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 |
---|---|---|---|---|---|
2007/12/28 | 260 | 260 | 260 | 260 | 9,000 |
2007/12/27 | 263 | 265 | 263 | 265 | 5,000 |
2007/12/26 | 260 | 260 | 260 | 260 | 9,000 |
2007/12/25 | 267 | 268 | 259 | 260 | 33,000 |
2007/12/21 | 262 | 262 | 260 | 260 | 25,000 |
2007/12/20 | 262 | 263 | 262 | 263 | 8,000 |
2007/12/19 | 265 | 265 | 265 | 265 | 9,000 |
2007/12/18 | 272 | 272 | 266 | 266 | 4,000 |
2007/12/17 | 278 | 278 | 273 | 273 | 2,000 |
2007/12/14 | 277 | 282 | 277 | 282 | 4,000 |
2007/12/13 | 283 | 283 | 277 | 279 | 4,000 |
2007/12/12 | 294 | 294 | 274 | 279 | 65,000 |
2007/12/11 | 285 | 289 | 285 | 289 | 12,000 |
2007/12/10 | 284 | 284 | 282 | 282 | 5,000 |
2007/12/07 | 286 | 286 | 286 | 286 | 4,000 |
2007/12/06 | 283 | 283 | 281 | 281 | 10,000 |
2007/12/05 | 288 | 288 | 288 | 288 | 6,000 |
2007/12/04 | 295 | 295 | 288 | 288 | 8,000 |
2007/12/03 | 295 | 295 | 295 | 295 | 11,000 |
2007/11/30 | 281 | 287 | 281 | 287 | 3,000 |
2007/11/29 | 286 | 286 | 286 | 286 | 1,000 |
2007/11/28 | 272 | 272 | 271 | 271 | 2,000 |
2007/11/22 | 276 | 276 | 275 | 276 | 16,000 |
2007/11/21 | 284 | 284 | 284 | 284 | 4,000 |
2007/11/19 | 281 | 285 | 281 | 285 | 6,000 |
2007/11/16 | 291 | 291 | 291 | 291 | 2,000 |
2007/11/14 | 286 | 286 | 286 | 286 | 1,000 |
2007/11/13 | 291 | 291 | 291 | 291 | 1,000 |
2007/11/12 | 309 | 309 | 290 | 290 | 23,000 |
2007/11/09 | 303 | 308 | 303 | 308 | 7,000 |
2007/11/08 | 301 | 305 | 301 | 301 | 24,000 |
2007/11/06 | 298 | 298 | 298 | 298 | 1,000 |
2007/11/05 | 305 | 305 | 305 | 305 | 3,000 |
2007/11/02 | 300 | 300 | 300 | 300 | 6,000 |
2007/11/01 | 300 | 300 | 300 | 300 | 1,000 |
2007/10/30 | 296 | 300 | 296 | 300 | 7,000 |
2007/10/25 | 295 | 295 | 295 | 295 | 8,000 |
2007/10/24 | 286 | 290 | 286 | 290 | 3,000 |
2007/10/23 | 285 | 285 | 282 | 282 | 20,000 |
2007/10/22 | 285 | 286 | 285 | 285 | 21,000 |
2007/10/17 | 285 | 285 | 285 | 285 | 1,000 |
2007/10/16 | 300 | 300 | 295 | 295 | 5,000 |
2007/10/15 | 300 | 300 | 300 | 300 | 10,000 |
2007/10/12 | 312 | 312 | 312 | 312 | 13,000 |
2007/10/11 | 302 | 307 | 302 | 307 | 2,000 |
2007/10/10 | 301 | 302 | 300 | 300 | 18,000 |
2007/10/09 | 299 | 299 | 299 | 299 | 10,000 |
2007/10/05 | 295 | 295 | 295 | 295 | 2,000 |
2007/10/04 | 285 | 285 | 285 | 285 | 5,000 |
2007/10/03 | 295 | 295 | 281 | 285 | 8,000 |
2007/10/02 | 274 | 280 | 274 | 280 | 15,000 |
2007/10/01 | 278 | 279 | 276 | 279 | 5,000 |
2007/09/28 | 272 | 280 | 272 | 278 | 19,000 |
