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 |
|---|---|---|---|---|---|
| 2008/12/29 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/12/25 | 289 | 290 | 289 | 290 | 12,000 |
| 2008/12/24 | 275 | 290 | 275 | 290 | 7,000 |
| 2008/12/22 | 265 | 265 | 265 | 265 | 2,000 |
| 2008/12/19 | 268 | 268 | 265 | 265 | 2,000 |
| 2008/12/18 | 272 | 272 | 271 | 271 | 3,000 |
| 2008/12/17 | 280 | 280 | 275 | 275 | 9,000 |
| 2008/12/16 | 288 | 290 | 288 | 290 | 4,000 |
| 2008/12/15 | 284 | 293 | 280 | 293 | 15,000 |
| 2008/12/12 | 284 | 285 | 284 | 284 | 23,000 |
| 2008/12/11 | 270 | 280 | 270 | 280 | 15,000 |
| 2008/12/10 | 267 | 273 | 266 | 273 | 17,000 |
| 2008/12/09 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/12/08 | 266 | 268 | 266 | 268 | 10,000 |
| 2008/12/05 | 257 | 260 | 257 | 259 | 18,000 |
| 2008/12/04 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/12/03 | 249 | 254 | 249 | 254 | 6,000 |
| 2008/12/02 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/12/01 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/11/28 | 251 | 255 | 250 | 255 | 7,000 |
| 2008/11/27 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/11/25 | 268 | 268 | 260 | 260 | 9,000 |
| 2008/11/21 | 249 | 270 | 247 | 270 | 13,000 |
| 2008/11/20 | 230 | 244 | 230 | 244 | 8,000 |
| 2008/11/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/11/18 | 242 | 249 | 242 | 249 | 21,000 |
| 2008/11/14 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/11/12 | 223 | 245 | 223 | 242 | 48,000 |
| 2008/11/11 | 222 | 228 | 217 | 228 | 23,000 |
| 2008/11/10 | 219 | 224 | 218 | 220 | 9,000 |
| 2008/11/07 | 219 | 220 | 219 | 219 | 5,000 |
| 2008/11/06 | 220 | 221 | 220 | 220 | 9,000 |
| 2008/11/05 | 223 | 223 | 221 | 221 | 5,000 |
| 2008/10/30 | 211 | 211 | 211 | 211 | 2,000 |
| 2008/10/29 | 230 | 230 | 220 | 225 | 6,000 |
| 2008/10/28 | 209 | 210 | 209 | 210 | 2,000 |
| 2008/10/27 | 230 | 230 | 220 | 220 | 2,000 |
| 2008/10/24 | 246 | 246 | 243 | 243 | 19,000 |
| 2008/10/23 | 240 | 240 | 235 | 240 | 6,000 |
| 2008/10/21 | 225 | 225 | 225 | 225 | 3,000 |
| 2008/10/20 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/10/17 | 219 | 219 | 219 | 219 | 3,000 |
| 2008/10/16 | 234 | 234 | 234 | 234 | 2,000 |
| 2008/10/15 | 236 | 236 | 235 | 235 | 28,000 |
| 2008/10/14 | 209 | 229 | 209 | 229 | 6,000 |
| 2008/10/09 | 205 | 205 | 200 | 200 | 9,000 |
| 2008/10/08 | 222 | 222 | 210 | 210 | 5,000 |
| 2008/10/06 | 224 | 224 | 223 | 223 | 3,000 |
| 2008/10/03 | 225 | 226 | 224 | 224 | 17,000 |
| 2008/10/01 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/09/30 | 229 | 229 | 225 | 226 | 7,000 |
| 2008/09/25 | 249 | 249 | 249 | 249 | 7,000 |
| 2008/09/24 | 236 | 250 | 236 | 250 | 7,000 |
| 2008/09/22 | 231 | 231 | 230 | 230 | 3,000 |
| 2008/09/19 | 232 | 232 | 228 | 228 | 4,000 |
| 2008/09/17 | 231 | 231 | 230 | 230 | 7,000 |
| 2008/09/16 | 228 | 228 | 223 | 223 | 5,000 |
| 2008/09/12 | 258 | 258 | 257 | 257 | 20,000 |
