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 |
|---|---|---|---|---|---|
| 2005/12/30 | 351 | 351 | 346 | 351 | 8,000 |
| 2005/12/29 | 348 | 348 | 346 | 346 | 9,000 |
| 2005/12/28 | 345 | 348 | 345 | 348 | 2,000 |
| 2005/12/27 | 351 | 351 | 344 | 344 | 27,000 |
| 2005/12/26 | 350 | 351 | 340 | 347 | 27,000 |
| 2005/12/22 | 356 | 356 | 350 | 350 | 29,000 |
| 2005/12/21 | 359 | 359 | 351 | 351 | 43,000 |
| 2005/12/20 | 363 | 364 | 352 | 359 | 26,000 |
| 2005/12/19 | 372 | 372 | 351 | 353 | 81,000 |
| 2005/12/16 | 376 | 376 | 370 | 375 | 53,000 |
| 2005/12/15 | 393 | 393 | 381 | 381 | 42,000 |
| 2005/12/14 | 415 | 415 | 395 | 398 | 127,000 |
| 2005/12/13 | 398 | 418 | 390 | 407 | 237,000 |
| 2005/12/12 | 400 | 400 | 390 | 395 | 21,000 |
| 2005/12/09 | 391 | 396 | 390 | 396 | 14,000 |
| 2005/12/08 | 397 | 397 | 388 | 390 | 15,000 |
| 2005/12/07 | 386 | 400 | 385 | 393 | 26,000 |
| 2005/12/06 | 382 | 384 | 380 | 384 | 7,000 |
| 2005/12/05 | 388 | 388 | 380 | 381 | 29,000 |
| 2005/12/02 | 391 | 391 | 388 | 389 | 6,000 |
| 2005/12/01 | 393 | 394 | 388 | 392 | 25,000 |
| 2005/11/30 | 392 | 394 | 383 | 393 | 30,000 |
| 2005/11/29 | 395 | 395 | 390 | 391 | 10,000 |
| 2005/11/28 | 400 | 401 | 385 | 385 | 53,000 |
| 2005/11/25 | 395 | 401 | 395 | 400 | 38,000 |
| 2005/11/24 | 388 | 405 | 388 | 392 | 101,000 |
| 2005/11/22 | 379 | 393 | 376 | 388 | 58,000 |
| 2005/11/21 | 379 | 382 | 373 | 375 | 30,000 |
| 2005/11/18 | 376 | 380 | 372 | 380 | 14,000 |
| 2005/11/17 | 361 | 375 | 361 | 375 | 46,000 |
| 2005/11/16 | 350 | 359 | 350 | 356 | 12,000 |
| 2005/11/15 | 362 | 362 | 353 | 355 | 28,000 |
| 2005/11/14 | 362 | 362 | 355 | 359 | 45,000 |
| 2005/11/11 | 348 | 359 | 346 | 359 | 23,000 |
| 2005/11/10 | 342 | 348 | 342 | 345 | 16,000 |
| 2005/11/09 | 342 | 343 | 342 | 342 | 5,000 |
| 2005/11/08 | 349 | 349 | 344 | 344 | 12,000 |
| 2005/11/07 | 348 | 349 | 345 | 349 | 13,000 |
| 2005/11/04 | 339 | 348 | 337 | 345 | 35,000 |
| 2005/11/02 | 330 | 335 | 330 | 334 | 34,000 |
| 2005/10/31 | 327 | 334 | 327 | 328 | 26,000 |
| 2005/10/28 | 326 | 335 | 326 | 329 | 19,000 |
| 2005/10/27 | 329 | 329 | 326 | 326 | 8,000 |
| 2005/10/26 | 335 | 335 | 324 | 328 | 28,000 |
| 2005/10/25 | 325 | 344 | 325 | 327 | 130,000 |
| 2005/10/24 | 327 | 328 | 327 | 328 | 10,000 |
| 2005/10/21 | 324 | 325 | 324 | 325 | 4,000 |
| 2005/10/20 | 322 | 325 | 322 | 324 | 5,000 |
| 2005/10/19 | 324 | 324 | 322 | 322 | 15,000 |
| 2005/10/18 | 326 | 326 | 324 | 326 | 9,000 |
| 2005/10/17 | 324 | 325 | 322 | 325 | 17,000 |
| 2005/10/14 | 322 | 327 | 322 | 327 | 14,000 |
| 2005/10/13 | 325 | 325 | 320 | 324 | 29,000 |
| 2005/10/12 | 328 | 328 | 324 | 324 | 54,000 |
| 2005/10/11 | 330 | 330 | 322 | 328 | 42,000 |
| 2005/10/07 | 325 | 328 | 324 | 328 | 40,000 |
