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 |
|---|---|---|---|---|---|
| 2010/12/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/12/29 | 272 | 279 | 272 | 279 | 2,000 |
| 2010/12/28 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/12/27 | 277 | 277 | 277 | 277 | 1,000 |
| 2010/12/24 | 276 | 277 | 276 | 277 | 13,000 |
| 2010/12/22 | 270 | 271 | 270 | 271 | 2,000 |
| 2010/12/21 | 268 | 268 | 266 | 266 | 2,000 |
| 2010/12/20 | 270 | 270 | 270 | 270 | 2,000 |
| 2010/12/17 | 269 | 269 | 269 | 269 | 1,000 |
| 2010/12/16 | 0 | 0 | 0 | 277 | 0 |
| 2010/12/15 | 0 | 0 | 0 | 277 | 0 |
| 2010/12/14 | 269 | 277 | 269 | 277 | 2,000 |
| 2010/12/13 | 272 | 272 | 268 | 268 | 22,000 |
| 2010/12/10 | 275 | 285 | 275 | 285 | 9,000 |
| 2010/12/09 | 0 | 0 | 0 | 269 | 0 |
| 2010/12/08 | 270 | 270 | 269 | 269 | 2,000 |
| 2010/12/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/12/06 | 272 | 272 | 262 | 263 | 14,000 |
| 2010/12/03 | 280 | 280 | 272 | 272 | 20,000 |
| 2010/12/02 | 278 | 279 | 278 | 279 | 3,000 |
| 2010/12/01 | 276 | 276 | 274 | 274 | 3,000 |
| 2010/11/30 | 278 | 278 | 276 | 276 | 3,000 |
| 2010/11/29 | 270 | 274 | 270 | 274 | 7,000 |
| 2010/11/26 | 0 | 0 | 0 | 270 | 0 |
| 2010/11/25 | 270 | 270 | 270 | 270 | 12,000 |
| 2010/11/24 | 267 | 267 | 267 | 267 | 3,000 |
| 2010/11/22 | 265 | 267 | 265 | 267 | 4,000 |
| 2010/11/19 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/11/18 | 0 | 0 | 0 | 263 | 0 |
| 2010/11/17 | 265 | 265 | 263 | 263 | 2,000 |
| 2010/11/16 | 272 | 272 | 269 | 269 | 3,000 |
| 2010/11/15 | 265 | 265 | 263 | 265 | 6,000 |
| 2010/11/12 | 271 | 271 | 271 | 271 | 15,000 |
| 2010/11/11 | 268 | 268 | 268 | 268 | 1,000 |
| 2010/11/10 | 268 | 269 | 266 | 269 | 6,000 |
| 2010/11/09 | 265 | 265 | 264 | 264 | 4,000 |
| 2010/11/08 | 266 | 266 | 265 | 265 | 4,000 |
| 2010/11/05 | 270 | 270 | 270 | 270 | 2,000 |
| 2010/11/04 | 268 | 268 | 268 | 268 | 1,000 |
| 2010/11/02 | 0 | 0 | 0 | 260 | 0 |
| 2010/11/01 | 258 | 260 | 258 | 260 | 8,000 |
| 2010/10/29 | 260 | 260 | 260 | 260 | 2,000 |
| 2010/10/28 | 268 | 268 | 268 | 268 | 1,000 |
| 2010/10/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/10/26 | 260 | 260 | 260 | 260 | 2,000 |
| 2010/10/25 | 270 | 270 | 268 | 268 | 14,000 |
| 2010/10/22 | 0 | 0 | 0 | 263 | 0 |
| 2010/10/21 | 263 | 263 | 263 | 263 | 2,000 |
| 2010/10/20 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/10/19 | 0 | 0 | 0 | 265 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 265 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 265 | 0 |
| 2010/10/14 | 260 | 265 | 260 | 265 | 4,000 |
| 2010/10/13 | 260 | 260 | 260 | 260 | 3,000 |
| 2010/10/12 | 272 | 272 | 260 | 260 | 17,000 |
| 2010/10/08 | 268 | 272 | 268 | 272 | 3,000 |
| 2010/10/07 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/10/06 | 261 | 262 | 261 | 262 | 4,000 |
