4409 東邦化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-12-25 | 258 | 260 | 258 | 260 | 8,000 | 260 |
| 2009-12-24 | 265 | 265 | 263 | 263 | 3,000 | 263 |
| 2009-12-22 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 2009-12-17 | 255 | 255 | 252 | 252 | 2,000 | 252 |
| 2009-12-16 | 255 | 256 | 255 | 256 | 2,000 | 256 |
| 2009-12-15 | 259 | 259 | 256 | 256 | 3,000 | 256 |
| 2009-12-14 | 265 | 265 | 265 | 265 | 16,000 | 265 |
| 2009-12-11 | 263 | 268 | 262 | 266 | 13,000 | 266 |
| 2009-12-10 | 261 | 261 | 260 | 260 | 11,000 | 260 |
| 2009-12-08 | 264 | 264 | 261 | 264 | 7,000 | 264 |
| 2009-12-07 | 269 | 269 | 265 | 266 | 7,000 | 266 |
| 2009-12-04 | 281 | 281 | 272 | 272 | 14,000 | 272 |
| 2009-12-03 | 265 | 273 | 265 | 273 | 5,000 | 273 |
| 2009-12-02 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2009-12-01 | 260 | 262 | 260 | 261 | 4,000 | 261 |
| 2009-11-30 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-11-25 | 271 | 271 | 271 | 271 | 7,000 | 271 |
| 2009-11-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-11-16 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2009-11-12 | 279 | 279 | 276 | 276 | 18,000 | 276 |
| 2009-11-11 | 285 | 289 | 284 | 289 | 11,000 | 289 |
| 2009-11-10 | 279 | 286 | 279 | 286 | 6,000 | 286 |
| 2009-11-06 | 275 | 277 | 275 | 277 | 3,000 | 277 |
| 2009-11-05 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2009-11-04 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2009-11-02 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2009-10-30 | 275 | 278 | 275 | 275 | 4,000 | 275 |
| 2009-10-29 | 279 | 279 | 270 | 273 | 8,000 | 273 |
| 2009-10-28 | 260 | 284 | 260 | 276 | 19,000 | 276 |
| 2009-10-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-10-23 | 263 | 263 | 260 | 260 | 9,000 | 260 |
| 2009-10-22 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2009-10-21 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2009-10-20 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2009-10-15 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2009-10-13 | 267 | 267 | 267 | 267 | 17,000 | 267 |
| 2009-10-09 | 268 | 272 | 268 | 271 | 14,000 | 271 |
| 2009-10-08 | 267 | 267 | 266 | 266 | 2,000 | 266 |
| 2009-10-07 | 264 | 265 | 264 | 265 | 2,000 | 265 |
| 2009-10-06 | 264 | 269 | 264 | 269 | 2,000 | 269 |
| 2009-10-05 | 269 | 269 | 264 | 264 | 4,000 | 264 |
| 2009-09-29 | 260 | 262 | 260 | 262 | 3,000 | 262 |
| 2009-09-24 | 272 | 273 | 272 | 273 | 10,000 | 273 |
| 2009-09-18 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-09-15 | 265 | 265 | 262 | 265 | 4,000 | 265 |
| 2009-09-14 | 273 | 273 | 265 | 265 | 18,000 | 265 |
| 2009-09-11 | 265 | 275 | 265 | 275 | 5,000 | 275 |
| 2009-09-10 | 260 | 265 | 260 | 265 | 8,000 | 265 |
| 2009-09-09 | 259 | 259 | 255 | 255 | 14,000 | 255 |
| 2009-09-08 | 260 | 260 | 259 | 259 | 3,000 | 259 |
| 2009-09-07 | 264 | 264 | 260 | 260 | 3,000 | 260 |
| 2009-09-04 | 265 | 265 | 260 | 260 | 7,000 | 260 |
| 2009-09-03 | 266 | 266 | 265 | 265 | 3,000 | 265 |
| 2009-09-02 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2009-09-01 | 272 | 272 | 259 | 270 | 24,000 | 270 |
| 2009-08-31 | 275 | 275 | 272 | 273 | 16,000 | 273 |
| 2009-08-27 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2009-08-26 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2009-08-25 | 301 | 301 | 275 | 283 | 35,000 | 283 |