2007/09/26 | 269 | 269 | 269 | 269 | 6,000 |
2007/09/25 | 266 | 269 | 259 | 259 | 17,000 |
2007/09/21 | 288 | 288 | 273 | 273 | 17,000 |
2007/09/20 | 287 | 287 | 280 | 280 | 10,000 |
2007/09/19 | 281 | 296 | 281 | 285 | 35,000 |
2007/09/18 | 298 | 298 | 280 | 280 | 8,000 |
2007/09/14 | 299 | 299 | 299 | 299 | 2,000 |
2007/09/13 | 301 | 301 | 300 | 300 | 2,000 |
2007/09/12 | 308 | 308 | 298 | 303 | 27,000 |
2007/09/11 | 316 | 316 | 300 | 313 | 18,000 |
2007/09/10 | 311 | 315 | 310 | 312 | 6,000 |
2007/09/07 | 311 | 311 | 307 | 308 | 10,000 |
2007/09/06 | 320 | 320 | 315 | 315 | 13,000 |
2007/09/05 | 331 | 331 | 331 | 331 | 3,000 |
2007/09/04 | 325 | 325 | 322 | 322 | 4,000 |
2007/08/31 | 316 | 316 | 316 | 316 | 1,000 |
2007/08/30 | 315 | 318 | 315 | 317 | 4,000 |
2007/08/29 | 322 | 322 | 320 | 320 | 13,000 |
2007/08/27 | 334 | 334 | 334 | 334 | 6,000 |
2007/08/24 | 336 | 336 | 327 | 327 | 9,000 |
2007/08/23 | 334 | 338 | 334 | 338 | 3,000 |
2007/08/22 | 324 | 324 | 323 | 323 | 3,000 |
2007/08/21 | 320 | 328 | 319 | 328 | 4,000 |
2007/08/20 | 325 | 325 | 325 | 325 | 1,000 |
2007/08/16 | 330 | 330 | 319 | 320 | 11,000 |
2007/08/15 | 332 | 332 | 332 | 332 | 1,000 |
2007/08/14 | 335 | 335 | 332 | 332 | 8,000 |
2007/08/13 | 335 | 337 | 334 | 334 | 24,000 |
2007/08/10 | 336 | 337 | 330 | 336 | 24,000 |
2007/08/09 | 341 | 341 | 339 | 339 | 4,000 |
2007/08/08 | 342 | 342 | 342 | 342 | 3,000 |
2007/08/07 | 340 | 340 | 337 | 337 | 4,000 |
2007/08/06 | 338 | 338 | 337 | 337 | 8,000 |
2007/08/03 | 343 | 343 | 342 | 342 | 3,000 |
2007/07/30 | 333 | 345 | 333 | 345 | 7,000 |
2007/07/27 | 339 | 345 | 332 | 345 | 6,000 |
2007/07/26 | 360 | 360 | 345 | 345 | 15,000 |
2007/07/25 | 361 | 361 | 355 | 360 | 25,000 |
2007/07/24 | 354 | 354 | 351 | 351 | 3,000 |
2007/07/23 | 344 | 344 | 343 | 343 | 3,000 |
2007/07/20 | 351 | 353 | 351 | 353 | 13,000 |
2007/07/19 | 353 | 353 | 351 | 351 | 7,000 |
2007/07/18 | 353 | 353 | 353 | 353 | 3,000 |
2007/07/17 | 356 | 356 | 353 | 353 | 11,000 |
2007/07/13 | 353 | 353 | 353 | 353 | 2,000 |
2007/07/12 | 365 | 365 | 354 | 354 | 55,000 |
2007/07/11 | 343 | 360 | 342 | 356 | 46,000 |
2007/07/10 | 344 | 346 | 342 | 346 | 5,000 |
2007/07/09 | 342 | 342 | 342 | 342 | 1,000 |
2007/07/06 | 336 | 344 | 336 | 337 | 33,000 |
2007/07/05 | 333 | 335 | 333 | 333 | 23,000 |
2007/07/04 | 331 | 331 | 330 | 330 | 14,000 |
2007/07/03 | 334 | 335 | 330 | 330 | 53,000 |
2007/07/02 | 336 | 336 | 332 | 332 | 47,000 |
2007/06/29 | 344 | 344 | 335 | 335 | 63,000 |
