 1,000 |
2004/09/07 | 260 | 260 | 258 | 258 | 2,000 |
2004/09/06 | 265 | 265 | 265 | 265 | 1,000 |
2004/09/03 | 263 | 265 | 263 | 265 | 6,000 |
2004/09/02 | 258 | 258 | 258 | 258 | 7,000 |
2004/08/31 | 255 | 255 | 255 | 255 | 5,000 |
2004/08/30 | 260 | 260 | 260 | 260 | 1,000 |
2004/08/25 | 267 | 270 | 267 | 270 | 12,000 |
2004/08/24 | 262 | 262 | 262 | 262 | 1,000 |
2004/08/19 | 253 | 259 | 248 | 259 | 4,000 |
2004/08/17 | 258 | 258 | 258 | 258 | 1,000 |
2004/08/13 | 255 | 255 | 255 | 255 | 1,000 |
2004/08/12 | 270 | 272 | 270 | 272 | 19,000 |
2004/08/11 | 255 | 265 | 255 | 265 | 6,000 |
2004/08/10 | 250 | 251 | 249 | 249 | 12,000 |
2004/08/09 | 246 | 246 | 245 | 245 | 7,000 |
2004/08/06 | 258 | 258 | 256 | 256 | 5,000 |
2004/08/05 | 269 | 269 | 269 | 269 | 3,000 |
2004/08/04 | 258 | 262 | 258 | 262 | 3,000 |
2004/07/29 | 260 | 260 | 260 | 260 | 1,000 |
2004/07/28 | 270 | 270 | 270 | 270 | 2,000 |
2004/07/26 | 275 | 275 | 275 | 275 | 16,000 |
2004/07/23 | 267 | 268 | 267 | 267 | 14,000 |
2004/07/22 | 260 | 260 | 260 | 260 | 1,000 |
2004/07/21 | 250 | 250 | 250 | 250 | 1,000 |
2004/07/20 | 270 | 270 | 250 | 250 | 6,000 |
2004/07/16 | 265 | 265 | 265 | 265 | 1,000 |
2004/07/15 | 260 | 260 | 260 | 260 | 3,000 |
2004/07/14 | 260 | 265 | 260 | 265 | 10,000 |
2004/07/13 | 279 | 282 | 270 | 270 | 61,000 |
2004/07/12 | 261 | 271 | 261 | 271 | 33,000 |
2004/07/09 | 253 | 254 | 253 | 254 | 4,000 |
2004/07/08 | 250 | 251 | 250 | 251 | 2,000 |
2004/07/07 | 250 | 250 | 250 | 250 | 1,000 |
2004/07/06 | 252 | 252 | 251 | 251 | 2,000 |
2004/07/05 | 259 | 259 | 259 | 259 | 8,000 |
2004/07/02 | 260 | 260 | 260 | 260 | 2,000 |
2004/07/01 | 259 | 259 | 259 | 259 | 2,000 |
2004/06/30 | 257 | 261 | 257 | 261 | 37,000 |
2004/06/29 | 248 | 250 | 248 | 250 | 8,000 |
2004/06/28 | 245 | 248 | 245 | 248 | 5,000 |
2004/06/25 | 249 | 249 | 239 | 245 | 28,000 |
2004/06/24 | 245 | 245 | 245 | 245 | 1,000 |
2004/06/23 | 239 | 240 | 239 | 240 | 4,000 |
2004/06/22 | 235 | 239 | 235 | 239 | 7,000 |
2004/06/21 | 235 | 235 | 231 | 235 | 7,000 |
2004/06/18 | 235 | 235 | 235 | 235 | 1,000 |
2004/06/15 | 243 | 243 | 233 | 238 | 3,000 |
2004/06/14 | 244 | 245 | 237 | 245 | 26,000 |
2004/06/11 | 230 | 239 | 230 | 239 | 2,000 |
2004/06/10 | 230 | 235 | 230 | 235 | 5,000 |
2004/06/09 | 228 | 230 | 228 | 230 | 2,000 |
2004/06/08 | 230 | 230 | 230 | 230 | 2,000 |
2004/06/07 | 230 | 230 | 230 | 230 | 2,000 |
2004/06/04 | 230 | 230 | 230 | 230 | 4,000 |
2004/06/03 | 227 | 230 | 226 | 230 | 4,000 |
2004/06/01 | 230 | 230 | 230 | 230 | 2,000 |
2004/05/27 | 226 | 229 | 226 | 229 | 2,000 |
2004/05/25 | 237 | 237 | 222 | 222 | 14,000 |
2004/05/24 | 231 | 235 | 230 | 235 | 10,000 |
2004/05/21 | 219 | 228 | 219 | 228 | 2,000 |
2004/05/20 | 216 | 223 | 216 | 223 | 2,000 |
2004/05/18 | 221 | 221 | 221 | 221 | 2,000 |
2004/05/14 | 219 | 219 | 219 | 219 | 1,000 |
2004/05/13 | 220 | 220 | 219 | 219 | 3,000 |
2004/05/12 | 234 | 234 | 219 | 219 | 23,000 |
2004/05/11 | 211 | 230 | 211 | 230 | 13,000 |
2004/05/10 | 228 | 230 | 225 | 225 | 12,000 |
2004/05/07 | 227 | 227 | 226 | 227 | 13,000 |
2004/05/06 | 227 | 227 | 227 | 227 | 1,000 |
2004/04/30 | 229 | 229 | 229 | 229 | 4,000 |
