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 |
|---|---|---|---|---|---|
| 2006/12/29 | 315 | 315 | 315 | 315 | 3,000 |
| 2006/12/28 | 319 | 319 | 319 | 319 | 1,000 |
| 2006/12/27 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/12/25 | 331 | 331 | 331 | 331 | 7,000 |
| 2006/12/22 | 321 | 322 | 321 | 322 | 3,000 |
| 2006/12/21 | 318 | 318 | 318 | 318 | 1,000 |
| 2006/12/20 | 318 | 318 | 318 | 318 | 1,000 |
| 2006/12/19 | 319 | 319 | 318 | 318 | 3,000 |
| 2006/12/18 | 329 | 329 | 321 | 323 | 8,000 |
| 2006/12/15 | 319 | 324 | 319 | 324 | 5,000 |
| 2006/12/14 | 325 | 326 | 319 | 319 | 13,000 |
| 2006/12/13 | 324 | 324 | 318 | 318 | 5,000 |
| 2006/12/12 | 324 | 324 | 324 | 324 | 13,000 |
| 2006/12/08 | 314 | 315 | 314 | 315 | 6,000 |
| 2006/12/07 | 314 | 314 | 314 | 314 | 1,000 |
| 2006/12/06 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/12/05 | 319 | 319 | 315 | 315 | 4,000 |
| 2006/12/04 | 310 | 310 | 310 | 310 | 10,000 |
| 2006/12/01 | 303 | 305 | 303 | 305 | 14,000 |
| 2006/11/30 | 290 | 295 | 290 | 295 | 6,000 |
| 2006/11/28 | 295 | 295 | 295 | 295 | 2,000 |
| 2006/11/24 | 305 | 305 | 300 | 300 | 10,000 |
| 2006/11/22 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/11/20 | 307 | 307 | 302 | 302 | 3,000 |
| 2006/11/17 | 303 | 303 | 303 | 303 | 2,000 |
| 2006/11/15 | 290 | 290 | 287 | 287 | 4,000 |
| 2006/11/14 | 287 | 292 | 287 | 292 | 2,000 |
| 2006/11/13 | 302 | 302 | 302 | 302 | 15,000 |
| 2006/11/10 | 301 | 305 | 300 | 305 | 6,000 |
| 2006/11/09 | 301 | 301 | 301 | 301 | 3,000 |
| 2006/11/08 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/11/07 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/11/06 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/11/02 | 297 | 297 | 296 | 296 | 4,000 |
| 2006/11/01 | 302 | 302 | 296 | 296 | 17,000 |
| 2006/10/31 | 303 | 303 | 296 | 297 | 21,000 |
| 2006/10/30 | 285 | 295 | 285 | 295 | 4,000 |
| 2006/10/27 | 296 | 296 | 295 | 295 | 5,000 |
| 2006/10/26 | 303 | 303 | 301 | 301 | 3,000 |
| 2006/10/25 | 309 | 309 | 300 | 300 | 17,000 |
| 2006/10/24 | 310 | 310 | 305 | 310 | 9,000 |
| 2006/10/23 | 302 | 306 | 302 | 306 | 9,000 |
| 2006/10/20 | 301 | 301 | 301 | 301 | 2,000 |
| 2006/10/18 | 298 | 298 | 297 | 297 | 3,000 |
| 2006/10/17 | 306 | 306 | 300 | 300 | 3,000 |
| 2006/10/16 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/10/12 | 305 | 305 | 301 | 301 | 20,000 |
| 2006/10/11 | 306 | 310 | 305 | 310 | 3,000 |
| 2006/10/10 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/10/06 | 303 | 303 | 303 | 303 | 1,000 |
| 2006/10/05 | 303 | 303 | 303 | 303 | 2,000 |
| 2006/10/03 | 303 | 303 | 301 | 301 | 5,000 |
