4409 東邦化学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	530	530	519	528	17,900	528
2022-06-23	522	528	520	528	3,500	528
2022-06-22	520	523	516	523	2,100	523
2022-06-21	510	520	510	520	1,800	520
2022-06-20	514	514	509	509	1,600	509
2022-06-17	507	515	507	513	800	513
2022-06-16	505	509	505	507	1,900	507
2022-06-15	512	513	507	510	3,200	510
2022-06-14	512	513	512	512	1,000	512
2022-06-13	511	517	511	512	7,700	512
2022-06-10	524	524	504	511	10,300	511
2022-06-09	517	523	515	522	3,800	522
2022-06-08	521	521	515	515	2,600	515
2022-06-07	516	519	515	517	1,800	517
2022-06-06	516	517	516	516	900	516
2022-06-03	525	525	514	516	2,300	516
2022-06-02	516	518	516	518	1,000	518
2022-06-01	526	526	515	516	2,100	516
2022-05-31	531	531	515	520	6,000	520
2022-05-30	530	532	525	527	8,000	527
2022-05-27	521	525	521	523	500	523
2022-05-26	523	523	523	523	200	523
2022-05-25	525	525	516	523	7,700	523
2022-05-24	520	522	518	522	1,800	522
2022-05-23	516	519	516	517	1,500	517
2022-05-20	518	519	516	519	800	519
2022-05-19	513	521	513	518	2,100	518
2022-05-18	511	515	510	515	1,500	515
2022-05-17	518	518	511	511	2,000	511
2022-05-16	513	516	513	513	1,200	513
2022-05-13	513	520	513	515	2,000	515
2022-05-12	522	522	522	522	6,400	522
2022-05-11	518	522	516	522	2,300	522
2022-05-10	514	518	514	518	900	518
2022-05-09	524	524	513	513	1,800	513
2022-05-06	518	523	511	523	600	523
2022-05-02	518	521	509	516	3,600	516
2022-04-28	508	518	508	518	1,300	518
2022-04-27	516	517	506	506	1,200	506
2022-04-26	520	520	516	516	300	516
2022-04-25	522	522	514	515	7,400	515
2022-04-22	516	520	513	520	1,800	520
2022-04-21	514	516	513	513	700	513
2022-04-20	514	514	503	514	2,800	514
2022-04-19	509	516	505	513	3,400	513
2022-04-18	503	505	500	505	2,900	505
2022-04-15	506	506	501	501	2,000	501
2022-04-14	504	506	502	503	5,200	503
2022-04-13	509	511	506	511	2,100	511
2022-04-12	512	512	509	509	6,300	509
2022-04-11	510	512	505	512	2,600	512
2022-04-08	511	514	510	510	1,900	510
2022-04-07	511	517	510	516	800	516
2022-04-06	515	518	508	517	3,900	517
2022-04-05	522	522	515	516	2,300	516
2022-04-04	520	522	518	522	4,100	522
2022-04-01	521	522	517	522	3,000	522
2022-03-31	528	528	520	525	1,700	525
2022-03-30	525	530	519	523	5,700	523
2022-03-29	540	553	537	551	7,300	551
2022-03-28	540	551	535	551	10,700	551
2022-03-25	535	535	530	534	8,200	534
2022-03-24	533	533	528	529	5,300	529
2022-03-23	529	532	529	529	4,600	529
2022-03-22	529	530	527	529	2,500	529
2022-03-18	518	525	516	525	2,100	525
2022-03-17	519	520	514	520	1,900	520
2022-03-16	523	526	505	513	12,900	513
2022-03-15	524	524	522	522	900	522
2022-03-14	519	526	518	519	8,900	519
2022-03-11	521	521	517	518	600	518
2022-03-10	520	533	517	518	3,400	518
2022-03-09	519	523	517	519	2,600	519
2022-03-08	520	520	515	516	1,800	516
2022-03-07	533	533	514	514	3,600	514
2022-03-04	536	536	510	515	14,500	515
2022-03-03	533	533	529	531	1,600	531
2022-03-02	535	536	532	533	1,500	533
2022-03-01	535	535	527	533	2,000	533
2022-02-28	530	539	530	532	1,400	532
2022-02-25	539	539	529	529	9,300	529
2022-02-24	535	540	534	538	3,600	538
2022-02-22	540	540	536	537	1,400	537
2022-02-21	537	543	530	543	4,400	543
2022-02-18	529	530	527	530	800	530
2022-02-17	528	528	527	528	700	528
2022-02-16	530	530	526	526	2,000	526
2022-02-15	530	530	529	530	3,400	530
2022-02-14	529	530	526	530	8,600	530
2022-02-10	524	530	521	529	3,200	529
2022-02-09	530	530	522	528	2,500	528
2022-02-08	519	530	519	530	2,700	530
2022-02-07	521	530	517	519	4,300	519
2022-02-04	529	552	517	527	20,200	527
2022-02-03	521	524	520	524	1,500	524
2022-02-02	524	524	517	517	900	517
2022-02-01	523	524	519	519	700	519
2022-01-31	530	530	517	523	2,500	523
2022-01-28	525	525	515	525	1,200	525
2022-01-27	525	525	519	519	1,600	519
2022-01-26	525	525	525	525	200	525
2022-01-25	537	537	521	521	8,400	521
2022-01-24	520	528	520	527	2,400	527
2022-01-21	527	527	511	520	3,300	520
2022-01-20	522	525	515	522	2,700	522
2022-01-19	511	519	511	519	2,500	519
2022-01-18	511	514	508	512	1,400	512
2022-01-17	512	512	509	511	800	511
2022-01-14	508	511	504	505	1,900	505
2022-01-13	510	512	502	512	4,600	512
2022-01-12	512	515	504	505	11,200	505
2022-01-11	513	513	506	512	5,400	512
2022-01-07	508	510	507	509	1,800	509
2022-01-06	510	510	507	508	1,800	508
2022-01-05	505	510	504	510	4,300	510
2022-01-04	501	505	500	505	4,800	505

分割・併合履歴：なし