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 |
---|---|---|---|---|---|
2019/12/30 | 530 | 530 | 522 | 523 | 5,600 |
2019/12/27 | 524 | 524 | 522 | 524 | 4,400 |
2019/12/26 | 510 | 524 | 508 | 523 | 5,600 |
2019/12/25 | 521 | 521 | 506 | 510 | 16,600 |
2019/12/24 | 523 | 526 | 520 | 521 | 6,500 |
2019/12/23 | 522 | 523 | 520 | 522 | 8,500 |
2019/12/20 | 521 | 523 | 520 | 522 | 7,800 |
2019/12/19 | 523 | 525 | 520 | 521 | 5,400 |
2019/12/18 | 528 | 528 | 522 | 523 | 3,300 |
2019/12/17 | 533 | 538 | 523 | 523 | 12,900 |
2019/12/16 | 526 | 528 | 522 | 528 | 9,500 |
2019/12/13 | 520 | 524 | 520 | 522 | 9,000 |
2019/12/12 | 520 | 523 | 520 | 520 | 7,100 |
2019/12/11 | 516 | 520 | 515 | 520 | 12,500 |
2019/12/10 | 521 | 523 | 519 | 520 | 13,900 |
2019/12/09 | 535 | 535 | 526 | 526 | 14,400 |
2019/12/06 | 529 | 530 | 522 | 525 | 21,900 |
2019/12/05 | 508 | 519 | 508 | 517 | 55,100 |
2019/12/04 | 501 | 503 | 500 | 501 | 8,700 |
2019/12/03 | 504 | 504 | 499 | 502 | 6,100 |
2019/12/02 | 502 | 505 | 500 | 505 | 10,800 |
2019/11/29 | 502 | 506 | 500 | 500 | 1,900 |
2019/11/28 | 501 | 504 | 501 | 501 | 3,300 |
2019/11/27 | 501 | 502 | 499 | 500 | 4,000 |
2019/11/26 | 505 | 505 | 501 | 502 | 13,800 |
2019/11/25 | 515 | 515 | 501 | 501 | 15,200 |
2019/11/22 | 500 | 502 | 497 | 501 | 5,900 |
2019/11/21 | 499 | 500 | 496 | 498 | 2,300 |
2019/11/20 | 502 | 504 | 499 | 499 | 18,600 |
2019/11/19 | 499 | 502 | 498 | 501 | 4,100 |
2019/11/18 | 502 | 502 | 495 | 496 | 4,200 |
2019/11/15 | 491 | 499 | 491 | 496 | 4,800 |
2019/11/14 | 494 | 496 | 491 | 491 | 5,300 |
2019/11/13 | 493 | 495 | 493 | 494 | 2,700 |
2019/11/12 | 497 | 497 | 490 | 492 | 20,100 |
2019/11/11 | 491 | 499 | 491 | 497 | 5,800 |
2019/11/08 | 496 | 496 | 489 | 490 | 7,700 |
2019/11/07 | 511 | 511 | 480 | 488 | 32,600 |
2019/11/06 | 510 | 525 | 509 | 510 | 19,400 |
2019/11/05 | 514 | 517 | 505 | 510 | 6,500 |
2019/11/01 | 504 | 504 | 500 | 504 | 5,200 |
2019/10/31 | 505 | 505 | 503 | 505 | 3,800 |
2019/10/30 | 510 | 510 | 501 | 502 | 9,000 |
2019/10/29 | 501 | 510 | 500 | 510 | 25,800 |
2019/10/28 | 517 | 517 | 510 | 510 | 5,100 |
2019/10/25 | 510 | 510 | 501 | 501 | 12,100 |
2019/10/24 | 510 | 510 | 503 | 508 | 8,300 |
2019/10/23 | 509 | 509 | 504 | 509 | 5,500 |
2019/10/21 | 514 | 528 | 505 | 512 | 28,500 |
2019/10/18 | 505 | 505 | 500 | 504 | 26,100 |
2019/10/17 | 500 | 505 | 498 | 503 | 14,000 |
2019/10/16 | 498 | 500 | 497 | 500 | 3,000 |
2019/10/15 | 496 | 498 | 494 | 498 | 13,700 |
2019/10/11 | 496 | 497 | 494 | 496 | 2,600 |
2019/10/10 | 500 | 500 | 492 | 492 | 8,700 |
2019/10/09 | 496 | 500 | 495 | 500 | 1,900 |
2019/10/08 | 498 | 498 | 494 | 495 | 1,400 |
2019/10/07 | 504 | 504 | 491 | 493 | 4,600 |
2019/10/04 | 492 | 501 | 489 | 500 | 19,000 |
