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 |
---|---|---|---|---|---|
2017/12/29 | 687 | 708 | 687 | 707 | 42,000 |
2017/12/28 | 674 | 694 | 674 | 687 | 20,000 |
2017/12/27 | 650 | 686 | 650 | 673 | 114,000 |
2017/12/26 | 665 | 670 | 647 | 650 | 191,000 |
2017/12/25 | 685 | 685 | 664 | 668 | 90,000 |
2017/12/22 | 713 | 713 | 672 | 687 | 95,000 |
2017/12/21 | 722 | 722 | 708 | 713 | 82,000 |
2017/12/20 | 730 | 730 | 719 | 722 | 16,000 |
2017/12/19 | 727 | 739 | 726 | 731 | 22,000 |
2017/12/18 | 752 | 753 | 718 | 727 | 71,000 |
2017/12/15 | 753 | 755 | 741 | 752 | 97,000 |
2017/12/14 | 745 | 745 | 738 | 741 | 19,000 |
2017/12/13 | 750 | 750 | 745 | 745 | 13,000 |
2017/12/12 | 735 | 755 | 735 | 745 | 35,000 |
2017/12/11 | 756 | 756 | 720 | 724 | 59,000 |
2017/12/08 | 778 | 778 | 750 | 761 | 58,000 |
2017/12/07 | 752 | 784 | 752 | 778 | 72,000 |
2017/12/06 | 781 | 785 | 736 | 744 | 87,000 |
2017/12/05 | 784 | 785 | 771 | 783 | 68,000 |
2017/12/04 | 786 | 790 | 777 | 789 | 33,000 |
2017/12/01 | 815 | 819 | 781 | 794 | 34,000 |
2017/11/30 | 810 | 812 | 771 | 790 | 90,000 |
2017/11/29 | 782 | 840 | 770 | 810 | 162,000 |
2017/11/28 | 750 | 790 | 750 | 777 | 129,000 |
2017/11/27 | 787 | 791 | 735 | 749 | 141,000 |
2017/11/24 | 686 | 776 | 686 | 742 | 259,000 |
2017/11/22 | 683 | 694 | 651 | 676 | 145,000 |
2017/11/21 | 605 | 634 | 573 | 624 | 358,000 |
2017/11/20 | 519 | 570 | 519 | 570 | 128,000 |
2017/11/17 | 482 | 490 | 482 | 490 | 11,000 |
2017/11/16 | 445 | 478 | 441 | 478 | 31,000 |
2017/11/15 | 460 | 460 | 445 | 445 | 12,000 |
2017/11/14 | 485 | 485 | 468 | 468 | 18,000 |
2017/11/13 | 485 | 485 | 482 | 485 | 18,000 |
2017/11/10 | 491 | 491 | 482 | 482 | 11,000 |
2017/11/09 | 501 | 504 | 491 | 492 | 18,000 |
2017/11/08 | 510 | 514 | 501 | 502 | 32,000 |
2017/11/07 | 503 | 515 | 479 | 510 | 101,000 |
2017/11/06 | 500 | 508 | 500 | 504 | 11,000 |
2017/11/02 | 500 | 500 | 499 | 499 | 22,000 |
2017/11/01 | 485 | 500 | 485 | 500 | 26,000 |
2017/10/31 | 489 | 489 | 489 | 489 | 1,000 |
2017/10/30 | 490 | 490 | 485 | 489 | 10,000 |
2017/10/27 | 484 | 485 | 484 | 485 | 3,000 |
2017/10/26 | 480 | 485 | 476 | 485 | 10,000 |
2017/10/25 | 488 | 488 | 488 | 488 | 8,000 |
2017/10/24 | 480 | 490 | 480 | 488 | 13,000 |
2017/10/23 | 472 | 484 | 472 | 480 | 28,000 |
2017/10/20 | 485 | 485 | 477 | 477 | 19,000 |
2017/10/19 | 505 | 505 | 482 | 485 | 18,000 |
2017/10/18 | 501 | 509 | 500 | 505 | 36,000 |
2017/10/17 | 496 | 501 | 494 | 500 | 25,000 |
2017/10/16 | 488 | 503 | 483 | 490 | 42,000 |
2017/10/13 | 474 | 479 | 473 | 478 | 30,000 |
2017/10/12 | 445 | 470 | 445 | 466 | 43,000 |
2017/10/11 | 445 | 445 | 440 | 445 | 14,000 |