| 2009-08-24 | 295 | 298 | 295 | 298 | 2,000 | 298 |
| 2009-08-21 | 293 | 293 | 293 | 293 | 5,000 | 293 |
| 2009-08-19 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-08-17 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2009-08-14 | 301 | 301 | 296 | 296 | 5,000 | 296 |
| 2009-08-13 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2009-08-12 | 300 | 301 | 296 | 296 | 20,000 | 296 |
| 2009-08-11 | 325 | 325 | 292 | 305 | 35,000 | 305 |
| 2009-08-10 | 276 | 320 | 276 | 320 | 15,000 | 320 |
| 2009-08-06 | 271 | 275 | 270 | 275 | 8,000 | 275 |
| 2009-08-05 | 278 | 278 | 271 | 271 | 8,000 | 271 |
| 2009-08-04 | 273 | 273 | 273 | 273 | 5,000 | 273 |
| 2009-07-30 | 280 | 280 | 278 | 278 | 3,000 | 278 |
| 2009-07-28 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-07-24 | 292 | 299 | 292 | 299 | 14,000 | 299 |
| 2009-07-23 | 290 | 297 | 290 | 297 | 7,000 | 297 |
| 2009-07-22 | 277 | 285 | 275 | 285 | 16,000 | 285 |
| 2009-07-21 | 276 | 278 | 276 | 276 | 6,000 | 276 |
| 2009-07-15 | 283 | 283 | 274 | 278 | 15,000 | 278 |
| 2009-07-13 | 280 | 283 | 273 | 283 | 40,000 | 283 |
| 2009-07-10 | 293 | 315 | 293 | 315 | 34,000 | 315 |
| 2009-07-09 | 289 | 296 | 287 | 295 | 16,000 | 295 |
| 2009-07-08 | 285 | 287 | 282 | 287 | 16,000 | 287 |
| 2009-07-06 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-07-03 | 274 | 275 | 272 | 272 | 6,000 | 272 |
| 2009-07-02 | 269 | 274 | 269 | 271 | 6,000 | 271 |
| 2009-07-01 | 268 | 269 | 268 | 269 | 10,000 | 269 |
| 2009-06-30 | 270 | 270 | 267 | 270 | 10,000 | 270 |
| 2009-06-29 | 275 | 276 | 275 | 275 | 3,000 | 275 |
| 2009-06-26 | 275 | 275 | 275 | 275 | 12,000 | 275 |
| 2009-06-25 | 269 | 272 | 268 | 268 | 14,000 | 268 |
| 2009-06-24 | 272 | 273 | 272 | 273 | 4,000 | 273 |
| 2009-06-23 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2009-06-22 | 269 | 269 | 266 | 266 | 6,000 | 266 |
| 2009-06-19 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2009-06-18 | 267 | 267 | 267 | 267 | 3,000 | 267 |
| 2009-06-17 | 266 | 268 | 266 | 267 | 7,000 | 267 |
| 2009-06-16 | 272 | 275 | 272 | 275 | 3,000 | 275 |
| 2009-06-12 | 268 | 268 | 266 | 267 | 29,000 | 267 |
| 2009-06-11 | 274 | 279 | 274 | 275 | 10,000 | 275 |
| 2009-06-10 | 270 | 275 | 270 | 274 | 10,000 | 274 |
| 2009-06-09 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2009-06-08 | 266 | 270 | 265 | 270 | 10,000 | 270 |
| 2009-06-05 | 274 | 274 | 265 | 265 | 8,000 | 265 |
| 2009-06-04 | 272 | 275 | 268 | 275 | 8,000 | 275 |
| 2009-06-03 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2009-06-02 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 2009-06-01 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2009-05-29 | 262 | 265 | 262 | 265 | 3,000 | 265 |
| 2009-05-28 | 269 | 269 | 267 | 267 | 3,000 | 267 |
| 2009-05-27 | 270 | 270 | 268 | 268 | 2,000 | 268 |
| 2009-05-25 | 271 | 273 | 270 | 270 | 15,000 | 270 |
| 2009-05-22 | 273 | 273 | 271 | 271 | 7,000 | 271 |
| 2009-05-21 | 271 | 275 | 270 | 275 | 5,000 | 275 |
| 2009-05-20 | 268 | 268 | 266 | 266 | 4,000 | 266 |
| 2009-05-19 | 270 | 270 | 268 | 268 | 15,000 | 268 |
| 2009-05-15 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 2009-05-12 | 338 | 338 | 290 | 290 | 28,000 | 290 |
| 2009-05-11 | 280 | 341 | 280 | 340 | 16,000 | 340 |
| 2009-05-08 | 270 | 278 | 270 | 278 | 9,000 | 278 |