2019/10/03 | 500 | 509 | 488 | 492 | 15,300 |
2019/10/02 | 500 | 500 | 495 | 499 | 16,400 |
2019/10/01 | 517 | 517 | 508 | 508 | 1,600 |
2019/09/30 | 514 | 525 | 507 | 507 | 4,600 |
2019/09/27 | 533 | 533 | 514 | 514 | 2,200 |
2019/09/26 | 539 | 539 | 530 | 531 | 3,300 |
2019/09/25 | 535 | 540 | 526 | 526 | 19,800 |
2019/09/24 | 519 | 529 | 519 | 528 | 15,600 |
2019/09/20 | 507 | 518 | 506 | 518 | 10,700 |
2019/09/19 | 508 | 508 | 503 | 505 | 3,100 |
2019/09/18 | 510 | 510 | 502 | 505 | 6,500 |
2019/09/17 | 516 | 520 | 503 | 506 | 9,100 |
2019/09/13 | 522 | 523 | 512 | 512 | 1,100 |
2019/09/12 | 530 | 531 | 521 | 521 | 10,800 |
2019/09/11 | 520 | 530 | 520 | 530 | 10,100 |
2019/09/10 | 507 | 523 | 507 | 523 | 15,200 |
2019/09/09 | 513 | 513 | 503 | 507 | 3,900 |
2019/09/06 | 515 | 515 | 505 | 511 | 3,800 |
2019/09/05 | 514 | 515 | 511 | 515 | 3,100 |
2019/09/04 | 505 | 509 | 504 | 509 | 1,800 |
2019/09/03 | 508 | 508 | 498 | 501 | 3,400 |
2019/09/02 | 500 | 503 | 497 | 500 | 3,100 |
2019/08/30 | 500 | 500 | 496 | 500 | 1,000 |
2019/08/29 | 501 | 503 | 495 | 495 | 4,600 |
2019/08/28 | 504 | 504 | 499 | 501 | 3,300 |
2019/08/27 | 523 | 523 | 500 | 500 | 8,300 |
2019/08/26 | 518 | 518 | 502 | 513 | 8,700 |
2019/08/23 | 530 | 530 | 517 | 517 | 6,200 |
2019/08/22 | 518 | 526 | 516 | 526 | 5,600 |
2019/08/21 | 530 | 530 | 515 | 517 | 2,100 |
2019/08/20 | 526 | 527 | 516 | 526 | 6,000 |
2019/08/19 | 541 | 548 | 526 | 529 | 7,000 |
2019/08/16 | 544 | 550 | 535 | 536 | 8,000 |
2019/08/15 | 547 | 550 | 538 | 547 | 34,000 |
2019/08/14 | 545 | 550 | 540 | 547 | 7,600 |
2019/08/13 | 517 | 539 | 514 | 539 | 6,900 |
2019/08/09 | 509 | 515 | 509 | 512 | 3,900 |
2019/08/08 | 514 | 514 | 500 | 509 | 4,500 |
2019/08/07 | 519 | 519 | 495 | 504 | 10,300 |
2019/08/06 | 492 | 500 | 480 | 500 | 18,100 |
2019/08/05 | 500 | 517 | 495 | 501 | 23,700 |
2019/08/02 | 549 | 564 | 530 | 530 | 17,000 |
2019/08/01 | 541 | 545 | 540 | 545 | 3,700 |
2019/07/31 | 535 | 544 | 534 | 544 | 4,000 |
2019/07/30 | 550 | 550 | 531 | 534 | 14,000 |
2019/07/29 | 581 | 588 | 551 | 551 | 13,300 |
2019/07/26 | 599 | 599 | 580 | 584 | 11,600 |
2019/07/25 | 620 | 620 | 608 | 609 | 23,400 |
2019/07/24 | 610 | 610 | 595 | 606 | 12,500 |
2019/07/23 | 621 | 627 | 585 | 601 | 15,800 |
2019/07/22 | 619 | 625 | 605 | 620 | 26,700 |
2019/07/19 | 570 | 614 | 570 | 611 | 54,800 |
2019/07/18 | 558 | 569 | 555 | 567 | 29,800 |
2019/07/17 | 539 | 564 | 539 | 555 | 22,100 |
2019/07/16 | 545 | 545 | 538 | 539 | 21,800 |
2019/07/12 | 534 | 540 | 534 | 540 | 26,600 |
2019/07/11 | 539 | 539 | 532 | 534 | 9,000 |
2019/07/10 | 525 | 535 | 525 | 535 | 9,600 |
2019/07/09 | 517 | 528 | 517 | 523 | 10,400 |
2019/07/08 | 523 | 527 | 514 | 515 | 13,900 |
2019/07/05 | 523 | 523 | 511 | 516 | 7,600 |