2017/10/10 | 440 | 448 | 440 | 441 | 25,000 |
2017/10/06 | 441 | 446 | 439 | 439 | 24,000 |
2017/10/05 | 440 | 447 | 436 | 447 | 17,000 |
2017/10/04 | 442 | 449 | 440 | 440 | 17,000 |
2017/10/03 | 450 | 450 | 439 | 448 | 9,000 |
2017/10/02 | 445 | 445 | 437 | 445 | 25,000 |
2017/09/29 | 440 | 449 | 440 | 449 | 12,000 |
2017/09/28 | 448 | 452 | 433 | 444 | 48,000 |
2017/09/27 | 443 | 444 | 438 | 443 | 25,000 |
2017/09/26 | 439 | 443 | 432 | 443 | 42,000 |
2017/09/25 | 423 | 430 | 419 | 430 | 33,000 |
2017/09/22 | 416 | 417 | 416 | 416 | 7,000 |
2017/09/21 | 430 | 430 | 419 | 424 | 24,000 |
2017/09/20 | 429 | 430 | 419 | 422 | 28,000 |
2017/09/19 | 406 | 431 | 398 | 426 | 72,000 |
2017/09/15 | 398 | 398 | 397 | 398 | 14,000 |
2017/09/14 | 393 | 403 | 380 | 398 | 24,000 |
2017/09/13 | 394 | 394 | 393 | 393 | 3,000 |
2017/09/12 | 392 | 392 | 382 | 389 | 26,000 |
2017/09/11 | 385 | 392 | 385 | 391 | 6,000 |
2017/09/08 | 381 | 382 | 376 | 376 | 9,000 |
2017/09/07 | 382 | 382 | 380 | 380 | 7,000 |
2017/09/06 | 374 | 374 | 370 | 374 | 19,000 |
2017/09/05 | 389 | 389 | 371 | 374 | 25,000 |
2017/09/04 | 395 | 395 | 387 | 387 | 13,000 |
2017/09/01 | 403 | 403 | 402 | 403 | 4,000 |
2017/08/31 | 407 | 408 | 399 | 401 | 9,000 |
2017/08/30 | 400 | 401 | 400 | 401 | 3,000 |
2017/08/29 | 400 | 400 | 400 | 400 | 3,000 |
2017/08/28 | 408 | 408 | 399 | 400 | 12,000 |
2017/08/25 | 399 | 400 | 399 | 400 | 13,000 |
2017/08/24 | 394 | 395 | 394 | 395 | 8,000 |
2017/08/23 | 385 | 386 | 385 | 385 | 3,000 |
2017/08/22 | 395 | 395 | 390 | 390 | 10,000 |
2017/08/21 | 397 | 399 | 395 | 399 | 12,000 |
2017/08/18 | 397 | 404 | 397 | 400 | 4,000 |
2017/08/17 | 398 | 403 | 393 | 394 | 25,000 |
2017/08/16 | 392 | 393 | 382 | 393 | 7,000 |
2017/08/15 | 381 | 392 | 378 | 392 | 35,000 |
2017/08/14 | 398 | 398 | 376 | 396 | 21,000 |
2017/08/10 | 393 | 399 | 390 | 399 | 14,000 |
2017/08/09 | 397 | 397 | 380 | 387 | 30,000 |
2017/08/08 | 398 | 400 | 395 | 398 | 20,000 |
2017/08/07 | 401 | 401 | 390 | 393 | 47,000 |
2017/08/04 | 385 | 441 | 382 | 407 | 191,000 |
2017/08/03 | 375 | 383 | 375 | 383 | 12,000 |
2017/08/02 | 373 | 380 | 373 | 376 | 9,000 |
2017/08/01 | 372 | 373 | 372 | 372 | 8,000 |
2017/07/31 | 366 | 368 | 358 | 368 | 5,000 |
2017/07/28 | 384 | 395 | 382 | 382 | 28,000 |
2017/07/27 | 373 | 384 | 373 | 384 | 8,000 |
2017/07/26 | 395 | 405 | 381 | 381 | 29,000 |
2017/07/25 | 377 | 388 | 375 | 381 | 52,000 |
2017/07/24 | 361 | 369 | 361 | 366 | 17,000 |
2017/07/21 | 370 | 376 | 354 | 359 | 45,000 |
2017/07/20 | 379 | 380 | 370 | 370 | 28,000 |
2017/07/19 | 416 | 420 | 375 | 390 | 145,000 |
2017/07/18 | 338 | 412 | 338 | 392 | 306,000 |
2017/07/14 | 326 | 333 | 326 | 332 | 15,000 |
