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 |
---|---|---|---|---|---|
2020/12/30 | 440 | 445 | 440 | 445 | 5,800 |
2020/12/29 | 439 | 442 | 438 | 441 | 3,200 |
2020/12/28 | 445 | 445 | 435 | 439 | 10,300 |
2020/12/25 | 448 | 448 | 435 | 445 | 15,100 |
2020/12/24 | 438 | 444 | 437 | 444 | 7,900 |
2020/12/23 | 435 | 438 | 435 | 438 | 5,800 |
2020/12/22 | 440 | 440 | 435 | 435 | 7,500 |
2020/12/21 | 440 | 440 | 439 | 439 | 6,600 |
2020/12/18 | 444 | 444 | 440 | 441 | 7,600 |
2020/12/17 | 448 | 448 | 441 | 442 | 6,300 |
2020/12/16 | 448 | 451 | 446 | 448 | 5,900 |
2020/12/15 | 452 | 452 | 450 | 452 | 1,500 |
2020/12/14 | 450 | 453 | 448 | 449 | 10,200 |
2020/12/11 | 450 | 450 | 446 | 450 | 4,300 |
2020/12/10 | 445 | 450 | 444 | 449 | 9,600 |
2020/12/09 | 453 | 455 | 450 | 450 | 5,100 |
2020/12/08 | 451 | 451 | 448 | 450 | 1,500 |
2020/12/07 | 453 | 453 | 445 | 447 | 2,600 |
2020/12/04 | 454 | 454 | 443 | 445 | 17,800 |
2020/12/03 | 441 | 446 | 441 | 446 | 3,200 |
2020/12/02 | 440 | 443 | 440 | 441 | 5,400 |
2020/12/01 | 443 | 443 | 438 | 440 | 1,100 |
2020/11/30 | 439 | 445 | 423 | 445 | 12,700 |
2020/11/27 | 440 | 441 | 438 | 439 | 1,600 |
2020/11/26 | 440 | 442 | 438 | 439 | 2,600 |
2020/11/25 | 445 | 445 | 439 | 439 | 9,300 |
2020/11/24 | 440 | 446 | 438 | 446 | 5,500 |
2020/11/20 | 437 | 439 | 436 | 438 | 4,100 |
2020/11/19 | 440 | 446 | 440 | 440 | 2,000 |
2020/11/18 | 440 | 444 | 438 | 439 | 2,400 |
2020/11/17 | 442 | 443 | 439 | 440 | 1,900 |
2020/11/16 | 445 | 445 | 439 | 439 | 5,300 |
2020/11/13 | 441 | 443 | 440 | 441 | 7,500 |
2020/11/12 | 445 | 446 | 442 | 443 | 10,300 |
2020/11/11 | 447 | 448 | 445 | 445 | 3,700 |
2020/11/10 | 444 | 448 | 443 | 444 | 4,700 |
2020/11/09 | 443 | 445 | 442 | 443 | 5,100 |
2020/11/06 | 450 | 450 | 441 | 443 | 4,500 |
2020/11/05 | 455 | 455 | 449 | 450 | 2,300 |
2020/11/04 | 445 | 449 | 444 | 449 | 1,500 |
2020/11/02 | 450 | 450 | 441 | 443 | 4,800 |
2020/10/30 | 449 | 451 | 446 | 446 | 1,800 |
2020/10/29 | 449 | 449 | 447 | 447 | 800 |
2020/10/28 | 453 | 453 | 449 | 449 | 1,300 |
2020/10/27 | 450 | 453 | 449 | 453 | 1,600 |
2020/10/26 | 450 | 451 | 450 | 451 | 1,300 |
2020/10/23 | 453 | 453 | 449 | 449 | 8,700 |
2020/10/22 | 451 | 453 | 450 | 453 | 2,600 |
2020/10/21 | 452 | 452 | 450 | 451 | 3,700 |
2020/10/20 | 451 | 452 | 450 | 452 | 2,500 |
2020/10/19 | 449 | 453 | 449 | 450 | 1,100 |
2020/10/16 | 452 | 452 | 447 | 450 | 2,000 |
2020/10/15 | 450 | 450 | 450 | 450 | 1,000 |
2020/10/14 | 451 | 452 | 450 | 450 | 6,200 |
2020/10/13 | 452 | 454 | 450 | 451 | 4,200 |
2020/10/12 | 448 | 449 | 448 | 449 | 4,300 |
2020/10/09 | 445 | 449 | 444 | 448 | 9,700 |
2020/10/08 | 452 | 454 | 449 | 449 | 6,300 |
2020/10/07 | 450 | 452 | 450 | 452 | 4,700 |
