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 |
---|---|---|---|---|---|
2013/12/30 | 290 | 290 | 290 | 290 | 3,000 |
2013/12/27 | 288 | 288 | 282 | 283 | 5,000 |
2013/12/26 | 286 | 286 | 286 | 286 | 1,000 |
2013/12/25 | 283 | 285 | 272 | 280 | 33,000 |
2013/12/24 | 285 | 292 | 285 | 291 | 9,000 |
2013/12/20 | 292 | 294 | 292 | 293 | 4,000 |
2013/12/19 | 295 | 295 | 294 | 294 | 4,000 |
2013/12/18 | 295 | 296 | 293 | 293 | 5,000 |
2013/12/17 | 295 | 296 | 295 | 295 | 6,000 |
2013/12/16 | 295 | 295 | 295 | 295 | 1,000 |
2013/12/13 | 298 | 298 | 298 | 298 | 1,000 |
2013/12/12 | 300 | 300 | 300 | 300 | 21,000 |
2013/12/11 | 297 | 300 | 297 | 300 | 5,000 |
2013/12/10 | 296 | 296 | 296 | 296 | 7,000 |
2013/12/09 | 296 | 296 | 296 | 296 | 4,000 |
2013/12/06 | 305 | 305 | 299 | 299 | 14,000 |
2013/12/05 | 299 | 299 | 299 | 299 | 2,000 |
2013/12/04 | 299 | 299 | 299 | 299 | 1,000 |
2013/12/03 | 300 | 300 | 300 | 300 | 2,000 |
2013/12/02 | 299 | 299 | 299 | 299 | 2,000 |
2013/11/29 | 300 | 302 | 300 | 302 | 6,000 |
2013/11/28 | 300 | 300 | 300 | 300 | 1,000 |
2013/11/27 | 301 | 301 | 301 | 301 | 1,000 |
2013/11/26 | 296 | 298 | 296 | 298 | 6,000 |
2013/11/25 | 303 | 304 | 303 | 303 | 15,000 |
2013/11/20 | 292 | 295 | 292 | 295 | 13,000 |
2013/11/19 | 300 | 300 | 300 | 300 | 6,000 |
2013/11/18 | 300 | 304 | 300 | 304 | 5,000 |
2013/11/15 | 298 | 298 | 298 | 298 | 1,000 |
2013/11/14 | 298 | 298 | 297 | 297 | 3,000 |
2013/11/12 | 302 | 302 | 302 | 302 | 12,000 |
2013/11/11 | 299 | 307 | 299 | 302 | 7,000 |
2013/11/07 | 296 | 298 | 296 | 297 | 3,000 |
2013/11/06 | 300 | 300 | 300 | 300 | 2,000 |
2013/11/05 | 304 | 304 | 304 | 304 | 1,000 |
2013/10/29 | 296 | 298 | 296 | 296 | 23,000 |
2013/10/28 | 305 | 305 | 296 | 296 | 6,000 |
2013/10/25 | 303 | 303 | 303 | 303 | 11,000 |
2013/10/24 | 304 | 304 | 303 | 304 | 17,000 |
2013/10/23 | 306 | 306 | 305 | 305 | 8,000 |
2013/10/18 | 306 | 306 | 306 | 306 | 3,000 |
2013/10/17 | 307 | 307 | 307 | 307 | 1,000 |
2013/10/16 | 308 | 308 | 308 | 308 | 4,000 |
2013/10/15 | 312 | 312 | 312 | 312 | 12,000 |
2013/10/11 | 312 | 312 | 312 | 312 | 2,000 |
2013/10/10 | 312 | 312 | 312 | 312 | 1,000 |
2013/10/09 | 312 | 312 | 307 | 307 | 3,000 |
2013/10/08 | 311 | 311 | 310 | 310 | 2,000 |
2013/10/07 | 313 | 313 | 313 | 313 | 1,000 |
2013/10/04 | 319 | 319 | 311 | 315 | 9,000 |
2013/09/30 | 312 | 312 | 312 | 312 | 10,000 |
2013/09/25 | 322 | 323 | 322 | 322 | 13,000 |
2013/09/20 | 313 | 313 | 313 | 313 | 4,000 |
2013/09/17 | 315 | 315 | 312 | 312 | 2,000 |
2013/09/12 | 315 | 315 | 315 | 315 | 11,000 |
2013/09/11 | 315 | 315 | 315 | 315 | 4,000 |
2013/09/10 | 314 | 314 | 314 | 314 | 1,000 |
2013/09/09 | 314 | 314 | 312 | 312 | 2,000 |
