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 |
---|---|---|---|---|---|
2014/12/30 | 296 | 296 | 296 | 296 | 1,000 |
2014/12/29 | 289 | 293 | 289 | 293 | 2,000 |
2014/12/26 | 295 | 295 | 295 | 295 | 1,000 |
2014/12/25 | 297 | 297 | 286 | 290 | 16,000 |
2014/12/24 | 292 | 292 | 292 | 292 | 5,000 |
2014/12/22 | 298 | 299 | 293 | 299 | 4,000 |
2014/12/19 | 297 | 299 | 297 | 299 | 3,000 |
2014/12/17 | 293 | 293 | 293 | 293 | 2,000 |
2014/12/16 | 293 | 293 | 293 | 293 | 1,000 |
2014/12/12 | 298 | 298 | 291 | 292 | 19,000 |
2014/12/11 | 297 | 304 | 297 | 304 | 11,000 |
2014/12/10 | 297 | 297 | 297 | 297 | 2,000 |
2014/12/09 | 298 | 298 | 298 | 298 | 2,000 |
2014/12/08 | 297 | 297 | 297 | 297 | 1,000 |
2014/12/05 | 308 | 308 | 300 | 300 | 11,000 |
2014/12/04 | 298 | 300 | 298 | 300 | 5,000 |
2014/12/02 | 296 | 298 | 296 | 298 | 3,000 |
2014/12/01 | 297 | 297 | 297 | 297 | 1,000 |
2014/11/27 | 295 | 297 | 295 | 297 | 2,000 |
2014/11/26 | 297 | 297 | 297 | 297 | 1,000 |
2014/11/25 | 297 | 297 | 290 | 292 | 16,000 |
2014/11/21 | 295 | 298 | 295 | 298 | 8,000 |
2014/11/18 | 292 | 292 | 292 | 292 | 2,000 |
2014/11/17 | 291 | 291 | 291 | 291 | 1,000 |
2014/11/14 | 300 | 300 | 291 | 291 | 12,000 |
2014/11/13 | 295 | 300 | 295 | 300 | 2,000 |
2014/11/12 | 295 | 295 | 295 | 295 | 8,000 |
2014/11/11 | 295 | 295 | 292 | 295 | 7,000 |
2014/11/10 | 295 | 295 | 295 | 295 | 1,000 |
2014/11/07 | 294 | 294 | 294 | 294 | 1,000 |
2014/11/05 | 294 | 294 | 294 | 294 | 1,000 |
2014/11/04 | 291 | 294 | 291 | 294 | 3,000 |
2014/10/31 | 290 | 295 | 290 | 295 | 5,000 |
2014/10/24 | 293 | 293 | 293 | 293 | 11,000 |
2014/10/21 | 290 | 290 | 289 | 289 | 2,000 |
2014/10/20 | 291 | 291 | 291 | 291 | 1,000 |
2014/10/17 | 287 | 288 | 287 | 288 | 2,000 |
2014/10/16 | 285 | 285 | 285 | 285 | 1,000 |
2014/10/15 | 284 | 284 | 284 | 284 | 1,000 |
2014/10/14 | 292 | 292 | 292 | 292 | 12,000 |
2014/10/10 | 294 | 294 | 294 | 294 | 2,000 |
2014/10/08 | 289 | 289 | 289 | 289 | 1,000 |
2014/10/07 | 286 | 294 | 286 | 289 | 9,000 |
2014/10/03 | 291 | 291 | 291 | 291 | 1,000 |
2014/10/02 | 290 | 292 | 290 | 292 | 7,000 |
2014/09/30 | 293 | 293 | 293 | 293 | 1,000 |
2014/09/29 | 290 | 292 | 290 | 292 | 11,000 |
2014/09/26 | 291 | 298 | 291 | 298 | 3,000 |
2014/09/25 | 298 | 298 | 298 | 298 | 11,000 |
2014/09/24 | 290 | 292 | 289 | 292 | 7,000 |
2014/09/22 | 291 | 291 | 291 | 291 | 1,000 |
2014/09/19 | 292 | 292 | 292 | 292 | 1,000 |
2014/09/18 | 292 | 292 | 292 | 292 | 5,000 |
2014/09/17 | 293 | 293 | 293 | 293 | 1,000 |
2014/09/12 | 292 | 292 | 291 | 291 | 15,000 |