| 2006/10/02 | 305 | 305 | 302 | 302 | 15,000 |
| 2006/09/29 | 308 | 308 | 301 | 301 | 4,000 |
| 2006/09/27 | 309 | 318 | 309 | 318 | 5,000 |
| 2006/09/25 | 321 | 321 | 310 | 310 | 9,000 |
| 2006/09/22 | 312 | 324 | 312 | 324 | 5,000 |
| 2006/09/21 | 306 | 306 | 306 | 306 | 1,000 |
| 2006/09/20 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/09/15 | 303 | 303 | 303 | 303 | 4,000 |
| 2006/09/14 | 310 | 310 | 308 | 308 | 2,000 |
| 2006/09/13 | 307 | 307 | 307 | 307 | 3,000 |
| 2006/09/12 | 326 | 326 | 306 | 306 | 31,000 |
| 2006/09/11 | 329 | 329 | 321 | 321 | 9,000 |
| 2006/09/07 | 319 | 319 | 319 | 319 | 1,000 |
| 2006/09/05 | 319 | 319 | 319 | 319 | 2,000 |
| 2006/09/04 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/09/01 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/08/31 | 303 | 303 | 302 | 302 | 8,000 |
| 2006/08/30 | 310 | 310 | 306 | 306 | 2,000 |
| 2006/08/29 | 310 | 310 | 309 | 309 | 3,000 |
| 2006/08/28 | 309 | 309 | 309 | 309 | 3,000 |
| 2006/08/25 | 320 | 320 | 320 | 320 | 10,000 |
| 2006/08/24 | 318 | 320 | 318 | 320 | 4,000 |
| 2006/08/22 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/08/21 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/08/18 | 315 | 315 | 311 | 315 | 8,000 |
| 2006/08/17 | 315 | 315 | 315 | 315 | 5,000 |
| 2006/08/14 | 331 | 331 | 315 | 315 | 20,000 |
| 2006/08/11 | 307 | 338 | 307 | 330 | 25,000 |
| 2006/08/09 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/08/07 | 305 | 305 | 300 | 302 | 8,000 |
| 2006/08/04 | 308 | 308 | 307 | 307 | 3,000 |
| 2006/08/03 | 304 | 306 | 304 | 306 | 4,000 |
| 2006/08/01 | 299 | 304 | 299 | 304 | 22,000 |
| 2006/07/31 | 324 | 324 | 314 | 314 | 6,000 |
| 2006/07/27 | 303 | 303 | 300 | 300 | 2,000 |
| 2006/07/26 | 303 | 304 | 303 | 304 | 2,000 |
| 2006/07/25 | 319 | 319 | 308 | 308 | 23,000 |
| 2006/07/24 | 310 | 310 | 309 | 310 | 16,000 |
| 2006/07/21 | 315 | 315 | 310 | 310 | 3,000 |
| 2006/07/20 | 307 | 307 | 307 | 307 | 1,000 |
| 2006/07/19 | 320 | 320 | 312 | 312 | 24,000 |
| 2006/07/18 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/07/14 | 329 | 329 | 329 | 329 | 3,000 |
| 2006/07/12 | 348 | 348 | 344 | 344 | 44,000 |
| 2006/07/11 | 339 | 353 | 339 | 353 | 23,000 |
| 2006/07/10 | 339 | 340 | 339 | 340 | 5,000 |
| 2006/07/07 | 329 | 329 | 329 | 329 | 2,000 |
| 2006/07/06 | 317 | 328 | 317 | 325 | 3,000 |
| 2006/07/05 | 329 | 329 | 320 | 320 | 5,000 |
| 2006/07/04 | 319 | 320 | 315 | 315 | 8,000 |
| 2006/06/30 | 339 | 339 | 324 | 324 | 24,000 |
| 2006/06/29 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/06/28 | 330 | 335 | 330 | 335 | 2,000 |