| 2008/09/11 | 258 | 263 | 258 | 263 | 13,000 |
| 2008/09/10 | 260 | 261 | 258 | 261 | 6,000 |
| 2008/09/09 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/09/05 | 264 | 264 | 255 | 260 | 13,000 |
| 2008/09/04 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/09/03 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/09/02 | 255 | 256 | 255 | 255 | 6,000 |
| 2008/08/29 | 253 | 253 | 253 | 253 | 2,000 |
| 2008/08/27 | 251 | 251 | 251 | 251 | 2,000 |
| 2008/08/25 | 252 | 256 | 250 | 256 | 12,000 |
| 2008/08/22 | 254 | 256 | 251 | 251 | 7,000 |
| 2008/08/21 | 270 | 270 | 250 | 250 | 7,000 |
| 2008/08/19 | 262 | 262 | 261 | 261 | 3,000 |
| 2008/08/14 | 262 | 262 | 261 | 261 | 4,000 |
| 2008/08/12 | 279 | 279 | 279 | 279 | 15,000 |
| 2008/08/11 | 269 | 271 | 269 | 271 | 4,000 |
| 2008/08/08 | 262 | 266 | 260 | 266 | 5,000 |
| 2008/08/07 | 262 | 262 | 261 | 261 | 2,000 |
| 2008/08/06 | 259 | 260 | 259 | 260 | 2,000 |
| 2008/08/05 | 264 | 264 | 257 | 257 | 4,000 |
| 2008/08/04 | 257 | 258 | 257 | 257 | 6,000 |
| 2008/08/01 | 260 | 260 | 256 | 256 | 5,000 |
| 2008/07/31 | 263 | 263 | 260 | 260 | 2,000 |
| 2008/07/25 | 268 | 268 | 268 | 268 | 26,000 |
| 2008/07/24 | 264 | 268 | 262 | 268 | 14,000 |
| 2008/07/23 | 259 | 262 | 257 | 262 | 7,000 |
| 2008/07/22 | 249 | 250 | 249 | 250 | 3,000 |
| 2008/07/14 | 263 | 263 | 263 | 263 | 69,000 |
| 2008/07/11 | 253 | 262 | 253 | 261 | 26,000 |
| 2008/07/10 | 247 | 254 | 246 | 254 | 6,000 |
| 2008/07/09 | 248 | 248 | 245 | 245 | 3,000 |
| 2008/07/07 | 240 | 240 | 236 | 236 | 16,000 |
| 2008/07/04 | 245 | 245 | 240 | 240 | 39,000 |
| 2008/07/03 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/07/02 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/07/01 | 242 | 245 | 240 | 245 | 14,000 |
| 2008/06/30 | 246 | 246 | 246 | 246 | 5,000 |
| 2008/06/27 | 248 | 248 | 247 | 248 | 26,000 |
| 2008/06/26 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/06/25 | 245 | 245 | 240 | 240 | 19,000 |
| 2008/06/24 | 249 | 250 | 249 | 250 | 16,000 |
| 2008/06/23 | 245 | 248 | 245 | 248 | 4,000 |
| 2008/06/19 | 240 | 245 | 240 | 245 | 7,000 |
| 2008/06/13 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/06/12 | 239 | 239 | 238 | 238 | 26,000 |
| 2008/06/11 | 240 | 244 | 238 | 244 | 9,000 |
| 2008/06/10 | 240 | 240 | 238 | 239 | 10,000 |
| 2008/06/09 | 240 | 240 | 239 | 240 | 12,000 |
| 2008/06/06 | 241 | 241 | 240 | 241 | 19,000 |
| 2008/06/05 | 240 | 240 | 239 | 239 | 24,000 |
| 2008/06/03 | 243 | 248 | 243 | 243 | 5,000 |
| 2008/06/02 | 242 | 242 | 241 | 241 | 2,000 |
| 2008/05/29 | 238 | 245 | 238 | 245 | 5,000 |
| 2008/05/28 | 241 | 241 | 240 | 240 | 2,000 |
| 2008/05/27 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/05/23 | 245 | 249 | 245 | 246 | 16,000 |
| 2008/05/22 | 242 | 242 | 239 | 241 | 6,000 |
| 2008/05/21 | 241 | 241 | 241 | 241 | 2,000 |
| 2008/05/20 | 241 | 242 | 240 | 241 | 13,000 |
| 2008/05/19 | 235 | 236 | 235 | 236 | 6,000 |