2017/07/13 | 325 | 326 | 325 | 326 | 19,000 |
2017/07/12 | 327 | 327 | 323 | 325 | 34,000 |
2017/07/11 | 327 | 327 | 326 | 327 | 12,000 |
2017/07/10 | 327 | 327 | 327 | 327 | 1,000 |
2017/07/07 | 329 | 329 | 321 | 322 | 25,000 |
2017/07/06 | 327 | 329 | 327 | 329 | 5,000 |
2017/07/05 | 327 | 327 | 321 | 323 | 25,000 |
2017/07/04 | 327 | 327 | 326 | 326 | 11,000 |
2017/07/03 | 326 | 327 | 326 | 327 | 6,000 |
2017/06/30 | 329 | 329 | 325 | 325 | 19,000 |
2017/06/29 | 327 | 333 | 327 | 330 | 10,000 |
2017/06/28 | 328 | 328 | 327 | 327 | 13,000 |
2017/06/27 | 330 | 330 | 330 | 330 | 1,000 |
2017/06/26 | 330 | 330 | 330 | 330 | 2,000 |
2017/06/23 | 327 | 330 | 327 | 328 | 12,000 |
2017/06/22 | 329 | 329 | 329 | 329 | 1,000 |
2017/06/21 | 330 | 330 | 327 | 327 | 5,000 |
2017/06/20 | 333 | 333 | 330 | 330 | 7,000 |
2017/06/19 | 326 | 334 | 326 | 334 | 11,000 |
2017/06/16 | 325 | 325 | 322 | 322 | 8,000 |
2017/06/15 | 323 | 323 | 323 | 323 | 1,000 |
2017/06/14 | 325 | 326 | 325 | 325 | 3,000 |
2017/06/13 | 330 | 330 | 323 | 323 | 10,000 |
2017/06/12 | 336 | 336 | 329 | 330 | 15,000 |
2017/06/09 | 338 | 339 | 334 | 336 | 10,000 |
2017/06/08 | 340 | 340 | 339 | 339 | 7,000 |
2017/06/07 | 339 | 339 | 339 | 339 | 2,000 |
2017/06/06 | 339 | 339 | 339 | 339 | 3,000 |
2017/06/05 | 342 | 342 | 342 | 342 | 8,000 |
2017/06/02 | 345 | 345 | 342 | 345 | 9,000 |
2017/06/01 | 342 | 343 | 342 | 343 | 3,000 |
2017/05/29 | 340 | 340 | 333 | 333 | 2,000 |
2017/05/26 | 340 | 340 | 340 | 340 | 6,000 |
2017/05/25 | 343 | 346 | 332 | 334 | 15,000 |
2017/05/24 | 339 | 339 | 337 | 337 | 6,000 |
2017/05/23 | 327 | 327 | 327 | 327 | 4,000 |
2017/05/22 | 320 | 320 | 320 | 320 | 3,000 |
2017/05/18 | 326 | 326 | 326 | 326 | 1,000 |
2017/05/17 | 328 | 328 | 328 | 328 | 2,000 |
2017/05/16 | 340 | 343 | 325 | 331 | 14,000 |
2017/05/15 | 334 | 340 | 334 | 340 | 20,000 |
2017/05/12 | 313 | 348 | 313 | 334 | 45,000 |
2017/05/11 | 313 | 314 | 311 | 313 | 6,000 |
2017/05/10 | 306 | 310 | 306 | 310 | 5,000 |
2017/05/09 | 309 | 310 | 309 | 309 | 14,000 |
2017/05/08 | 310 | 310 | 310 | 310 | 5,000 |
2017/05/02 | 305 | 305 | 303 | 303 | 6,000 |
2017/05/01 | 300 | 304 | 300 | 304 | 5,000 |
2017/04/28 | 300 | 305 | 300 | 304 | 14,000 |
2017/04/27 | 291 | 304 | 291 | 296 | 47,000 |
2017/04/26 | 290 | 290 | 288 | 288 | 7,000 |
2017/04/25 | 287 | 290 | 287 | 290 | 12,000 |
2017/04/24 | 294 | 294 | 290 | 290 | 10,000 |
2017/04/18 | 288 | 288 | 288 | 288 | 1,000 |
2017/04/14 | 286 | 286 | 286 | 286 | 2,000 |
2017/04/13 | 287 | 287 | 284 | 284 | 13,000 |
2017/04/12 | 287 | 287 | 287 | 287 | 5,000 |
2017/04/10 | 288 | 288 | 285 | 285 | 6,000 |
2017/04/07 | 284 | 290 | 284 | 290 | 3,000 |