| 2006/06/26 | 317 | 318 | 317 | 318 | 4,000 |
| 2006/06/23 | 332 | 332 | 332 | 332 | 7,000 |
| 2006/06/20 | 314 | 319 | 312 | 319 | 8,000 |
| 2006/06/19 | 309 | 340 | 309 | 339 | 13,000 |
| 2006/06/16 | 299 | 299 | 299 | 299 | 1,000 |
| 2006/06/15 | 306 | 306 | 291 | 291 | 6,000 |
| 2006/06/14 | 300 | 300 | 295 | 300 | 7,000 |
| 2006/06/13 | 311 | 311 | 310 | 310 | 2,000 |
| 2006/06/12 | 324 | 324 | 301 | 301 | 19,000 |
| 2006/06/09 | 310 | 315 | 290 | 315 | 14,000 |
| 2006/06/08 | 315 | 315 | 311 | 311 | 8,000 |
| 2006/06/07 | 323 | 338 | 318 | 318 | 20,000 |
| 2006/06/06 | 350 | 350 | 318 | 318 | 35,000 |
| 2006/06/05 | 349 | 358 | 345 | 358 | 53,000 |
| 2006/06/02 | 320 | 340 | 320 | 340 | 48,000 |
| 2006/06/01 | 309 | 320 | 309 | 319 | 12,000 |
| 2006/05/31 | 296 | 310 | 290 | 310 | 8,000 |
| 2006/05/30 | 300 | 313 | 300 | 313 | 6,000 |
| 2006/05/26 | 295 | 295 | 295 | 295 | 2,000 |
| 2006/05/25 | 299 | 299 | 291 | 291 | 10,000 |
| 2006/05/24 | 290 | 291 | 290 | 291 | 2,000 |
| 2006/05/22 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/05/19 | 299 | 299 | 294 | 294 | 3,000 |
| 2006/05/17 | 302 | 302 | 287 | 292 | 6,000 |
| 2006/05/16 | 303 | 304 | 303 | 303 | 5,000 |
| 2006/05/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/05/12 | 312 | 312 | 305 | 310 | 18,000 |
| 2006/05/11 | 310 | 311 | 307 | 311 | 12,000 |
| 2006/05/10 | 313 | 313 | 313 | 313 | 1,000 |
| 2006/05/09 | 310 | 312 | 306 | 312 | 13,000 |
| 2006/05/08 | 321 | 321 | 310 | 315 | 11,000 |
| 2006/05/02 | 324 | 324 | 324 | 324 | 3,000 |
| 2006/05/01 | 306 | 315 | 306 | 315 | 13,000 |
| 2006/04/28 | 316 | 316 | 316 | 316 | 2,000 |
| 2006/04/27 | 318 | 318 | 318 | 318 | 2,000 |
| 2006/04/25 | 321 | 321 | 321 | 321 | 7,000 |
| 2006/04/24 | 321 | 321 | 317 | 317 | 3,000 |
| 2006/04/21 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/04/20 | 320 | 324 | 320 | 324 | 2,000 |
| 2006/04/19 | 320 | 320 | 320 | 320 | 4,000 |
| 2006/04/18 | 320 | 320 | 315 | 315 | 4,000 |
| 2006/04/17 | 320 | 320 | 320 | 320 | 4,000 |
| 2006/04/14 | 327 | 327 | 327 | 327 | 3,000 |
| 2006/04/13 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/04/12 | 330 | 332 | 327 | 327 | 21,000 |
| 2006/04/11 | 324 | 329 | 324 | 329 | 13,000 |
| 2006/04/10 | 324 | 324 | 324 | 324 | 1,000 |
| 2006/04/07 | 320 | 321 | 320 | 320 | 4,000 |
| 2006/04/06 | 320 | 320 | 320 | 320 | 7,000 |
| 2006/04/05 | 320 | 321 | 320 | 321 | 7,000 |
| 2006/04/04 | 320 | 320 | 320 | 320 | 5,000 |
| 2006/04/03 | 318 | 320 | 317 | 320 | 9,000 |
| 2006/03/31 | 319 | 319 | 317 | 318 | 4,000 |
| 2006/03/30 | 316 | 321 | 316 | 318 | 16,000 |
| 2006/03/29 | 326 | 327 | 320 | 321 | 7,000 |