2020/10/06 | 454 | 455 | 450 | 452 | 4,100 |
2020/10/05 | 458 | 458 | 451 | 454 | 3,600 |
2020/10/02 | 456 | 457 | 450 | 450 | 9,500 |
2020/09/30 | 453 | 453 | 453 | 453 | 200 |
2020/09/29 | 455 | 455 | 452 | 454 | 1,500 |
2020/09/28 | 452 | 456 | 452 | 452 | 1,700 |
2020/09/25 | 456 | 456 | 451 | 451 | 11,800 |
2020/09/24 | 453 | 455 | 452 | 455 | 3,200 |
2020/09/23 | 450 | 454 | 449 | 452 | 6,400 |
2020/09/18 | 455 | 458 | 453 | 454 | 4,300 |
2020/09/17 | 453 | 454 | 451 | 453 | 3,700 |
2020/09/16 | 453 | 456 | 450 | 452 | 15,600 |
2020/09/15 | 463 | 463 | 452 | 452 | 17,900 |
2020/09/14 | 463 | 463 | 457 | 461 | 10,200 |
2020/09/11 | 460 | 463 | 457 | 463 | 7,000 |
2020/09/10 | 462 | 462 | 460 | 461 | 1,500 |
2020/09/09 | 456 | 463 | 456 | 462 | 2,000 |
2020/09/08 | 464 | 464 | 455 | 460 | 11,600 |
2020/09/07 | 464 | 464 | 462 | 464 | 1,500 |
2020/09/04 | 468 | 468 | 459 | 464 | 5,800 |
2020/09/03 | 457 | 464 | 455 | 460 | 19,100 |
2020/09/02 | 462 | 462 | 450 | 457 | 8,000 |
2020/09/01 | 462 | 465 | 458 | 458 | 11,400 |
2020/08/31 | 469 | 469 | 459 | 461 | 11,700 |
2020/08/28 | 472 | 472 | 468 | 468 | 1,600 |
2020/08/27 | 470 | 470 | 467 | 467 | 3,400 |
2020/08/26 | 475 | 475 | 469 | 470 | 6,800 |
2020/08/25 | 486 | 486 | 466 | 474 | 14,400 |
2020/08/24 | 486 | 486 | 472 | 485 | 6,500 |
2020/08/21 | 487 | 487 | 479 | 481 | 1,500 |
2020/08/20 | 481 | 483 | 481 | 481 | 1,000 |
2020/08/19 | 486 | 486 | 477 | 479 | 2,400 |
2020/08/18 | 486 | 487 | 480 | 481 | 4,100 |
2020/08/17 | 489 | 489 | 483 | 486 | 1,800 |
2020/08/14 | 484 | 492 | 480 | 485 | 4,700 |
2020/08/13 | 510 | 514 | 477 | 483 | 70,900 |
2020/08/12 | 471 | 523 | 471 | 510 | 28,800 |
2020/08/11 | 462 | 463 | 456 | 463 | 7,300 |
2020/08/07 | 462 | 465 | 455 | 460 | 4,600 |
2020/08/06 | 458 | 463 | 454 | 460 | 2,100 |
2020/08/05 | 456 | 456 | 450 | 456 | 4,000 |
2020/08/04 | 483 | 495 | 450 | 451 | 18,800 |
2020/08/03 | 471 | 474 | 471 | 474 | 4,000 |
2020/07/31 | 476 | 480 | 472 | 472 | 8,700 |
2020/07/30 | 482 | 482 | 477 | 477 | 1,800 |
2020/07/29 | 487 | 487 | 485 | 485 | 200 |
2020/07/28 | 483 | 484 | 479 | 479 | 2,400 |
2020/07/27 | 489 | 489 | 480 | 480 | 11,000 |
2020/07/22 | 500 | 501 | 489 | 489 | 32,100 |
2020/07/21 | 492 | 510 | 491 | 510 | 10,000 |
2020/07/20 | 497 | 498 | 486 | 496 | 4,400 |
2020/07/17 | 507 | 507 | 499 | 504 | 25,400 |
2020/07/16 | 500 | 505 | 499 | 499 | 14,700 |
2020/07/15 | 500 | 509 | 499 | 499 | 28,000 |
2020/07/14 | 500 | 500 | 495 | 499 | 4,600 |
2020/07/13 | 498 | 499 | 492 | 492 | 21,200 |
2020/07/10 | 495 | 498 | 492 | 498 | 4,300 |
2020/07/09 | 500 | 500 | 490 | 495 | 5,800 |
2020/07/08 | 500 | 500 | 493 | 495 | 8,600 |
2020/07/07 | 480 | 500 | 477 | 489 | 5,300 |
2020/07/06 | 473 | 479 | 470 | 479 | 3,700 |