| 2005/10/06 | 319 | 324 | 319 | 324 | 59,000 |
| 2005/10/05 | 315 | 320 | 315 | 320 | 19,000 |
| 2005/10/04 | 314 | 314 | 314 | 314 | 1,000 |
| 2005/10/03 | 314 | 315 | 314 | 315 | 2,000 |
| 2005/09/29 | 316 | 316 | 314 | 316 | 16,000 |
| 2005/09/28 | 317 | 319 | 316 | 316 | 11,000 |
| 2005/09/27 | 315 | 320 | 315 | 320 | 23,000 |
| 2005/09/26 | 315 | 316 | 311 | 315 | 16,000 |
| 2005/09/22 | 316 | 316 | 310 | 310 | 19,000 |
| 2005/09/21 | 316 | 316 | 313 | 313 | 6,000 |
| 2005/09/20 | 312 | 316 | 312 | 316 | 2,000 |
| 2005/09/16 | 312 | 315 | 312 | 312 | 10,000 |
| 2005/09/15 | 315 | 317 | 315 | 317 | 2,000 |
| 2005/09/14 | 310 | 310 | 310 | 310 | 2,000 |
| 2005/09/13 | 320 | 320 | 320 | 320 | 6,000 |
| 2005/09/12 | 316 | 320 | 313 | 313 | 27,000 |
| 2005/09/09 | 305 | 305 | 305 | 305 | 5,000 |
| 2005/09/08 | 303 | 309 | 303 | 309 | 7,000 |
| 2005/09/07 | 308 | 314 | 305 | 305 | 7,000 |
| 2005/09/06 | 316 | 327 | 308 | 308 | 31,000 |
| 2005/09/05 | 300 | 334 | 300 | 321 | 120,000 |
| 2005/09/02 | 294 | 299 | 294 | 299 | 4,000 |
| 2005/09/01 | 293 | 295 | 291 | 292 | 10,000 |
| 2005/08/31 | 295 | 295 | 292 | 292 | 3,000 |
| 2005/08/30 | 290 | 290 | 290 | 290 | 4,000 |
| 2005/08/29 | 286 | 298 | 286 | 290 | 9,000 |
| 2005/08/26 | 304 | 304 | 299 | 300 | 32,000 |
| 2005/08/25 | 305 | 305 | 301 | 304 | 19,000 |
| 2005/08/24 | 295 | 300 | 295 | 300 | 29,000 |
| 2005/08/23 | 300 | 300 | 291 | 291 | 6,000 |
| 2005/08/22 | 290 | 290 | 290 | 290 | 2,000 |
| 2005/08/19 | 291 | 291 | 291 | 291 | 1,000 |
| 2005/08/18 | 288 | 289 | 286 | 289 | 4,000 |
| 2005/08/17 | 290 | 290 | 280 | 286 | 7,000 |
| 2005/08/16 | 292 | 292 | 292 | 292 | 1,000 |
| 2005/08/15 | 307 | 307 | 294 | 295 | 60,000 |
| 2005/08/12 | 288 | 321 | 283 | 302 | 132,000 |
| 2005/08/11 | 280 | 283 | 280 | 283 | 17,000 |
| 2005/08/10 | 274 | 274 | 274 | 274 | 2,000 |
| 2005/08/09 | 274 | 274 | 274 | 274 | 3,000 |
| 2005/08/08 | 269 | 269 | 265 | 265 | 2,000 |
| 2005/08/05 | 279 | 279 | 273 | 273 | 8,000 |
| 2005/08/04 | 280 | 280 | 278 | 278 | 4,000 |
| 2005/08/03 | 280 | 280 | 275 | 275 | 8,000 |
| 2005/08/02 | 281 | 281 | 280 | 280 | 8,000 |
| 2005/08/01 | 279 | 281 | 274 | 280 | 7,000 |
| 2005/07/29 | 272 | 274 | 272 | 274 | 3,000 |
| 2005/07/28 | 272 | 272 | 270 | 270 | 7,000 |
| 2005/07/27 | 277 | 277 | 277 | 277 | 1,000 |
| 2005/07/26 | 279 | 287 | 275 | 277 | 7,000 |
| 2005/07/25 | 277 | 277 | 277 | 277 | 22,000 |
| 2005/07/22 | 274 | 274 | 269 | 269 | 6,000 |
| 2005/07/21 | 269 | 270 | 269 | 270 | 2,000 |
| 2005/07/20 | 269 | 269 | 267 | 267 | 3,000 |
| 2005/07/19 | 267 | 268 | 266 | 268 | 7,000 |
| 2005/07/15 | 271 | 271 | 261 | 265 | 22,000 |
| 2005/07/14 | 274 | 274 | 274 | 274 | 2,000 |
| 2005/07/13 | 279 | 279 | 274 | 274 | 4,000 |
| 2005/07/12 | 288 | 289 | 284 | 284 | 73,000 |