| 2006/03/28 | 330 | 330 | 310 | 318 | 13,000 |
| 2006/03/27 | 326 | 326 | 316 | 316 | 5,000 |
| 2006/03/24 | 327 | 328 | 326 | 326 | 10,000 |
| 2006/03/23 | 328 | 329 | 323 | 328 | 21,000 |
| 2006/03/22 | 330 | 335 | 330 | 330 | 5,000 |
| 2006/03/20 | 327 | 327 | 327 | 327 | 2,000 |
| 2006/03/16 | 330 | 335 | 330 | 335 | 2,000 |
| 2006/03/15 | 337 | 337 | 337 | 337 | 2,000 |
| 2006/03/14 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/03/13 | 332 | 332 | 322 | 322 | 16,000 |
| 2006/03/10 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/03/08 | 317 | 317 | 317 | 317 | 1,000 |
| 2006/03/07 | 317 | 317 | 317 | 317 | 2,000 |
| 2006/03/06 | 318 | 318 | 317 | 317 | 2,000 |
| 2006/03/03 | 325 | 326 | 325 | 326 | 7,000 |
| 2006/03/02 | 316 | 326 | 316 | 326 | 9,000 |
| 2006/03/01 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/02/28 | 339 | 339 | 335 | 335 | 11,000 |
| 2006/02/27 | 346 | 346 | 330 | 330 | 10,000 |
| 2006/02/24 | 320 | 321 | 320 | 321 | 9,000 |
| 2006/02/22 | 307 | 309 | 306 | 306 | 16,000 |
| 2006/02/21 | 310 | 310 | 307 | 307 | 9,000 |
| 2006/02/20 | 323 | 323 | 320 | 320 | 2,000 |
| 2006/02/17 | 333 | 333 | 322 | 322 | 14,000 |
| 2006/02/16 | 333 | 333 | 333 | 333 | 7,000 |
| 2006/02/14 | 341 | 341 | 331 | 331 | 12,000 |
| 2006/02/13 | 349 | 349 | 342 | 342 | 26,000 |
| 2006/02/10 | 350 | 351 | 344 | 344 | 10,000 |
| 2006/02/09 | 345 | 351 | 345 | 351 | 30,000 |
| 2006/02/08 | 344 | 348 | 341 | 348 | 12,000 |
| 2006/02/07 | 343 | 343 | 343 | 343 | 3,000 |
| 2006/02/06 | 341 | 347 | 333 | 337 | 19,000 |
| 2006/02/03 | 343 | 348 | 341 | 342 | 17,000 |
| 2006/02/02 | 340 | 348 | 340 | 340 | 21,000 |
| 2006/02/01 | 339 | 350 | 339 | 345 | 28,000 |
| 2006/01/31 | 340 | 341 | 338 | 338 | 14,000 |
| 2006/01/30 | 334 | 340 | 334 | 340 | 13,000 |
| 2006/01/27 | 327 | 334 | 327 | 331 | 7,000 |
| 2006/01/26 | 326 | 333 | 325 | 327 | 9,000 |
| 2006/01/25 | 338 | 338 | 328 | 329 | 14,000 |
| 2006/01/24 | 320 | 330 | 320 | 330 | 14,000 |
| 2006/01/23 | 326 | 332 | 325 | 330 | 10,000 |
| 2006/01/20 | 335 | 336 | 327 | 327 | 8,000 |
| 2006/01/19 | 331 | 340 | 331 | 340 | 18,000 |
| 2006/01/18 | 350 | 351 | 301 | 306 | 31,000 |
| 2006/01/17 | 360 | 360 | 352 | 353 | 20,000 |
| 2006/01/16 | 360 | 368 | 360 | 360 | 19,000 |
| 2006/01/13 | 369 | 370 | 364 | 364 | 34,000 |
| 2006/01/12 | 376 | 376 | 367 | 374 | 22,000 |
| 2006/01/11 | 371 | 372 | 369 | 371 | 17,000 |
| 2006/01/10 | 370 | 371 | 365 | 371 | 19,000 |
| 2006/01/06 | 365 | 368 | 361 | 368 | 8,000 |
| 2006/01/05 | 364 | 369 | 356 | 369 | 22,000 |
| 2006/01/04 | 356 | 364 | 356 | 364 | 24,000 |