2017/04/06 | 285 | 287 | 281 | 287 | 17,000 |
2017/04/05 | 290 | 290 | 290 | 290 | 2,000 |
2017/04/04 | 295 | 295 | 286 | 286 | 12,000 |
2017/04/03 | 299 | 299 | 299 | 299 | 1,000 |
2017/03/31 | 299 | 299 | 299 | 299 | 5,000 |
2017/03/30 | 295 | 296 | 293 | 293 | 11,000 |
2017/03/29 | 296 | 299 | 296 | 299 | 8,000 |
2017/03/28 | 298 | 301 | 297 | 301 | 5,000 |
2017/03/27 | 303 | 303 | 300 | 300 | 7,000 |
2017/03/24 | 307 | 307 | 295 | 297 | 22,000 |
2017/03/23 | 304 | 315 | 303 | 303 | 35,000 |
2017/03/22 | 309 | 309 | 297 | 299 | 31,000 |
2017/03/21 | 305 | 315 | 304 | 312 | 60,000 |
2017/03/17 | 288 | 298 | 284 | 297 | 34,000 |
2017/03/16 | 288 | 288 | 288 | 288 | 3,000 |
2017/03/14 | 292 | 293 | 290 | 290 | 15,000 |
2017/03/13 | 291 | 292 | 291 | 292 | 13,000 |
2017/03/10 | 291 | 291 | 291 | 291 | 2,000 |
2017/03/09 | 291 | 291 | 289 | 289 | 5,000 |
2017/03/08 | 291 | 291 | 290 | 291 | 7,000 |
2017/03/06 | 290 | 291 | 290 | 291 | 3,000 |
2017/03/03 | 292 | 292 | 291 | 292 | 5,000 |
2017/03/02 | 288 | 292 | 288 | 290 | 14,000 |
2017/02/27 | 285 | 285 | 283 | 283 | 3,000 |
2017/02/24 | 285 | 285 | 285 | 285 | 9,000 |
2017/02/23 | 285 | 285 | 282 | 285 | 12,000 |
2017/02/22 | 285 | 285 | 285 | 285 | 10,000 |
2017/02/21 | 285 | 285 | 285 | 285 | 5,000 |
2017/02/20 | 280 | 284 | 280 | 283 | 11,000 |
2017/02/17 | 280 | 280 | 280 | 280 | 1,000 |
2017/02/16 | 281 | 281 | 281 | 281 | 1,000 |
2017/02/15 | 278 | 281 | 276 | 280 | 23,000 |
2017/02/14 | 279 | 280 | 276 | 277 | 39,000 |
2017/02/13 | 277 | 282 | 276 | 279 | 23,000 |
2017/02/10 | 278 | 278 | 275 | 275 | 8,000 |
2017/02/09 | 275 | 275 | 275 | 275 | 4,000 |
2017/02/08 | 275 | 275 | 275 | 275 | 2,000 |
2017/02/07 | 277 | 277 | 273 | 273 | 7,000 |
2017/02/06 | 279 | 282 | 270 | 270 | 69,000 |
2017/02/03 | 273 | 273 | 273 | 273 | 2,000 |
2017/02/02 | 272 | 272 | 271 | 272 | 13,000 |
2017/01/31 | 274 | 275 | 271 | 271 | 32,000 |
2017/01/30 | 273 | 273 | 270 | 270 | 30,000 |
2017/01/27 | 273 | 273 | 270 | 270 | 3,000 |
2017/01/26 | 271 | 271 | 271 | 271 | 1,000 |
2017/01/25 | 273 | 273 | 269 | 269 | 15,000 |
2017/01/24 | 271 | 271 | 271 | 271 | 1,000 |
2017/01/23 | 270 | 270 | 270 | 270 | 5,000 |
2017/01/20 | 270 | 271 | 270 | 271 | 11,000 |
2017/01/19 | 270 | 270 | 270 | 270 | 1,000 |
2017/01/18 | 272 | 272 | 266 | 266 | 15,000 |
2017/01/17 | 273 | 273 | 272 | 272 | 13,000 |
2017/01/13 | 275 | 277 | 273 | 273 | 13,000 |
2017/01/12 | 276 | 276 | 276 | 276 | 15,000 |
2017/01/11 | 280 | 280 | 280 | 280 | 2,000 |
2017/01/10 | 277 | 279 | 276 | 279 | 6,000 |
2017/01/06 | 278 | 278 | 278 | 278 | 1,000 |
2017/01/05 | 279 | 279 | 273 | 275 | 9,000 |
2017/01/04 | 279 | 279 | 279 | 279 | 3,000 |