| 2009-05-07 | 265 | 273 | 265 | 273 | 13,000 | 273 |
| 2009-05-01 | 250 | 260 | 250 | 260 | 10,000 | 260 |
| 2009-04-28 | 245 | 260 | 245 | 260 | 7,000 | 260 |
| 2009-04-27 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2009-04-24 | 273 | 273 | 273 | 273 | 8,000 | 273 |
| 2009-04-23 | 265 | 270 | 265 | 270 | 4,000 | 270 |
| 2009-04-22 | 275 | 275 | 275 | 275 | 11,000 | 275 |
| 2009-04-21 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-04-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-04-15 | 250 | 265 | 250 | 265 | 3,000 | 265 |
| 2009-04-14 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 2009-04-13 | 266 | 266 | 258 | 258 | 17,000 | 258 |
| 2009-04-10 | 260 | 265 | 260 | 262 | 11,000 | 262 |
| 2009-04-09 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-04-07 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2009-04-06 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-04-03 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2009-03-31 | 252 | 256 | 242 | 256 | 14,000 | 256 |
| 2009-03-27 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2009-03-26 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 2009-03-25 | 276 | 276 | 276 | 276 | 9,000 | 276 |
| 2009-03-24 | 274 | 280 | 271 | 280 | 6,000 | 280 |
| 2009-03-23 | 275 | 275 | 274 | 274 | 7,000 | 274 |
| 2009-03-19 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-03-18 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-03-12 | 285 | 285 | 285 | 285 | 15,000 | 285 |
| 2009-03-11 | 290 | 290 | 280 | 287 | 12,000 | 287 |
| 2009-03-10 | 284 | 289 | 284 | 289 | 2,000 | 289 |
| 2009-03-09 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-03-06 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2009-03-05 | 282 | 282 | 280 | 280 | 4,000 | 280 |
| 2009-03-03 | 273 | 273 | 273 | 273 | 5,000 | 273 |
| 2009-02-27 | 282 | 283 | 282 | 283 | 2,000 | 283 |
| 2009-02-25 | 284 | 284 | 284 | 284 | 9,000 | 284 |
| 2009-02-24 | 295 | 295 | 275 | 287 | 10,000 | 287 |
| 2009-02-23 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2009-02-20 | 290 | 290 | 285 | 285 | 15,000 | 285 |
| 2009-02-19 | 289 | 290 | 289 | 290 | 2,000 | 290 |
| 2009-02-13 | 274 | 300 | 269 | 300 | 10,000 | 300 |
| 2009-02-12 | 309 | 309 | 305 | 305 | 19,000 | 305 |
| 2009-02-10 | 316 | 326 | 315 | 321 | 10,000 | 321 |
| 2009-02-09 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2009-02-06 | 305 | 330 | 305 | 330 | 18,000 | 330 |
| 2009-02-05 | 308 | 310 | 308 | 310 | 9,000 | 310 |
| 2009-02-02 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 2009-01-30 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2009-01-29 | 301 | 301 | 300 | 300 | 5,000 | 300 |
| 2009-01-28 | 300 | 310 | 300 | 310 | 7,000 | 310 |
| 2009-01-23 | 329 | 329 | 320 | 320 | 12,000 | 320 |
| 2009-01-22 | 299 | 329 | 299 | 329 | 9,000 | 329 |
| 2009-01-19 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2009-01-16 | 300 | 300 | 285 | 285 | 52,000 | 285 |
| 2009-01-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-01-14 | 305 | 315 | 300 | 302 | 12,000 | 302 |
| 2009-01-13 | 358 | 358 | 340 | 340 | 32,000 | 340 |
| 2009-01-09 | 300 | 360 | 300 | 360 | 25,000 | 360 |
| 2009-01-08 | 285 | 303 | 285 | 300 | 33,000 | 300 |
| 2009-01-07 | 278 | 288 | 278 | 283 | 10,000 | 283 |
| 2009-01-06 | 285 | 290 | 280 | 290 | 5,000 | 290 |
分割・併合履歴 ： なし