2007/06/28 | 346 | 346 | 335 | 339 | 38,000 |
2007/06/27 | 351 | 351 | 340 | 343 | 13,000 |
2007/06/26 | 348 | 351 | 348 | 351 | 5,000 |
2007/06/25 | 349 | 350 | 349 | 349 | 12,000 |
2007/06/22 | 348 | 350 | 345 | 348 | 8,000 |
2007/06/21 | 343 | 343 | 343 | 343 | 1,000 |
2007/06/20 | 340 | 340 | 340 | 340 | 2,000 |
2007/06/19 | 343 | 343 | 330 | 330 | 9,000 |
2007/06/18 | 345 | 345 | 342 | 344 | 9,000 |
2007/06/15 | 346 | 346 | 346 | 346 | 2,000 |
2007/06/14 | 340 | 344 | 340 | 344 | 2,000 |
2007/06/12 | 340 | 342 | 340 | 340 | 15,000 |
2007/06/11 | 339 | 339 | 337 | 337 | 9,000 |
2007/06/08 | 336 | 336 | 336 | 336 | 2,000 |
2007/06/07 | 344 | 344 | 332 | 338 | 18,000 |
2007/06/06 | 344 | 344 | 340 | 340 | 25,000 |
2007/06/05 | 350 | 350 | 344 | 344 | 14,000 |
2007/06/04 | 358 | 358 | 350 | 358 | 11,000 |
2007/06/01 | 357 | 357 | 357 | 357 | 2,000 |
2007/05/29 | 353 | 353 | 353 | 353 | 1,000 |
2007/05/28 | 358 | 359 | 358 | 358 | 3,000 |
2007/05/25 | 368 | 368 | 368 | 368 | 10,000 |
2007/05/24 | 362 | 364 | 362 | 364 | 8,000 |
2007/05/23 | 361 | 361 | 361 | 361 | 2,000 |
2007/05/22 | 353 | 358 | 353 | 358 | 2,000 |
2007/05/21 | 360 | 360 | 353 | 353 | 12,000 |
2007/05/18 | 362 | 362 | 357 | 357 | 8,000 |
2007/05/17 | 364 | 364 | 362 | 362 | 4,000 |
2007/05/15 | 370 | 370 | 370 | 370 | 3,000 |
2007/05/14 | 370 | 370 | 370 | 370 | 14,000 |
2007/05/11 | 361 | 365 | 361 | 365 | 4,000 |
2007/05/10 | 360 | 360 | 360 | 360 | 6,000 |
2007/05/09 | 363 | 363 | 360 | 360 | 5,000 |
2007/05/08 | 364 | 364 | 364 | 364 | 1,000 |
2007/05/07 | 366 | 366 | 364 | 364 | 11,000 |
2007/05/02 | 367 | 368 | 365 | 368 | 5,000 |
2007/05/01 | 368 | 368 | 368 | 368 | 1,000 |
2007/04/27 | 369 | 374 | 368 | 368 | 14,000 |
2007/04/26 | 365 | 372 | 363 | 367 | 11,000 |
2007/04/25 | 365 | 365 | 364 | 365 | 10,000 |
2007/04/23 | 368 | 368 | 350 | 357 | 12,000 |
2007/04/19 | 345 | 345 | 345 | 345 | 3,000 |
2007/04/18 | 352 | 352 | 352 | 352 | 5,000 |
2007/04/17 | 358 | 358 | 350 | 355 | 12,000 |
2007/04/16 | 361 | 361 | 361 | 361 | 3,000 |
2007/04/12 | 373 | 373 | 363 | 363 | 21,000 |
2007/04/11 | 366 | 373 | 366 | 373 | 8,000 |
2007/04/10 | 365 | 365 | 365 | 365 | 1,000 |
2007/04/09 | 358 | 358 | 358 | 358 | 4,000 |
2007/04/06 | 367 | 367 | 367 | 367 | 2,000 |
2007/04/05 | 360 | 370 | 360 | 368 | 9,000 |
2007/04/04 | 361 | 361 | 359 | 360 | 6,000 |
2007/04/03 | 361 | 361 | 360 | 360 | 2,000 |
2007/03/30 | 362 | 365 | 362 | 365 | 2,000 |