| 2005/07/11 | 269 | 282 | 268 | 280 | 49,000 |
| 2005/07/08 | 267 | 269 | 267 | 269 | 5,000 |
| 2005/07/07 | 268 | 268 | 268 | 268 | 5,000 |
| 2005/07/06 | 269 | 269 | 267 | 267 | 2,000 |
| 2005/07/05 | 264 | 268 | 264 | 268 | 3,000 |
| 2005/07/04 | 267 | 269 | 267 | 268 | 5,000 |
| 2005/07/01 | 267 | 267 | 267 | 267 | 4,000 |
| 2005/06/30 | 274 | 274 | 269 | 269 | 22,000 |
| 2005/06/29 | 269 | 273 | 269 | 273 | 9,000 |
| 2005/06/28 | 263 | 270 | 263 | 270 | 13,000 |
| 2005/06/27 | 266 | 266 | 266 | 266 | 2,000 |
| 2005/06/24 | 266 | 266 | 265 | 266 | 13,000 |
| 2005/06/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/06/21 | 263 | 263 | 263 | 263 | 2,000 |
| 2005/06/20 | 260 | 264 | 260 | 264 | 8,000 |
| 2005/06/17 | 260 | 263 | 259 | 263 | 6,000 |
| 2005/06/16 | 259 | 259 | 259 | 259 | 1,000 |
| 2005/06/15 | 258 | 258 | 258 | 258 | 2,000 |
| 2005/06/13 | 263 | 263 | 260 | 263 | 20,000 |
| 2005/06/10 | 258 | 262 | 253 | 262 | 10,000 |
| 2005/06/09 | 257 | 257 | 257 | 257 | 1,000 |
| 2005/06/08 | 255 | 255 | 255 | 255 | 6,000 |
| 2005/06/07 | 255 | 255 | 255 | 255 | 2,000 |
| 2005/06/06 | 255 | 255 | 254 | 254 | 5,000 |
| 2005/06/03 | 259 | 259 | 255 | 255 | 4,000 |
| 2005/06/02 | 252 | 253 | 252 | 253 | 2,000 |
| 2005/05/31 | 255 | 255 | 250 | 250 | 6,000 |
| 2005/05/25 | 265 | 265 | 265 | 265 | 11,000 |
| 2005/05/24 | 250 | 260 | 250 | 260 | 25,000 |
| 2005/05/23 | 250 | 250 | 250 | 250 | 2,000 |
| 2005/05/20 | 249 | 250 | 248 | 248 | 10,000 |
| 2005/05/19 | 253 | 253 | 248 | 248 | 5,000 |
| 2005/05/18 | 253 | 253 | 253 | 253 | 1,000 |
| 2005/05/12 | 260 | 260 | 260 | 260 | 19,000 |
| 2005/05/11 | 258 | 258 | 258 | 258 | 1,000 |
| 2005/05/10 | 260 | 260 | 251 | 252 | 4,000 |
| 2005/05/09 | 260 | 260 | 260 | 260 | 3,000 |
| 2005/05/06 | 262 | 262 | 259 | 260 | 5,000 |
| 2005/05/02 | 269 | 270 | 262 | 262 | 14,000 |
| 2005/04/28 | 262 | 262 | 262 | 262 | 1,000 |
| 2005/04/26 | 261 | 261 | 260 | 260 | 2,000 |
| 2005/04/25 | 269 | 269 | 261 | 261 | 10,000 |
| 2005/04/22 | 268 | 271 | 268 | 271 | 5,000 |
| 2005/04/21 | 258 | 261 | 252 | 261 | 7,000 |
| 2005/04/20 | 256 | 256 | 256 | 256 | 1,000 |
| 2005/04/19 | 256 | 256 | 256 | 256 | 1,000 |
| 2005/04/15 | 262 | 262 | 261 | 261 | 5,000 |
| 2005/04/14 | 267 | 267 | 267 | 267 | 4,000 |
| 2005/04/13 | 268 | 268 | 268 | 268 | 2,000 |
| 2005/04/12 | 275 | 275 | 271 | 271 | 22,000 |
| 2005/04/11 | 274 | 276 | 274 | 276 | 6,000 |
| 2005/04/08 | 272 | 274 | 272 | 274 | 3,000 |
| 2005/04/07 | 272 | 272 | 272 | 272 | 6,000 |
| 2005/04/06 | 270 | 270 | 270 | 270 | 3,000 |
| 2005/04/05 | 269 | 270 | 266 | 270 | 7,000 |
| 2005/04/04 | 266 | 269 | 266 | 269 | 3,000 |
| 2005/04/01 | 267 | 267 | 267 | 267 | 10,000 |
| 2005/03/31 | 268 | 270 | 268 | 270 | 8,000 |