2004/04/28 | 223 | 223 | 223 | 223 | 2,000 |
2004/04/27 | 225 | 225 | 225 | 225 | 2,000 |
2004/04/26 | 230 | 230 | 229 | 229 | 3,000 |
2004/04/23 | 230 | 230 | 227 | 230 | 17,000 |
2004/04/22 | 227 | 227 | 227 | 227 | 6,000 |
2004/04/21 | 226 | 226 | 226 | 226 | 2,000 |
2004/04/20 | 232 | 232 | 226 | 226 | 5,000 |
2004/04/19 | 230 | 233 | 230 | 230 | 6,000 |
2004/04/15 | 235 | 235 | 222 | 222 | 8,000 |
2004/04/14 | 239 | 240 | 232 | 232 | 5,000 |
2004/04/13 | 239 | 239 | 239 | 239 | 5,000 |
2004/04/12 | 240 | 240 | 234 | 234 | 26,000 |
2004/04/09 | 229 | 235 | 229 | 235 | 9,000 |
2004/04/08 | 227 | 232 | 227 | 232 | 2,000 |
2004/04/07 | 230 | 230 | 230 | 230 | 3,000 |
2004/04/06 | 228 | 228 | 228 | 228 | 1,000 |
2004/04/05 | 230 | 230 | 225 | 225 | 5,000 |
2004/04/02 | 224 | 226 | 224 | 225 | 11,000 |
2004/04/01 | 227 | 227 | 223 | 223 | 4,000 |
2004/03/31 | 225 | 225 | 223 | 224 | 6,000 |
2004/03/30 | 224 | 224 | 224 | 224 | 1,000 |
2004/03/29 | 233 | 233 | 233 | 233 | 1,000 |
2004/03/26 | 235 | 239 | 235 | 239 | 3,000 |
2004/03/25 | 239 | 239 | 239 | 239 | 12,000 |
2004/03/24 | 227 | 230 | 227 | 230 | 3,000 |
2004/03/23 | 230 | 230 | 225 | 225 | 2,000 |
2004/03/22 | 226 | 230 | 226 | 230 | 10,000 |
2004/03/19 | 219 | 225 | 219 | 225 | 47,000 |
2004/03/18 | 218 | 219 | 218 | 219 | 3,000 |
2004/03/17 | 215 | 215 | 215 | 215 | 13,000 |
2004/03/16 | 217 | 217 | 217 | 217 | 3,000 |
2004/03/15 | 217 | 218 | 217 | 218 | 10,000 |
2004/03/12 | 218 | 218 | 218 | 218 | 23,000 |
2004/03/11 | 214 | 214 | 213 | 214 | 9,000 |
2004/03/10 | 214 | 214 | 214 | 214 | 7,000 |
2004/03/09 | 212 | 215 | 212 | 215 | 11,000 |
2004/03/08 | 212 | 214 | 212 | 214 | 2,000 |
2004/03/05 | 218 | 218 | 218 | 218 | 4,000 |
2004/03/04 | 211 | 215 | 211 | 215 | 6,000 |
2004/03/03 | 215 | 215 | 211 | 211 | 9,000 |
2004/03/02 | 212 | 212 | 212 | 212 | 7,000 |
2004/03/01 | 211 | 211 | 211 | 211 | 3,000 |
2004/02/26 | 210 | 210 | 210 | 210 | 6,000 |
2004/02/25 | 217 | 217 | 217 | 217 | 11,000 |
2004/02/24 | 208 | 217 | 208 | 217 | 7,000 |
2004/02/23 | 200 | 208 | 200 | 208 | 13,000 |
2004/02/20 | 211 | 213 | 210 | 210 | 7,000 |
2004/02/19 | 213 | 213 | 213 | 213 | 1,000 |
2004/02/16 | 211 | 211 | 211 | 211 | 2,000 |
2004/02/13 | 211 | 212 | 211 | 212 | 3,000 |
2004/02/12 | 220 | 220 | 220 | 220 | 23,000 |
2004/02/10 | 210 | 218 | 210 | 215 | 6,000 |
2004/02/06 | 211 | 211 | 210 | 210 | 5,000 |
2004/02/05 | 218 | 218 | 210 | 210 | 8,000 |
2004/02/04 | 213 | 213 | 213 | 213 | 1,000 |
2004/02/03 | 211 | 212 | 211 | 212 | 2,000 |
2004/02/02 | 220 | 220 | 220 | 220 | 1,000 |
2004/01/30 | 215 | 220 | 215 | 220 | 3,000 |
2004/01/27 | 210 | 210 | 210 | 210 | 2,000 |
2004/01/26 | 215 | 215 | 210 | 210 | 2,000 |
2004/01/23 | 221 | 221 | 221 | 221 | 11,000 |
2004/01/19 | 210 | 215 | 210 | 215 | 5,000 |
2004/01/15 | 210 | 210 | 210 | 210 | 2,000 |
2004/01/14 | 213 | 213 | 213 | 213 | 1,000 |
2004/01/13 | 224 | 224 | 223 | 223 | 23,000 |
2004/01/09 | 224 | 224 | 224 | 224 | 2,000 |
2004/01/08 | 214 | 218 | 210 | 218 | 10,000 |
2004/01/07 | 219 | 220 | 210 | 210 | 6,000 |
2004/01/06 | 224 | 224 | 224 | 224 | 1,000 |
2004/01/05 | 224 | 224 | 224 | 224 | 4,000 |