2013/09/05 | 319 | 319 | 319 | 319 | 1,000 |
2013/09/04 | 315 | 315 | 315 | 315 | 1,000 |
2013/08/30 | 310 | 310 | 310 | 310 | 1,000 |
2013/08/29 | 310 | 310 | 310 | 310 | 2,000 |
2013/08/23 | 323 | 323 | 315 | 315 | 11,000 |
2013/08/21 | 314 | 315 | 314 | 315 | 2,000 |
2013/08/15 | 311 | 311 | 309 | 309 | 3,000 |
2013/08/14 | 315 | 315 | 315 | 315 | 3,000 |
2013/08/13 | 330 | 330 | 330 | 330 | 47,000 |
2013/08/12 | 322 | 334 | 322 | 330 | 22,000 |
2013/08/09 | 320 | 322 | 320 | 322 | 5,000 |
2013/08/08 | 317 | 317 | 317 | 317 | 1,000 |
2013/08/07 | 318 | 319 | 318 | 319 | 2,000 |
2013/08/02 | 320 | 320 | 320 | 320 | 1,000 |
2013/07/26 | 306 | 312 | 306 | 310 | 7,000 |
2013/07/25 | 320 | 320 | 316 | 316 | 25,000 |
2013/07/24 | 323 | 325 | 323 | 325 | 9,000 |
2013/07/23 | 325 | 326 | 321 | 325 | 16,000 |
2013/07/22 | 320 | 320 | 320 | 320 | 1,000 |
2013/07/19 | 324 | 324 | 322 | 324 | 8,000 |
2013/07/18 | 315 | 318 | 315 | 318 | 8,000 |
2013/07/17 | 310 | 312 | 310 | 312 | 7,000 |
2013/07/16 | 317 | 317 | 310 | 310 | 14,000 |
2013/07/12 | 312 | 318 | 312 | 318 | 31,000 |
2013/07/11 | 325 | 325 | 319 | 320 | 14,000 |
2013/07/10 | 325 | 328 | 322 | 322 | 19,000 |
2013/07/09 | 323 | 326 | 322 | 326 | 4,000 |
2013/07/08 | 320 | 326 | 320 | 326 | 9,000 |
2013/07/05 | 316 | 323 | 316 | 320 | 15,000 |
2013/07/04 | 316 | 316 | 316 | 316 | 2,000 |
2013/07/03 | 312 | 320 | 312 | 320 | 4,000 |
2013/07/01 | 317 | 317 | 309 | 312 | 29,000 |
2013/06/28 | 323 | 325 | 323 | 325 | 15,000 |
2013/06/27 | 319 | 320 | 318 | 320 | 5,000 |
2013/06/26 | 320 | 320 | 320 | 320 | 3,000 |
2013/06/25 | 321 | 324 | 318 | 324 | 15,000 |
2013/06/24 | 324 | 325 | 321 | 321 | 5,000 |
2013/06/21 | 317 | 317 | 311 | 311 | 6,000 |
2013/06/20 | 324 | 324 | 321 | 321 | 5,000 |
2013/06/19 | 316 | 316 | 316 | 316 | 2,000 |
2013/06/13 | 308 | 308 | 308 | 308 | 1,000 |
2013/06/12 | 318 | 318 | 318 | 318 | 12,000 |
2013/06/11 | 303 | 320 | 303 | 320 | 8,000 |
2013/06/07 | 300 | 300 | 300 | 300 | 2,000 |
2013/06/06 | 324 | 324 | 302 | 302 | 7,000 |
2013/06/05 | 316 | 316 | 316 | 316 | 1,000 |
2013/06/03 | 304 | 304 | 300 | 300 | 2,000 |
2013/05/31 | 308 | 308 | 308 | 308 | 15,000 |
2013/05/27 | 308 | 308 | 308 | 308 | 2,000 |
2013/05/24 | 319 | 319 | 319 | 319 | 10,000 |
2013/05/23 | 305 | 310 | 305 | 310 | 2,000 |
2013/05/21 | 300 | 300 | 300 | 300 | 1,000 |
2013/05/16 | 305 | 305 | 290 | 290 | 8,000 |
2013/05/13 | 305 | 305 | 305 | 305 | 10,000 |
2013/05/10 | 305 | 305 | 305 | 305 | 1,000 |
2013/05/09 | 295 | 301 | 295 | 301 | 20,000 |
2013/05/08 | 295 | 295 | 295 | 295 | 2,000 |
2013/05/07 | 295 | 295 | 290 | 292 | 5,000 |
2013/05/02 | 294 | 294 | 294 | 294 | 3,000 |