2007/03/29 | 360 | 360 | 358 | 359 | 4,000 |
2007/03/28 | 361 | 362 | 361 | 362 | 8,000 |
2007/03/27 | 370 | 372 | 366 | 371 | 14,000 |
2007/03/26 | 366 | 375 | 366 | 374 | 9,000 |
2007/03/23 | 375 | 375 | 374 | 375 | 15,000 |
2007/03/22 | 368 | 378 | 367 | 375 | 21,000 |
2007/03/20 | 367 | 367 | 362 | 363 | 20,000 |
2007/03/19 | 362 | 362 | 360 | 362 | 6,000 |
2007/03/16 | 375 | 375 | 370 | 372 | 22,000 |
2007/03/15 | 369 | 379 | 369 | 375 | 88,000 |
2007/03/14 | 365 | 369 | 365 | 368 | 27,000 |
2007/03/13 | 370 | 370 | 366 | 367 | 26,000 |
2007/03/12 | 370 | 371 | 365 | 366 | 64,000 |
2007/03/09 | 359 | 365 | 358 | 365 | 39,000 |
2007/03/08 | 356 | 356 | 347 | 355 | 22,000 |
2007/03/07 | 356 | 358 | 354 | 354 | 7,000 |
2007/03/06 | 343 | 350 | 343 | 350 | 18,000 |
2007/03/05 | 348 | 350 | 344 | 348 | 28,000 |
2007/03/02 | 336 | 340 | 336 | 338 | 13,000 |
2007/03/01 | 340 | 340 | 338 | 338 | 13,000 |
2007/02/28 | 340 | 350 | 340 | 350 | 15,000 |
2007/02/27 | 353 | 358 | 352 | 358 | 14,000 |
2007/02/26 | 353 | 360 | 353 | 360 | 12,000 |
2007/02/23 | 362 | 362 | 357 | 357 | 8,000 |
2007/02/22 | 356 | 361 | 356 | 357 | 17,000 |
2007/02/21 | 355 | 355 | 352 | 355 | 9,000 |
2007/02/20 | 360 | 360 | 353 | 353 | 9,000 |
2007/02/19 | 359 | 360 | 359 | 359 | 6,000 |
2007/02/16 | 360 | 360 | 359 | 359 | 2,000 |
2007/02/15 | 362 | 365 | 359 | 364 | 46,000 |
2007/02/14 | 346 | 368 | 346 | 361 | 74,000 |
2007/02/13 | 355 | 355 | 346 | 347 | 56,000 |
2007/02/09 | 330 | 355 | 328 | 345 | 69,000 |
2007/02/08 | 329 | 330 | 329 | 330 | 7,000 |
2007/02/07 | 323 | 326 | 323 | 326 | 15,000 |
2007/02/06 | 326 | 330 | 326 | 330 | 11,000 |
2007/02/05 | 320 | 327 | 320 | 327 | 7,000 |
2007/02/02 | 326 | 326 | 321 | 321 | 3,000 |
2007/01/31 | 316 | 317 | 316 | 317 | 8,000 |
2007/01/30 | 321 | 326 | 318 | 318 | 16,000 |
2007/01/29 | 320 | 322 | 320 | 321 | 7,000 |
2007/01/26 | 321 | 321 | 315 | 320 | 6,000 |
2007/01/25 | 336 | 336 | 321 | 321 | 20,000 |
2007/01/24 | 340 | 340 | 336 | 336 | 6,000 |
2007/01/23 | 340 | 340 | 340 | 340 | 1,000 |
2007/01/22 | 347 | 347 | 331 | 331 | 13,000 |
2007/01/19 | 337 | 337 | 337 | 337 | 1,000 |
2007/01/18 | 327 | 332 | 327 | 332 | 4,000 |
2007/01/17 | 327 | 332 | 327 | 332 | 3,000 |
2007/01/16 | 339 | 339 | 330 | 330 | 6,000 |
2007/01/15 | 339 | 339 | 339 | 339 | 1,000 |
2007/01/12 | 344 | 344 | 344 | 344 | 14,000 |
2007/01/11 | 327 | 339 | 327 | 339 | 6,000 |
2007/01/09 | 330 | 339 | 329 | 334 | 12,000 |
2007/01/05 | 329 | 329 | 328 | 328 | 8,000 |