2020/07/03 | 468 | 468 | 464 | 465 | 1,900 |
2020/07/02 | 478 | 478 | 452 | 455 | 14,300 |
2020/07/01 | 478 | 479 | 470 | 474 | 4,200 |
2020/06/30 | 480 | 482 | 478 | 479 | 2,800 |
2020/06/29 | 480 | 484 | 478 | 483 | 3,100 |
2020/06/26 | 495 | 495 | 480 | 484 | 10,600 |
2020/06/25 | 482 | 484 | 480 | 481 | 9,600 |
2020/06/24 | 485 | 485 | 479 | 482 | 4,800 |
2020/06/23 | 480 | 484 | 477 | 481 | 6,000 |
2020/06/22 | 481 | 486 | 476 | 481 | 8,700 |
2020/06/19 | 485 | 486 | 476 | 482 | 7,200 |
2020/06/18 | 497 | 498 | 487 | 489 | 8,900 |
2020/06/17 | 497 | 499 | 492 | 498 | 7,700 |
2020/06/16 | 497 | 501 | 490 | 498 | 23,800 |
2020/06/15 | 497 | 497 | 488 | 494 | 3,400 |
2020/06/12 | 498 | 498 | 490 | 490 | 10,600 |
2020/06/11 | 498 | 499 | 494 | 499 | 3,200 |
2020/06/10 | 495 | 498 | 494 | 496 | 4,700 |
2020/06/09 | 497 | 497 | 490 | 497 | 6,800 |
2020/06/08 | 504 | 504 | 499 | 501 | 4,300 |
2020/06/05 | 501 | 504 | 496 | 504 | 3,200 |
2020/06/04 | 502 | 502 | 497 | 501 | 1,200 |
2020/06/03 | 501 | 502 | 496 | 502 | 4,800 |
2020/06/02 | 497 | 500 | 493 | 500 | 2,500 |
2020/06/01 | 501 | 501 | 487 | 488 | 3,900 |
2020/05/29 | 502 | 505 | 497 | 498 | 2,200 |
2020/05/28 | 501 | 501 | 497 | 500 | 2,900 |
2020/05/27 | 505 | 505 | 499 | 502 | 1,000 |
2020/05/26 | 499 | 505 | 499 | 499 | 4,400 |
2020/05/25 | 512 | 512 | 492 | 499 | 10,000 |
2020/05/22 | 494 | 499 | 493 | 499 | 3,400 |
2020/05/21 | 497 | 503 | 496 | 498 | 2,900 |
2020/05/20 | 499 | 499 | 494 | 499 | 1,400 |
2020/05/19 | 494 | 499 | 493 | 498 | 1,200 |
2020/05/18 | 499 | 499 | 485 | 485 | 3,000 |
2020/05/15 | 505 | 505 | 487 | 498 | 2,900 |
2020/05/14 | 507 | 507 | 498 | 498 | 1,000 |
2020/05/13 | 505 | 505 | 501 | 501 | 900 |
2020/05/12 | 506 | 508 | 499 | 499 | 8,300 |
2020/05/11 | 500 | 507 | 498 | 506 | 4,000 |
2020/05/08 | 502 | 507 | 500 | 500 | 2,600 |
2020/05/07 | 499 | 500 | 495 | 500 | 1,000 |
2020/05/01 | 501 | 501 | 485 | 498 | 4,600 |
2020/04/30 | 503 | 503 | 483 | 501 | 4,600 |
2020/04/28 | 509 | 509 | 486 | 496 | 7,300 |
2020/04/27 | 509 | 509 | 501 | 501 | 1,500 |
2020/04/24 | 510 | 510 | 502 | 509 | 7,600 |
2020/04/23 | 511 | 511 | 500 | 510 | 4,100 |
2020/04/22 | 510 | 510 | 489 | 501 | 2,200 |
2020/04/21 | 512 | 512 | 501 | 505 | 5,600 |
2020/04/20 | 510 | 516 | 500 | 508 | 7,200 |
2020/04/17 | 529 | 529 | 485 | 497 | 18,100 |
2020/04/16 | 492 | 551 | 492 | 519 | 33,300 |
2020/04/15 | 494 | 494 | 491 | 492 | 1,500 |
2020/04/14 | 495 | 495 | 493 | 494 | 1,200 |
2020/04/13 | 495 | 495 | 488 | 495 | 8,400 |
2020/04/10 | 494 | 495 | 484 | 495 | 3,100 |
2020/04/09 | 480 | 490 | 480 | 489 | 3,400 |
2020/04/08 | 483 | 486 | 477 | 484 | 3,000 |
2020/04/07 | 471 | 491 | 467 | 480 | 8,000 |
2020/04/06 | 460 | 471 | 460 | 471 | 1,300 |