2019/07/04 | 524 | 524 | 514 | 516 | 5,500 |
2019/07/03 | 520 | 528 | 510 | 518 | 13,200 |
2019/07/02 | 511 | 518 | 511 | 518 | 6,400 |
2019/07/01 | 510 | 513 | 507 | 512 | 7,500 |
2019/06/28 | 505 | 507 | 500 | 506 | 11,600 |
2019/06/27 | 505 | 510 | 502 | 509 | 12,100 |
2019/06/26 | 509 | 509 | 501 | 505 | 4,200 |
2019/06/25 | 512 | 513 | 506 | 510 | 19,800 |
2019/06/24 | 503 | 511 | 503 | 511 | 14,400 |
2019/06/21 | 509 | 509 | 502 | 506 | 12,500 |
2019/06/20 | 506 | 508 | 501 | 508 | 6,700 |
2019/06/19 | 501 | 511 | 500 | 501 | 18,400 |
2019/06/18 | 507 | 507 | 495 | 500 | 10,800 |
2019/06/17 | 505 | 506 | 503 | 505 | 2,300 |
2019/06/14 | 509 | 511 | 500 | 500 | 8,500 |
2019/06/13 | 503 | 511 | 500 | 511 | 14,100 |
2019/06/12 | 497 | 503 | 493 | 501 | 16,700 |
2019/06/11 | 490 | 500 | 490 | 497 | 6,200 |
2019/06/10 | 492 | 492 | 480 | 489 | 17,600 |
2019/06/07 | 490 | 490 | 480 | 485 | 13,900 |
2019/06/06 | 499 | 499 | 492 | 492 | 4,500 |
2019/06/05 | 500 | 500 | 497 | 499 | 3,900 |
2019/06/04 | 496 | 497 | 493 | 497 | 7,300 |
2019/06/03 | 498 | 502 | 495 | 496 | 7,800 |
2019/05/31 | 501 | 504 | 499 | 501 | 3,600 |
2019/05/30 | 498 | 502 | 498 | 502 | 4,800 |
2019/05/29 | 500 | 503 | 498 | 502 | 6,800 |
2019/05/28 | 505 | 505 | 498 | 500 | 10,200 |
2019/05/27 | 505 | 508 | 505 | 507 | 2,900 |
2019/05/24 | 507 | 508 | 502 | 507 | 12,000 |
2019/05/23 | 503 | 510 | 500 | 509 | 13,600 |
2019/05/22 | 510 | 511 | 499 | 505 | 17,400 |
2019/05/21 | 484 | 507 | 484 | 507 | 12,500 |
2019/05/20 | 510 | 517 | 480 | 484 | 23,200 |
2019/05/17 | 518 | 520 | 496 | 501 | 24,500 |
2019/05/16 | 524 | 528 | 513 | 517 | 25,200 |
2019/05/15 | 528 | 528 | 481 | 518 | 95,000 |
2019/05/14 | 437 | 494 | 414 | 492 | 129,600 |
2019/05/13 | 417 | 442 | 417 | 440 | 56,600 |
2019/05/10 | 413 | 425 | 413 | 417 | 15,300 |
2019/05/09 | 429 | 434 | 412 | 416 | 17,400 |
2019/05/08 | 436 | 444 | 425 | 437 | 6,800 |
2019/05/07 | 420 | 444 | 415 | 438 | 29,100 |
2019/04/26 | 439 | 442 | 419 | 422 | 24,300 |
2019/04/25 | 465 | 465 | 447 | 447 | 19,500 |
2019/04/24 | 449 | 465 | 441 | 465 | 44,100 |
2019/04/23 | 427 | 451 | 425 | 447 | 34,000 |
2019/04/22 | 419 | 426 | 419 | 422 | 14,500 |
2019/04/19 | 407 | 420 | 406 | 419 | 7,600 |
2019/04/18 | 410 | 410 | 404 | 404 | 3,900 |
2019/04/17 | 409 | 413 | 407 | 413 | 4,000 |
2019/04/16 | 411 | 420 | 410 | 410 | 4,200 |
2019/04/15 | 415 | 415 | 408 | 410 | 5,000 |
2019/04/12 | 414 | 414 | 402 | 405 | 19,800 |
2019/04/11 | 405 | 414 | 405 | 410 | 2,500 |
2019/04/10 | 408 | 409 | 402 | 405 | 1,900 |
2019/04/09 | 407 | 407 | 402 | 402 | 2,700 |
2019/04/08 | 418 | 418 | 403 | 403 | 14,100 |
2019/04/05 | 431 | 431 | 410 | 410 | 18,200 |
2019/04/04 | 420 | 449 | 410 | 419 | 58,400 |
