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 |
---|---|---|---|---|---|
2016/12/30 | 274 | 277 | 273 | 275 | 18,000 |
2016/12/29 | 272 | 272 | 272 | 272 | 6,000 |
2016/12/28 | 273 | 273 | 273 | 273 | 3,000 |
2016/12/27 | 267 | 268 | 267 | 267 | 15,000 |
2016/12/26 | 268 | 270 | 268 | 268 | 10,000 |
2016/12/22 | 273 | 274 | 265 | 268 | 30,000 |
2016/12/21 | 272 | 273 | 272 | 273 | 3,000 |
2016/12/20 | 270 | 270 | 270 | 270 | 3,000 |
2016/12/19 | 270 | 271 | 269 | 270 | 13,000 |
2016/12/16 | 266 | 267 | 266 | 267 | 8,000 |
2016/12/13 | 270 | 271 | 269 | 269 | 10,000 |
2016/12/12 | 272 | 272 | 267 | 267 | 15,000 |
2016/12/09 | 273 | 273 | 273 | 273 | 1,000 |
2016/12/08 | 273 | 273 | 273 | 273 | 2,000 |
2016/12/05 | 273 | 273 | 273 | 273 | 3,000 |
2016/12/02 | 278 | 278 | 274 | 275 | 16,000 |
2016/11/30 | 278 | 278 | 278 | 278 | 1,000 |
2016/11/28 | 276 | 276 | 276 | 276 | 1,000 |
2016/11/25 | 278 | 278 | 273 | 273 | 12,000 |
2016/11/24 | 273 | 278 | 271 | 275 | 16,000 |
2016/11/22 | 270 | 270 | 270 | 270 | 1,000 |
2016/11/21 | 270 | 270 | 270 | 270 | 1,000 |
2016/11/18 | 269 | 269 | 269 | 269 | 1,000 |
2016/11/17 | 265 | 265 | 265 | 265 | 1,000 |
2016/11/14 | 267 | 267 | 263 | 263 | 21,000 |
2016/11/11 | 268 | 268 | 265 | 267 | 7,000 |
2016/11/09 | 266 | 266 | 266 | 266 | 1,000 |
2016/11/04 | 271 | 271 | 271 | 271 | 2,000 |
2016/11/02 | 265 | 265 | 265 | 265 | 4,000 |
2016/10/28 | 264 | 265 | 264 | 265 | 3,000 |
2016/10/27 | 264 | 264 | 264 | 264 | 1,000 |
2016/10/25 | 272 | 272 | 272 | 272 | 13,000 |
2016/10/24 | 265 | 265 | 265 | 265 | 1,000 |
2016/10/21 | 263 | 264 | 263 | 264 | 2,000 |
2016/10/19 | 263 | 263 | 262 | 262 | 2,000 |
2016/10/17 | 258 | 258 | 258 | 258 | 2,000 |
2016/10/14 | 258 | 258 | 258 | 258 | 1,000 |
2016/10/13 | 262 | 262 | 262 | 262 | 2,000 |
2016/10/12 | 264 | 264 | 260 | 260 | 15,000 |
2016/10/11 | 262 | 264 | 262 | 264 | 2,000 |
2016/10/06 | 260 | 260 | 260 | 260 | 1,000 |
2016/10/05 | 258 | 259 | 258 | 258 | 16,000 |
2016/10/04 | 260 | 260 | 260 | 260 | 1,000 |
2016/10/03 | 263 | 263 | 256 | 256 | 9,000 |
2016/09/28 | 257 | 259 | 257 | 259 | 2,000 |
2016/09/26 | 258 | 258 | 257 | 257 | 3,000 |
2016/09/23 | 259 | 261 | 259 | 261 | 11,000 |
2016/09/20 | 255 | 260 | 255 | 260 | 3,000 |
2016/09/16 | 254 | 254 | 254 | 254 | 1,000 |
2016/09/13 | 250 | 256 | 250 | 256 | 14,000 |
2016/09/12 | 263 | 263 | 258 | 258 | 16,000 |
2016/09/09 | 265 | 265 | 263 | 263 | 3,000 |