2020/04/03 | 477 | 477 | 449 | 458 | 12,100 |
2020/04/02 | 486 | 486 | 463 | 469 | 3,000 |
2020/04/01 | 486 | 486 | 477 | 479 | 1,500 |
2020/03/31 | 486 | 486 | 469 | 477 | 1,500 |
2020/03/30 | 470 | 481 | 465 | 481 | 2,700 |
2020/03/27 | 493 | 498 | 475 | 496 | 4,100 |
2020/03/26 | 481 | 488 | 472 | 478 | 7,600 |
2020/03/25 | 487 | 487 | 471 | 484 | 9,600 |
2020/03/24 | 473 | 473 | 460 | 473 | 5,800 |
2020/03/23 | 465 | 475 | 465 | 473 | 4,200 |
2020/03/19 | 478 | 478 | 465 | 474 | 3,600 |
2020/03/18 | 460 | 478 | 456 | 473 | 2,600 |
2020/03/17 | 426 | 458 | 426 | 458 | 4,400 |
2020/03/16 | 447 | 447 | 418 | 441 | 5,900 |
2020/03/13 | 385 | 418 | 370 | 418 | 30,000 |
2020/03/12 | 460 | 464 | 435 | 441 | 18,000 |
2020/03/11 | 455 | 470 | 450 | 460 | 4,700 |
2020/03/10 | 420 | 450 | 406 | 450 | 13,900 |
2020/03/09 | 474 | 474 | 438 | 440 | 11,800 |
2020/03/06 | 485 | 485 | 460 | 474 | 7,800 |
2020/03/05 | 475 | 481 | 475 | 481 | 4,500 |
2020/03/04 | 445 | 466 | 441 | 462 | 6,500 |
2020/03/03 | 487 | 487 | 453 | 454 | 7,300 |
2020/03/02 | 450 | 470 | 445 | 447 | 17,100 |
2020/02/28 | 477 | 493 | 450 | 450 | 20,700 |
2020/02/27 | 514 | 514 | 488 | 494 | 9,000 |
2020/02/26 | 500 | 512 | 499 | 508 | 9,200 |
2020/02/25 | 522 | 522 | 501 | 504 | 13,000 |
2020/02/21 | 511 | 521 | 511 | 521 | 3,200 |
2020/02/20 | 515 | 520 | 512 | 512 | 4,600 |
2020/02/19 | 514 | 520 | 514 | 519 | 7,700 |
2020/02/18 | 522 | 522 | 509 | 509 | 6,200 |
2020/02/17 | 513 | 522 | 507 | 522 | 6,700 |
2020/02/14 | 514 | 516 | 506 | 506 | 8,700 |
2020/02/13 | 521 | 522 | 515 | 517 | 1,100 |
2020/02/12 | 516 | 520 | 507 | 513 | 10,800 |
2020/02/10 | 510 | 518 | 508 | 516 | 4,600 |
2020/02/07 | 519 | 521 | 502 | 503 | 7,500 |
2020/02/06 | 510 | 520 | 500 | 514 | 24,200 |
2020/02/05 | 509 | 510 | 507 | 510 | 3,700 |
2020/02/04 | 510 | 510 | 506 | 506 | 5,800 |
2020/02/03 | 510 | 510 | 503 | 507 | 5,000 |
2020/01/31 | 501 | 518 | 500 | 517 | 8,500 |
2020/01/30 | 520 | 521 | 502 | 502 | 9,700 |
2020/01/29 | 527 | 528 | 517 | 520 | 5,600 |
2020/01/28 | 524 | 529 | 515 | 527 | 5,900 |
2020/01/27 | 540 | 540 | 522 | 530 | 13,700 |
2020/01/24 | 543 | 549 | 541 | 543 | 21,900 |
2020/01/23 | 530 | 548 | 530 | 545 | 16,000 |
2020/01/22 | 530 | 530 | 528 | 530 | 6,300 |
2020/01/21 | 530 | 530 | 523 | 530 | 4,000 |
2020/01/20 | 531 | 531 | 521 | 522 | 9,100 |
2020/01/17 | 531 | 531 | 528 | 529 | 6,700 |
2020/01/16 | 522 | 525 | 517 | 523 | 4,200 |
2020/01/15 | 516 | 520 | 516 | 517 | 7,000 |
2020/01/14 | 512 | 518 | 511 | 516 | 13,300 |
2020/01/10 | 522 | 523 | 507 | 511 | 9,200 |
2020/01/09 | 519 | 523 | 518 | 522 | 2,000 |
2020/01/08 | 516 | 516 | 508 | 510 | 9,100 |
2020/01/07 | 519 | 525 | 519 | 519 | 6,800 |
2020/01/06 | 518 | 522 | 518 | 521 | 4,600 |