2013/05/01 | 292 | 295 | 292 | 295 | 5,000 |
2013/04/30 | 292 | 292 | 292 | 292 | 1,000 |
2013/04/25 | 296 | 296 | 288 | 288 | 17,000 |
2013/04/24 | 288 | 288 | 288 | 288 | 5,000 |
2013/04/15 | 290 | 290 | 290 | 290 | 14,000 |
2013/04/12 | 296 | 296 | 296 | 296 | 2,000 |
2013/04/10 | 296 | 296 | 296 | 296 | 2,000 |
2013/04/09 | 298 | 298 | 298 | 298 | 1,000 |
2013/04/08 | 300 | 300 | 299 | 299 | 4,000 |
2013/04/05 | 304 | 304 | 296 | 296 | 3,000 |
2013/04/03 | 286 | 286 | 286 | 286 | 1,000 |
2013/04/01 | 288 | 288 | 288 | 288 | 1,000 |
2013/03/29 | 290 | 290 | 290 | 290 | 1,000 |
2013/03/28 | 288 | 290 | 285 | 290 | 4,000 |
2013/03/26 | 302 | 302 | 302 | 302 | 6,000 |
2013/03/25 | 297 | 298 | 297 | 298 | 5,000 |
2013/03/21 | 296 | 296 | 289 | 289 | 3,000 |
2013/03/19 | 298 | 298 | 298 | 298 | 1,000 |
2013/03/18 | 294 | 294 | 294 | 294 | 4,000 |
2013/03/15 | 294 | 294 | 294 | 294 | 2,000 |
2013/03/14 | 287 | 287 | 287 | 287 | 1,000 |
2013/03/13 | 290 | 290 | 290 | 290 | 1,000 |
2013/03/12 | 298 | 298 | 298 | 298 | 12,000 |
2013/03/11 | 297 | 301 | 297 | 300 | 3,000 |
2013/03/07 | 288 | 290 | 288 | 290 | 3,000 |
2013/03/06 | 285 | 285 | 285 | 285 | 4,000 |
2013/03/05 | 282 | 282 | 282 | 282 | 5,000 |
2013/03/04 | 281 | 283 | 281 | 283 | 6,000 |
2013/03/01 | 282 | 282 | 282 | 282 | 1,000 |
2013/02/25 | 275 | 281 | 275 | 276 | 14,000 |
2013/02/22 | 277 | 277 | 277 | 277 | 1,000 |
2013/02/21 | 278 | 278 | 275 | 275 | 8,000 |
2013/02/20 | 280 | 280 | 280 | 280 | 1,000 |
2013/02/18 | 274 | 276 | 272 | 272 | 7,000 |
2013/02/15 | 273 | 280 | 272 | 280 | 8,000 |
2013/02/13 | 280 | 280 | 275 | 276 | 27,000 |
2013/02/12 | 279 | 280 | 277 | 278 | 11,000 |
2013/02/08 | 276 | 276 | 273 | 275 | 10,000 |
2013/02/07 | 277 | 277 | 276 | 276 | 2,000 |
2013/02/06 | 280 | 285 | 277 | 277 | 11,000 |
2013/02/05 | 275 | 275 | 275 | 275 | 5,000 |
2013/02/04 | 276 | 280 | 276 | 278 | 13,000 |
2013/02/01 | 278 | 278 | 274 | 274 | 2,000 |
2013/01/31 | 278 | 278 | 278 | 278 | 1,000 |
2013/01/29 | 272 | 275 | 272 | 275 | 7,000 |
2013/01/28 | 271 | 273 | 271 | 273 | 6,000 |
2013/01/25 | 276 | 279 | 276 | 276 | 19,000 |
2013/01/24 | 280 | 280 | 279 | 280 | 10,000 |
2013/01/23 | 275 | 275 | 275 | 275 | 2,000 |
2013/01/22 | 282 | 282 | 275 | 275 | 12,000 |
2013/01/21 | 281 | 282 | 281 | 282 | 2,000 |
2013/01/18 | 281 | 281 | 279 | 280 | 11,000 |
2013/01/16 | 284 | 284 | 280 | 280 | 3,000 |
2013/01/15 | 289 | 289 | 283 | 283 | 25,000 |
2013/01/11 | 286 | 289 | 286 | 289 | 5,000 |
2013/01/10 | 286 | 286 | 286 | 286 | 5,000 |
2013/01/09 | 286 | 286 | 286 | 286 | 1,000 |
2013/01/08 | 286 | 286 | 286 | 286 | 1,000 |
2013/01/07 | 285 | 285 | 285 | 285 | 6,000 |
2013/01/04 | 284 | 284 | 284 | 284 | 3,000 |