2016/09/08 | 264 | 264 | 264 | 264 | 1,000 |
2016/09/07 | 262 | 262 | 262 | 262 | 1,000 |
2016/09/05 | 262 | 262 | 262 | 262 | 2,000 |
2016/09/02 | 263 | 263 | 262 | 262 | 2,000 |
2016/09/01 | 260 | 260 | 260 | 260 | 22,000 |
2016/08/30 | 255 | 260 | 255 | 260 | 11,000 |
2016/08/25 | 265 | 265 | 260 | 260 | 11,000 |
2016/08/23 | 262 | 262 | 262 | 262 | 1,000 |
2016/08/18 | 258 | 261 | 258 | 261 | 8,000 |
2016/08/17 | 260 | 260 | 260 | 260 | 2,000 |
2016/08/12 | 262 | 262 | 262 | 262 | 18,000 |
2016/08/10 | 268 | 278 | 268 | 278 | 6,000 |
2016/08/09 | 264 | 266 | 264 | 265 | 16,000 |
2016/08/08 | 267 | 267 | 263 | 263 | 15,000 |
2016/08/05 | 267 | 267 | 267 | 267 | 1,000 |
2016/08/04 | 261 | 261 | 261 | 261 | 1,000 |
2016/07/29 | 257 | 260 | 257 | 260 | 2,000 |
2016/07/28 | 264 | 264 | 257 | 257 | 16,000 |
2016/07/27 | 265 | 265 | 264 | 264 | 20,000 |
2016/07/25 | 264 | 267 | 264 | 266 | 33,000 |
2016/07/22 | 273 | 273 | 272 | 272 | 6,000 |
2016/07/21 | 270 | 274 | 270 | 273 | 4,000 |
2016/07/20 | 264 | 266 | 264 | 266 | 2,000 |
2016/07/19 | 270 | 270 | 263 | 264 | 53,000 |
2016/07/15 | 267 | 270 | 267 | 270 | 7,000 |
2016/07/14 | 269 | 269 | 265 | 266 | 24,000 |
2016/07/13 | 269 | 270 | 269 | 270 | 22,000 |
2016/07/12 | 265 | 265 | 265 | 265 | 26,000 |
2016/07/11 | 269 | 273 | 269 | 270 | 12,000 |
2016/07/07 | 267 | 267 | 267 | 267 | 4,000 |
2016/07/06 | 266 | 267 | 266 | 267 | 3,000 |
2016/07/05 | 267 | 268 | 267 | 268 | 8,000 |
2016/06/30 | 268 | 268 | 261 | 261 | 11,000 |
2016/06/29 | 260 | 267 | 260 | 266 | 3,000 |
2016/06/24 | 272 | 272 | 260 | 260 | 12,000 |
2016/06/22 | 260 | 265 | 258 | 265 | 5,000 |
2016/06/20 | 254 | 261 | 254 | 260 | 3,000 |
2016/06/16 | 262 | 263 | 240 | 252 | 18,000 |
2016/06/14 | 263 | 264 | 263 | 264 | 3,000 |
2016/06/13 | 268 | 268 | 263 | 263 | 16,000 |
2016/06/10 | 266 | 269 | 266 | 269 | 8,000 |
2016/06/09 | 268 | 268 | 268 | 268 | 5,000 |
2016/06/08 | 269 | 269 | 268 | 268 | 3,000 |
2016/06/06 | 270 | 270 | 270 | 270 | 1,000 |
2016/06/03 | 273 | 273 | 273 | 273 | 1,000 |
2016/06/02 | 267 | 267 | 267 | 267 | 1,000 |
2016/05/31 | 263 | 265 | 263 | 265 | 4,000 |
2016/05/30 | 265 | 265 | 265 | 265 | 7,000 |
2016/05/26 | 269 | 269 | 267 | 267 | 13,000 |
2016/05/25 | 267 | 269 | 266 | 266 | 13,000 |
2016/05/24 | 270 | 270 | 270 | 270 | 2,000 |
2016/05/20 | 270 | 270 | 270 | 270 | 2,000 |
2016/05/19 | 270 | 270 | 270 | 270 | 1,000 |
2016/05/18 | 266 | 266 | 266 | 266 | 1,000 |