| 2008/05/16 | 262 | 262 | 231 | 232 | 30,000 |
| 2008/05/15 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/05/12 | 269 | 269 | 269 | 269 | 21,000 |
| 2008/05/09 | 262 | 265 | 262 | 265 | 7,000 |
| 2008/05/02 | 257 | 260 | 257 | 260 | 10,000 |
| 2008/05/01 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/04/25 | 263 | 264 | 263 | 264 | 11,000 |
| 2008/04/23 | 260 | 264 | 260 | 264 | 9,000 |
| 2008/04/14 | 269 | 269 | 269 | 269 | 21,000 |
| 2008/04/11 | 270 | 270 | 268 | 270 | 10,000 |
| 2008/04/10 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/04/09 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/04/08 | 265 | 265 | 264 | 264 | 2,000 |
| 2008/04/07 | 268 | 268 | 268 | 268 | 2,000 |
| 2008/04/04 | 256 | 260 | 256 | 260 | 2,000 |
| 2008/04/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/03/27 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/03/26 | 248 | 248 | 245 | 245 | 2,000 |
| 2008/03/25 | 267 | 269 | 260 | 269 | 15,000 |
| 2008/03/24 | 260 | 268 | 257 | 267 | 5,000 |
| 2008/03/17 | 237 | 238 | 237 | 238 | 4,000 |
| 2008/03/14 | 252 | 252 | 251 | 252 | 5,000 |
| 2008/03/13 | 260 | 260 | 260 | 260 | 4,000 |
| 2008/03/12 | 271 | 271 | 270 | 270 | 17,000 |
| 2008/03/11 | 256 | 266 | 256 | 266 | 6,000 |
| 2008/03/10 | 260 | 260 | 254 | 254 | 6,000 |
| 2008/03/07 | 261 | 261 | 260 | 260 | 3,000 |
| 2008/03/06 | 261 | 261 | 260 | 260 | 2,000 |
| 2008/03/05 | 260 | 260 | 260 | 260 | 7,000 |
| 2008/03/04 | 254 | 254 | 254 | 254 | 2,000 |
| 2008/03/03 | 251 | 252 | 251 | 252 | 2,000 |
| 2008/02/26 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/02/25 | 265 | 265 | 265 | 265 | 8,000 |
| 2008/02/22 | 254 | 260 | 254 | 260 | 3,000 |
| 2008/02/20 | 250 | 250 | 250 | 250 | 10,000 |
| 2008/02/18 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/02/13 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/02/12 | 261 | 261 | 254 | 254 | 18,000 |
| 2008/02/08 | 248 | 254 | 247 | 254 | 11,000 |
| 2008/02/06 | 253 | 253 | 247 | 247 | 5,000 |
| 2008/02/05 | 257 | 257 | 257 | 257 | 3,000 |
| 2008/02/04 | 252 | 252 | 252 | 252 | 4,000 |
| 2008/02/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/01/30 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/01/28 | 246 | 255 | 246 | 255 | 13,000 |
| 2008/01/25 | 230 | 239 | 230 | 239 | 5,000 |
| 2008/01/24 | 221 | 224 | 221 | 224 | 3,000 |
| 2008/01/23 | 217 | 217 | 216 | 216 | 2,000 |
| 2008/01/22 | 212 | 212 | 210 | 212 | 18,000 |
| 2008/01/21 | 229 | 229 | 227 | 227 | 4,000 |
| 2008/01/18 | 225 | 225 | 220 | 220 | 3,000 |
| 2008/01/17 | 218 | 220 | 210 | 220 | 47,000 |
| 2008/01/16 | 226 | 226 | 217 | 220 | 25,000 |
| 2008/01/15 | 253 | 253 | 236 | 236 | 29,000 |
| 2008/01/11 | 257 | 257 | 255 | 255 | 6,000 |
| 2008/01/10 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/01/09 | 258 | 258 | 250 | 250 | 8,000 |
| 2008/01/07 | 252 | 259 | 252 | 252 | 21,000 |
| 2008/01/04 | 259 | 260 | 256 | 256 | 9,000 |