2014/09/10 | 293 | 293 | 293 | 293 | 2,000 |
2014/09/09 | 291 | 291 | 291 | 291 | 1,000 |
2014/09/05 | 291 | 291 | 290 | 290 | 3,000 |
2014/09/04 | 291 | 291 | 290 | 290 | 2,000 |
2014/09/03 | 289 | 289 | 289 | 289 | 1,000 |
2014/09/02 | 290 | 290 | 290 | 290 | 2,000 |
2014/08/29 | 290 | 290 | 290 | 290 | 12,000 |
2014/08/27 | 294 | 294 | 294 | 294 | 1,000 |
2014/08/26 | 293 | 293 | 293 | 293 | 1,000 |
2014/08/25 | 294 | 294 | 294 | 294 | 10,000 |
2014/08/22 | 293 | 294 | 293 | 294 | 3,000 |
2014/08/21 | 293 | 293 | 293 | 293 | 1,000 |
2014/08/20 | 295 | 295 | 292 | 292 | 10,000 |
2014/08/19 | 297 | 297 | 297 | 297 | 2,000 |
2014/08/18 | 292 | 292 | 292 | 292 | 1,000 |
2014/08/14 | 299 | 299 | 299 | 299 | 1,000 |
2014/08/13 | 301 | 301 | 301 | 301 | 1,000 |
2014/08/12 | 298 | 298 | 293 | 293 | 15,000 |
2014/08/11 | 300 | 305 | 300 | 305 | 9,000 |
2014/08/08 | 300 | 300 | 300 | 300 | 3,000 |
2014/08/07 | 295 | 295 | 293 | 293 | 2,000 |
2014/08/05 | 298 | 298 | 298 | 298 | 2,000 |
2014/08/04 | 292 | 292 | 292 | 292 | 1,000 |
2014/07/28 | 290 | 292 | 290 | 292 | 5,000 |
2014/07/25 | 298 | 298 | 298 | 298 | 25,000 |
2014/07/24 | 292 | 297 | 292 | 297 | 7,000 |
2014/07/23 | 293 | 293 | 292 | 292 | 5,000 |
2014/07/22 | 293 | 293 | 293 | 293 | 6,000 |
2014/07/18 | 292 | 292 | 292 | 292 | 25,000 |
2014/07/17 | 291 | 292 | 291 | 292 | 3,000 |
2014/07/16 | 290 | 290 | 290 | 290 | 13,000 |
2014/07/15 | 291 | 291 | 290 | 290 | 15,000 |
2014/07/14 | 289 | 291 | 289 | 290 | 18,000 |
2014/07/11 | 295 | 295 | 295 | 295 | 1,000 |
2014/07/10 | 294 | 295 | 293 | 293 | 6,000 |
2014/07/09 | 295 | 295 | 293 | 293 | 8,000 |
2014/07/08 | 293 | 303 | 293 | 303 | 7,000 |
2014/07/04 | 292 | 292 | 292 | 292 | 1,000 |
2014/07/03 | 282 | 290 | 282 | 290 | 12,000 |
2014/07/02 | 290 | 290 | 290 | 290 | 1,000 |
2014/07/01 | 291 | 291 | 291 | 291 | 1,000 |
2014/06/27 | 295 | 295 | 295 | 295 | 10,000 |
2014/06/26 | 292 | 292 | 292 | 292 | 1,000 |
2014/06/25 | 293 | 293 | 291 | 291 | 14,000 |
2014/06/24 | 295 | 295 | 294 | 294 | 2,000 |
2014/06/23 | 291 | 295 | 291 | 295 | 2,000 |
2014/06/20 | 288 | 290 | 288 | 290 | 7,000 |
2014/06/19 | 290 | 290 | 290 | 290 | 3,000 |
2014/06/18 | 290 | 290 | 290 | 290 | 2,000 |
2014/06/16 | 290 | 290 | 290 | 290 | 1,000 |
2014/06/13 | 288 | 292 | 288 | 292 | 2,000 |
2014/06/12 | 293 | 293 | 293 | 293 | 12,000 |
2014/06/11 | 295 | 295 | 295 | 295 | 2,000 |
2014/06/10 | 290 | 295 | 290 | 295 | 8,000 |
2014/06/09 | 291 | 291 | 291 | 291 | 1,000 |
2014/06/05 | 290 | 290 | 290 | 290 | 1,000 |
2014/06/04 | 288 | 292 | 288 | 292 | 2,000 |