2016/05/17 | 266 | 266 | 266 | 266 | 1,000 |
2016/05/16 | 272 | 272 | 265 | 266 | 8,000 |
2016/05/13 | 266 | 274 | 266 | 266 | 10,000 |
2016/05/12 | 272 | 272 | 265 | 266 | 15,000 |
2016/05/11 | 272 | 272 | 272 | 272 | 1,000 |
2016/05/02 | 272 | 272 | 272 | 272 | 2,000 |
2016/04/28 | 262 | 267 | 262 | 267 | 2,000 |
2016/04/27 | 266 | 266 | 266 | 266 | 1,000 |
2016/04/25 | 273 | 273 | 268 | 268 | 10,000 |
2016/04/22 | 270 | 276 | 270 | 276 | 5,000 |
2016/04/20 | 265 | 270 | 265 | 270 | 2,000 |
2016/04/18 | 257 | 263 | 257 | 262 | 3,000 |
2016/04/14 | 255 | 255 | 255 | 255 | 1,000 |
2016/04/12 | 257 | 257 | 257 | 257 | 14,000 |
2016/04/11 | 255 | 260 | 255 | 260 | 4,000 |
2016/04/08 | 248 | 250 | 248 | 250 | 6,000 |
2016/04/06 | 256 | 256 | 256 | 256 | 1,000 |
2016/04/05 | 262 | 262 | 262 | 262 | 2,000 |
2016/04/01 | 258 | 258 | 258 | 258 | 1,000 |
2016/03/28 | 265 | 268 | 265 | 267 | 4,000 |
2016/03/25 | 264 | 265 | 264 | 265 | 13,000 |
2016/03/24 | 267 | 268 | 267 | 267 | 12,000 |
2016/03/23 | 267 | 267 | 267 | 267 | 5,000 |
2016/03/22 | 269 | 269 | 266 | 266 | 4,000 |
2016/03/18 | 269 | 271 | 269 | 270 | 3,000 |
2016/03/16 | 271 | 271 | 267 | 267 | 2,000 |
2016/03/14 | 270 | 270 | 270 | 270 | 12,000 |
2016/03/11 | 266 | 270 | 266 | 270 | 3,000 |
2016/03/09 | 265 | 265 | 265 | 265 | 1,000 |
2016/03/08 | 265 | 265 | 265 | 265 | 1,000 |
2016/03/04 | 268 | 268 | 260 | 267 | 3,000 |
2016/03/03 | 260 | 264 | 260 | 264 | 4,000 |
2016/02/29 | 263 | 263 | 263 | 263 | 1,000 |
2016/02/25 | 269 | 269 | 269 | 269 | 11,000 |
2016/02/24 | 262 | 263 | 262 | 263 | 2,000 |
2016/02/23 | 260 | 260 | 260 | 260 | 3,000 |
2016/02/22 | 260 | 260 | 260 | 260 | 2,000 |
2016/02/18 | 255 | 255 | 255 | 255 | 1,000 |
2016/02/17 | 253 | 253 | 245 | 248 | 16,000 |
2016/02/16 | 252 | 252 | 252 | 252 | 5,000 |
2016/02/15 | 242 | 259 | 242 | 252 | 22,000 |
2016/02/12 | 266 | 266 | 266 | 266 | 13,000 |
2016/02/09 | 269 | 269 | 266 | 266 | 3,000 |
2016/02/08 | 263 | 271 | 263 | 271 | 7,000 |
2016/02/05 | 269 | 269 | 269 | 269 | 2,000 |
2016/01/25 | 269 | 269 | 269 | 269 | 11,000 |
2016/01/22 | 256 | 263 | 256 | 263 | 7,000 |
2016/01/20 | 263 | 263 | 263 | 263 | 4,000 |
2016/01/18 | 270 | 270 | 268 | 268 | 5,000 |
2016/01/12 | 272 | 272 | 272 | 272 | 13,000 |
2016/01/08 | 272 | 274 | 270 | 272 | 8,000 |
2016/01/07 | 273 | 273 | 273 | 273 | 1,000 |
2016/01/05 | 276 | 276 | 276 | 276 | 1,000 |
2016/01/04 | 270 | 270 | 270 | 270 | 1,000 |