2019/04/03 | 399 | 429 | 388 | 429 | 58,600 |
2019/04/02 | 380 | 400 | 380 | 388 | 19,200 |
2019/04/01 | 386 | 386 | 375 | 376 | 10,000 |
2019/03/29 | 382 | 382 | 373 | 375 | 5,000 |
2019/03/28 | 387 | 387 | 376 | 377 | 7,300 |
2019/03/27 | 398 | 401 | 387 | 387 | 11,900 |
2019/03/26 | 388 | 406 | 388 | 400 | 7,200 |
2019/03/25 | 404 | 404 | 389 | 389 | 11,400 |
2019/03/22 | 388 | 398 | 388 | 398 | 4,800 |
2019/03/20 | 378 | 388 | 378 | 388 | 2,800 |
2019/03/19 | 386 | 397 | 380 | 381 | 22,800 |
2019/03/18 | 382 | 389 | 381 | 385 | 12,100 |
2019/03/15 | 376 | 385 | 371 | 375 | 8,400 |
2019/03/14 | 374 | 374 | 365 | 365 | 800 |
2019/03/13 | 376 | 376 | 363 | 372 | 1,800 |
2019/03/12 | 377 | 377 | 371 | 375 | 13,400 |
2019/03/11 | 369 | 376 | 368 | 376 | 2,400 |
2019/03/08 | 365 | 372 | 358 | 369 | 9,800 |
2019/03/07 | 386 | 386 | 365 | 379 | 9,200 |
2019/03/06 | 386 | 391 | 385 | 389 | 4,700 |
2019/03/05 | 397 | 397 | 383 | 387 | 7,000 |
2019/03/04 | 395 | 397 | 388 | 390 | 3,600 |
2019/03/01 | 390 | 395 | 390 | 395 | 1,800 |
2019/02/28 | 400 | 401 | 389 | 394 | 2,000 |
2019/02/27 | 405 | 405 | 385 | 403 | 6,000 |
2019/02/26 | 429 | 429 | 402 | 405 | 23,500 |
2019/02/25 | 383 | 410 | 381 | 405 | 30,900 |
2019/02/22 | 371 | 377 | 371 | 372 | 2,500 |
2019/02/21 | 373 | 374 | 369 | 369 | 3,600 |
2019/02/20 | 373 | 374 | 366 | 369 | 7,000 |
2019/02/19 | 375 | 375 | 365 | 373 | 5,400 |
2019/02/18 | 372 | 376 | 366 | 370 | 6,200 |
2019/02/15 | 375 | 385 | 372 | 372 | 3,500 |
2019/02/14 | 375 | 383 | 368 | 373 | 3,200 |
2019/02/13 | 378 | 384 | 375 | 378 | 11,900 |
2019/02/12 | 367 | 378 | 367 | 378 | 9,400 |
2019/02/08 | 379 | 379 | 341 | 367 | 20,500 |
2019/02/07 | 400 | 400 | 370 | 373 | 27,700 |
2019/02/06 | 430 | 434 | 389 | 407 | 23,100 |
2019/02/05 | 435 | 440 | 424 | 425 | 20,300 |
2019/02/04 | 417 | 458 | 409 | 431 | 55,200 |
2019/02/01 | 387 | 409 | 386 | 409 | 20,700 |
2019/01/31 | 392 | 392 | 380 | 386 | 7,000 |
2019/01/30 | 378 | 397 | 377 | 379 | 15,600 |
2019/01/29 | 373 | 388 | 367 | 382 | 10,400 |
2019/01/28 | 349 | 418 | 349 | 380 | 65,600 |
2019/01/25 | 353 | 353 | 347 | 349 | 25,800 |
2019/01/24 | 344 | 344 | 338 | 343 | 5,900 |
2019/01/23 | 341 | 343 | 340 | 343 | 800 |
2019/01/22 | 341 | 343 | 340 | 340 | 3,100 |
2019/01/21 | 347 | 349 | 329 | 342 | 16,600 |
2019/01/18 | 326 | 344 | 326 | 339 | 12,800 |
2019/01/17 | 324 | 329 | 321 | 327 | 13,400 |
2019/01/16 | 323 | 325 | 320 | 323 | 4,400 |
2019/01/15 | 322 | 326 | 317 | 321 | 26,900 |
2019/01/11 | 319 | 323 | 316 | 322 | 10,700 |
2019/01/10 | 334 | 338 | 313 | 322 | 28,500 |
2019/01/09 | 338 | 340 | 331 | 335 | 7,400 |
2019/01/08 | 341 | 344 | 333 | 337 | 13,500 |
2019/01/07 | 344 | 344 | 332 | 342 | 10,100 |
2019/01/04 | 335 | 345 | 325 | 336 | 21,400 |