2014/06/03 | 289 | 289 | 289 | 289 | 1,000 |
2014/05/23 | 290 | 290 | 285 | 285 | 13,000 |
2014/05/22 | 286 | 286 | 286 | 286 | 1,000 |
2014/05/21 | 291 | 291 | 291 | 291 | 1,000 |
2014/05/20 | 278 | 286 | 278 | 286 | 7,000 |
2014/05/16 | 283 | 284 | 276 | 284 | 14,000 |
2014/05/13 | 291 | 291 | 289 | 290 | 14,000 |
2014/05/12 | 292 | 292 | 292 | 292 | 2,000 |
2014/05/08 | 289 | 289 | 289 | 289 | 3,000 |
2014/05/02 | 299 | 299 | 288 | 289 | 7,000 |
2014/04/25 | 293 | 293 | 293 | 293 | 10,000 |
2014/04/23 | 286 | 286 | 286 | 286 | 3,000 |
2014/04/22 | 288 | 288 | 288 | 288 | 8,000 |
2014/04/21 | 287 | 287 | 287 | 287 | 1,000 |
2014/04/18 | 288 | 288 | 288 | 288 | 2,000 |
2014/04/14 | 288 | 288 | 288 | 288 | 15,000 |
2014/04/11 | 289 | 290 | 289 | 289 | 3,000 |
2014/04/09 | 288 | 290 | 288 | 288 | 8,000 |
2014/04/04 | 293 | 293 | 293 | 293 | 1,000 |
2014/04/01 | 288 | 288 | 288 | 288 | 3,000 |
2014/03/31 | 281 | 282 | 281 | 282 | 4,000 |
2014/03/27 | 289 | 289 | 289 | 289 | 1,000 |
2014/03/25 | 289 | 289 | 289 | 289 | 11,000 |
2014/03/24 | 288 | 288 | 288 | 288 | 5,000 |
2014/03/19 | 289 | 289 | 289 | 289 | 2,000 |
2014/03/18 | 285 | 285 | 285 | 285 | 25,000 |
2014/03/17 | 290 | 290 | 290 | 290 | 1,000 |
2014/03/13 | 291 | 291 | 287 | 287 | 15,000 |
2014/03/12 | 290 | 291 | 290 | 291 | 6,000 |
2014/03/11 | 292 | 292 | 289 | 289 | 2,000 |
2014/03/10 | 293 | 293 | 290 | 290 | 3,000 |
2014/03/07 | 290 | 290 | 290 | 290 | 2,000 |
2014/03/06 | 293 | 293 | 291 | 291 | 4,000 |
2014/03/05 | 295 | 295 | 290 | 290 | 2,000 |
2014/03/03 | 298 | 298 | 298 | 298 | 1,000 |
2014/02/28 | 291 | 291 | 291 | 291 | 1,000 |
2014/02/27 | 293 | 293 | 287 | 287 | 2,000 |
2014/02/25 | 293 | 293 | 293 | 293 | 12,000 |
2014/02/21 | 293 | 293 | 293 | 293 | 6,000 |
2014/02/20 | 294 | 294 | 293 | 293 | 5,000 |
2014/02/18 | 294 | 294 | 294 | 294 | 1,000 |
2014/02/14 | 293 | 293 | 286 | 286 | 10,000 |
2014/02/12 | 298 | 298 | 293 | 293 | 15,000 |
2014/02/10 | 303 | 303 | 298 | 298 | 8,000 |
2014/02/07 | 298 | 300 | 294 | 299 | 9,000 |
2014/02/05 | 298 | 298 | 298 | 298 | 2,000 |
2014/02/03 | 295 | 295 | 295 | 295 | 3,000 |
2014/01/29 | 300 | 300 | 299 | 299 | 15,000 |
2014/01/24 | 299 | 299 | 299 | 299 | 10,000 |
2014/01/22 | 299 | 299 | 296 | 296 | 4,000 |
2014/01/21 | 300 | 300 | 296 | 296 | 2,000 |
2014/01/17 | 296 | 296 | 296 | 296 | 1,000 |
2014/01/16 | 292 | 297 | 292 | 297 | 5,000 |
2014/01/15 | 290 | 290 | 290 | 290 | 1,000 |
2014/01/14 | 294 | 294 | 291 | 291 | 15,000 |
2014/01/10 | 295 | 297 | 295 | 297 | 2,000 |
2014/01/08 | 290 | 294 | 288 | 294 | 4,000 |