| 2005/03/30 | 276 | 276 | 270 | 274 | 15,000 |
| 2005/03/29 | 276 | 280 | 275 | 275 | 8,000 |
| 2005/03/28 | 283 | 283 | 270 | 274 | 18,000 |
| 2005/03/25 | 290 | 290 | 285 | 287 | 19,000 |
| 2005/03/24 | 287 | 289 | 287 | 289 | 17,000 |
| 2005/03/23 | 291 | 291 | 286 | 286 | 12,000 |
| 2005/03/22 | 286 | 290 | 285 | 290 | 16,000 |
| 2005/03/18 | 284 | 295 | 284 | 285 | 14,000 |
| 2005/03/17 | 285 | 285 | 281 | 282 | 23,000 |
| 2005/03/16 | 290 | 295 | 290 | 290 | 37,000 |
| 2005/03/15 | 295 | 295 | 290 | 290 | 34,000 |
| 2005/03/14 | 284 | 300 | 284 | 294 | 76,000 |
| 2005/03/11 | 281 | 286 | 279 | 279 | 27,000 |
| 2005/03/10 | 278 | 285 | 277 | 278 | 75,000 |
| 2005/03/09 | 275 | 279 | 275 | 276 | 17,000 |
| 2005/03/08 | 270 | 277 | 270 | 274 | 45,000 |
| 2005/03/07 | 270 | 273 | 268 | 268 | 56,000 |
| 2005/03/04 | 272 | 272 | 266 | 270 | 41,000 |
| 2005/03/03 | 271 | 273 | 266 | 270 | 41,000 |
| 2005/03/02 | 266 | 276 | 266 | 275 | 15,000 |
| 2005/03/01 | 270 | 270 | 265 | 266 | 14,000 |
| 2005/02/28 | 274 | 276 | 269 | 270 | 39,000 |
| 2005/02/25 | 269 | 269 | 265 | 269 | 26,000 |
| 2005/02/24 | 262 | 266 | 261 | 266 | 16,000 |
| 2005/02/23 | 262 | 262 | 262 | 262 | 5,000 |
| 2005/02/22 | 265 | 265 | 260 | 262 | 22,000 |
| 2005/02/21 | 261 | 266 | 261 | 265 | 41,000 |
| 2005/02/18 | 265 | 267 | 265 | 265 | 8,000 |
| 2005/02/17 | 270 | 270 | 270 | 270 | 5,000 |
| 2005/02/16 | 271 | 274 | 265 | 265 | 15,000 |
| 2005/02/15 | 270 | 280 | 270 | 270 | 25,000 |
| 2005/02/14 | 261 | 261 | 257 | 260 | 49,000 |
| 2005/02/10 | 255 | 256 | 255 | 255 | 7,000 |
| 2005/02/09 | 259 | 259 | 255 | 255 | 10,000 |
| 2005/02/08 | 260 | 261 | 260 | 260 | 7,000 |
| 2005/02/07 | 254 | 261 | 253 | 261 | 29,000 |
| 2005/02/04 | 252 | 252 | 250 | 251 | 21,000 |
| 2005/02/03 | 251 | 251 | 250 | 250 | 20,000 |
| 2005/02/02 | 251 | 251 | 250 | 250 | 10,000 |
| 2005/02/01 | 257 | 257 | 249 | 249 | 17,000 |
| 2005/01/31 | 256 | 257 | 256 | 257 | 3,000 |
| 2005/01/28 | 251 | 251 | 251 | 251 | 5,000 |
| 2005/01/27 | 255 | 255 | 249 | 250 | 6,000 |
| 2005/01/26 | 250 | 251 | 250 | 251 | 17,000 |
| 2005/01/25 | 255 | 255 | 250 | 255 | 16,000 |
| 2005/01/24 | 252 | 255 | 250 | 250 | 22,000 |
| 2005/01/21 | 254 | 255 | 254 | 255 | 2,000 |
| 2005/01/20 | 255 | 255 | 250 | 250 | 2,000 |
| 2005/01/18 | 255 | 255 | 247 | 247 | 8,000 |
| 2005/01/17 | 250 | 255 | 248 | 250 | 11,000 |
| 2005/01/14 | 246 | 248 | 246 | 248 | 3,000 |
| 2005/01/13 | 246 | 248 | 246 | 248 | 2,000 |
| 2005/01/12 | 250 | 250 | 245 | 245 | 42,000 |
| 2005/01/11 | 250 | 250 | 249 | 250 | 13,000 |
| 2005/01/07 | 249 | 250 | 249 | 250 | 8,000 |
| 2005/01/06 | 244 | 249 | 244 | 249 | 2,000 |
| 2005/01/05 | 243 | 243 | 242 | 242 | 4,000 |
| 2005/01/04 | 239 | 240 | 238 | 238 | 3,000 |