| 2010/10/05 | 264 | 264 | 264 | 264 | 4,000 |
| 2010/10/04 | 257 | 257 | 257 | 257 | 3,000 |
| 2010/10/01 | 261 | 261 | 261 | 261 | 2,000 |
| 2010/09/30 | 0 | 0 | 0 | 260 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 260 | 0 |
| 2010/09/28 | 261 | 261 | 260 | 260 | 4,000 |
| 2010/09/27 | 273 | 273 | 273 | 273 | 1,000 |
| 2010/09/24 | 275 | 275 | 275 | 275 | 8,000 |
| 2010/09/22 | 274 | 275 | 274 | 275 | 3,000 |
| 2010/09/21 | 0 | 0 | 0 | 261 | 0 |
| 2010/09/17 | 262 | 262 | 261 | 261 | 2,000 |
| 2010/09/16 | 280 | 280 | 264 | 264 | 4,000 |
| 2010/09/15 | 259 | 263 | 259 | 263 | 2,000 |
| 2010/09/14 | 0 | 0 | 0 | 259 | 0 |
| 2010/09/13 | 262 | 262 | 259 | 259 | 16,000 |
| 2010/09/10 | 263 | 263 | 261 | 262 | 7,000 |
| 2010/09/09 | 260 | 260 | 259 | 259 | 3,000 |
| 2010/09/08 | 259 | 259 | 259 | 259 | 3,000 |
| 2010/09/07 | 259 | 259 | 258 | 258 | 3,000 |
| 2010/09/06 | 0 | 0 | 0 | 260 | 0 |
| 2010/09/03 | 260 | 260 | 260 | 260 | 3,000 |
| 2010/09/02 | 0 | 0 | 0 | 261 | 0 |
| 2010/09/01 | 261 | 261 | 261 | 261 | 1,000 |
| 2010/08/31 | 0 | 0 | 0 | 260 | 0 |
| 2010/08/30 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/08/27 | 255 | 255 | 255 | 255 | 4,000 |
| 2010/08/26 | 255 | 260 | 252 | 255 | 7,000 |
| 2010/08/25 | 270 | 270 | 254 | 254 | 9,000 |
| 2010/08/24 | 267 | 267 | 263 | 263 | 2,000 |
| 2010/08/23 | 260 | 265 | 260 | 265 | 3,000 |
| 2010/08/20 | 0 | 0 | 0 | 256 | 0 |
| 2010/08/19 | 256 | 256 | 256 | 256 | 1,000 |
| 2010/08/18 | 0 | 0 | 0 | 254 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 254 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 254 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 254 | 0 |
| 2010/08/12 | 254 | 254 | 254 | 254 | 16,000 |
| 2010/08/11 | 259 | 262 | 259 | 262 | 6,000 |
| 2010/08/10 | 262 | 262 | 260 | 260 | 9,000 |
| 2010/08/09 | 261 | 261 | 261 | 261 | 1,000 |
| 2010/08/06 | 0 | 0 | 0 | 260 | 0 |
| 2010/08/05 | 267 | 267 | 260 | 260 | 6,000 |
| 2010/08/04 | 256 | 260 | 256 | 260 | 4,000 |
| 2010/08/03 | 0 | 0 | 0 | 258 | 0 |
| 2010/08/02 | 262 | 262 | 258 | 258 | 6,000 |
| 2010/07/30 | 0 | 0 | 0 | 262 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 262 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 262 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 262 | 0 |
| 2010/07/26 | 262 | 262 | 262 | 262 | 1,000 |
| 2010/07/23 | 277 | 277 | 277 | 277 | 23,000 |
| 2010/07/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/07/21 | 263 | 263 | 261 | 261 | 2,000 |
| 2010/07/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/07/16 | 258 | 258 | 258 | 258 | 2,000 |
| 2010/07/15 | 260 | 260 | 260 | 260 | 3,000 |
| 2010/07/14 | 262 | 262 | 261 | 261 | 2,000 |
| 2010/07/13 | 280 | 280 | 264 | 264 | 6,000 |
| 2010/07/12 | 284 | 284 | 284 | 284 | 68,000 |
| 2010/07/09 | 264 | 276 | 264 | 276 | 18,000 |
| 2010/07/08 | 269 | 269 | 265 | 265 | 10,000 |
| 2010/07/07 | 258 | 268 | 258 | 268 | 4,000 |
| 2010/07/06 | 268 | 268 | 265 | 265 | 10,000 |
| 2010/07/05 | 275 | 275 | 265 | 265 | 3,000 |
| 2010/07/02 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/07/01 | 253 | 253 | 253 | 253 | 1,000 |
| 2010/06/30 | 259 | 259 | 254 | 256 | 7,000 |
| 2010/06/29 | 260 | 262 | 260 | 262 | 4,000 |
| 2010/06/28 | 258 | 258 | 258 | 258 | 1,000 |
| 2010/06/25 | 267 | 267 | 255 | 257 | 24,000 |
| 2010/06/24 | 255 | 260 | 255 | 260 | 6,000 |
| 2010/06/23 | 258 | 262 | 258 | 262 | 7,000 |
| 2010/06/22 | 260 | 260 | 260 | 260 | 3,000 |
| 2010/06/21 | 0 | 0 | 0 | 251 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 251 | 0 |
| 2010/06/17 | 251 | 251 | 251 | 251 | 1,000 |
| 2010/06/16 | 0 | 0 | 0 | 251 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 251 | 0 |
| 2010/06/14 | 259 | 259 | 251 | 251 | 17,000 |
| 2010/06/11 | 256 | 256 | 254 | 254 | 11,000 |
| 2010/06/10 | 0 | 0 | 0 | 249 | 0 |
| 2010/06/09 | 250 | 250 | 249 | 249 | 2,000 |
| 2010/06/08 | 0 | 0 | 0 | 252 | 0 |
| 2010/06/07 | 252 | 252 | 252 | 252 | 1,000 |
| 2010/06/04 | 257 | 257 | 257 | 257 | 1,000 |
| 2010/06/03 | 256 | 256 | 256 | 256 | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 250 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 250 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 250 | 0 |
| 2010/05/28 | 248 | 250 | 248 | 250 | 2,000 |
| 2010/05/27 | 247 | 247 | 247 | 247 | 1,000 |
| 2010/05/26 | 243 | 243 | 243 | 243 | 1,000 |
| 2010/05/25 | 248 | 248 | 248 | 248 | 9,000 |
| 2010/05/24 | 0 | 0 | 0 | 241 | 0 |
| 2010/05/21 | 245 | 245 | 241 | 241 | 3,000 |
| 2010/05/20 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/05/19 | 248 | 248 | 248 | 248 | 4,000 |
| 2010/05/18 | 0 | 0 | 0 | 248 | 0 |
| 2010/05/17 | 252 | 252 | 248 | 248 | 11,000 |
| 2010/05/14 | 254 | 254 | 253 | 253 | 5,000 |
| 2010/05/13 | 260 | 260 | 254 | 254 | 8,000 |
| 2010/05/12 | 257 | 257 | 255 | 256 | 32,000 |
| 2010/05/11 | 265 | 267 | 259 | 259 | 18,000 |
| 2010/05/10 | 260 | 264 | 257 | 263 | 19,000 |
| 2010/05/07 | 261 | 261 | 259 | 260 | 14,000 |
| 2010/05/06 | 273 | 273 | 270 | 270 | 3,000 |
| 2010/04/30 | 280 | 285 | 278 | 278 | 22,000 |
| 2010/04/28 | 257 | 280 | 257 | 272 | 38,000 |
| 2010/04/27 | 258 | 258 | 258 | 258 | 6,000 |
| 2010/04/26 | 262 | 262 | 256 | 256 | 7,000 |
| 2010/04/23 | 260 | 262 | 260 | 262 | 14,000 |
| 2010/04/22 | 259 | 261 | 259 | 260 | 10,000 |
| 2010/04/21 | 258 | 261 | 258 | 261 | 4,000 |
| 2010/04/20 | 258 | 259 | 258 | 258 | 4,000 |
| 2010/04/19 | 258 | 258 | 258 | 258 | 6,000 |
| 2010/04/16 | 263 | 263 | 260 | 260 | 3,000 |
| 2010/04/15 | 262 | 263 | 262 | 263 | 3,000 |
| 2010/04/14 | 0 | 0 | 0 | 263 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 263 | 0 |
| 2010/04/12 | 263 | 264 | 262 | 263 | 22,000 |
| 2010/04/09 | 266 | 270 | 266 | 269 | 23,000 |
| 2010/04/08 | 265 | 266 | 265 | 266 | 2,000 |
| 2010/04/07 | 267 | 267 | 265 | 266 | 5,000 |
| 2010/04/06 | 264 | 264 | 264 | 264 | 1,000 |
| 2010/04/05 | 264 | 265 | 264 | 264 | 10,000 |
| 2010/04/02 | 264 | 264 | 264 | 264 | 1,000 |
| 2010/04/01 | 264 | 264 | 262 | 262 | 2,000 |
| 2010/03/31 | 260 | 263 | 260 | 263 | 5,000 |
| 2010/03/30 | 259 | 259 | 258 | 259 | 4,000 |
| 2010/03/29 | 261 | 261 | 261 | 261 | 2,000 |
| 2010/03/25 | 261 | 261 | 259 | 259 | 22,000 |
| 2010/03/24 | 264 | 264 | 258 | 261 | 8,000 |
| 2010/03/23 | 264 | 264 | 263 | 263 | 4,000 |
| 2010/03/19 | 264 | 264 | 264 | 264 | 3,000 |
| 2010/03/18 | 265 | 265 | 264 | 264 | 2,000 |
| 2010/03/17 | 265 | 265 | 265 | 265 | 8,000 |
| 2010/03/16 | 267 | 267 | 267 | 267 | 4,000 |
| 2010/03/15 | 268 | 268 | 268 | 268 | 1,000 |
| 2010/03/12 | 269 | 269 | 267 | 267 | 18,000 |
| 2010/03/11 | 269 | 269 | 268 | 269 | 13,000 |
| 2010/03/10 | 268 | 269 | 268 | 269 | 7,000 |
| 2010/03/09 | 268 | 268 | 268 | 268 | 3,000 |
| 2010/03/08 | 267 | 269 | 267 | 268 | 8,000 |
| 2010/03/05 | 274 | 274 | 268 | 268 | 6,000 |
| 2010/03/04 | 269 | 269 | 267 | 267 | 3,000 |
| 2010/03/03 | 266 | 266 | 266 | 266 | 3,000 |
| 2010/03/02 | 266 | 266 | 266 | 266 | 2,000 |
| 2010/03/01 | 266 | 266 | 266 | 266 | 1,000 |
| 2010/02/26 | 266 | 266 | 266 | 266 | 3,000 |
| 2010/02/25 | 267 | 268 | 266 | 267 | 13,000 |
| 2010/02/24 | 271 | 271 | 270 | 270 | 9,000 |
| 2010/02/23 | 275 | 275 | 275 | 275 | 1,000 |
| 2010/02/22 | 280 | 280 | 271 | 271 | 3,000 |
| 2010/02/17 | 279 | 279 | 279 | 279 | 1,000 |
| 2010/02/12 | 276 | 276 | 276 | 276 | 14,000 |
| 2010/02/10 | 278 | 278 | 276 | 277 | 5,000 |
| 2010/02/09 | 283 | 283 | 278 | 281 | 5,000 |
| 2010/02/08 | 276 | 287 | 275 | 285 | 16,000 |
| 2010/02/05 | 277 | 277 | 266 | 266 | 6,000 |
| 2010/02/04 | 269 | 269 | 269 | 269 | 1,000 |
| 2010/02/03 | 276 | 276 | 266 | 266 | 2,000 |
| 2010/02/01 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/01/27 | 259 | 259 | 258 | 258 | 2,000 |
| 2010/01/26 | 256 | 256 | 256 | 256 | 2,000 |
| 2010/01/25 | 263 | 263 | 263 | 263 | 7,000 |
| 2010/01/22 | 262 | 263 | 262 | 263 | 2,000 |
| 2010/01/21 | 262 | 263 | 262 | 263 | 3,000 |
| 2010/01/20 | 265 | 265 | 260 | 261 | 5,000 |
| 2010/01/19 | 261 | 261 | 261 | 261 | 2,000 |
| 2010/01/18 | 262 | 262 | 262 | 262 | 2,000 |
| 2010/01/15 | 262 | 262 | 262 | 262 | 2,000 |
| 2010/01/13 | 262 | 262 | 262 | 262 | 2,000 |
| 2010/01/12 | 260 | 264 | 256 | 264 | 26,000 |
| 2010/01/08 | 263 | 268 | 263 | 268 | 15,000 |
| 2010/01/07 | 261 | 262 | 261 | 261 | 7,000 |
| 2010/01/06 | 261 | 261 | 261 | 261 | 1,000 |
| 2010/01/05 | 259 | 260 | 259 | 260 | 6,000 |