4409 東邦化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-305165215155151,000515
2021-07-295225225155151,100515
2021-07-28516522515522500522
2021-07-275225245155152,400515
2021-07-26529529521528900528
2021-07-2153353352652929,900529
2021-07-205165285165285,200528
2021-07-195305305135172,800517
2021-07-1652553252553014,500530
2021-07-1551552151552118,000521
2021-07-1451451551151526,300515
2021-07-1351051451051417,500514
2021-07-1250951350651025,500510
2021-07-095035095025094,800509
2021-07-085075085045041,900504
2021-07-075045075005073,900507
2021-07-065055075045042,400504
2021-07-055055055045052,400505
2021-07-024995054995054,700505
2021-07-014964994944951,500495
2021-06-304995024904958,100495
2021-06-295125124995002,800500
2021-06-2849851449851231,800512
2021-06-2551551849249217,500492
2021-06-244935004935001,900500
2021-06-234974974944941,100494
2021-06-224954974944942,300494
2021-06-21491496491494700494
2021-06-185035034964973,800497
2021-06-175015034985032,100503
2021-06-165035045015012,600501
2021-06-154965004964962,100496
2021-06-145085085005008,200500
2021-06-115085085035081,800508
2021-06-10502506502502700502
2021-06-095055055055052,300505
2021-06-085055055005002,200500
2021-06-075075095065066,900506
2021-06-045025074935076,300507
2021-06-03500501498501800501
2021-06-02500501500501200501
2021-06-015025064984994,200499
2021-05-314995014955015,800501
2021-05-28497499497499500499
2021-05-274904954904952,000495
2021-05-264994994914932,200493
2021-05-255045044944967,500496
2021-05-244925044925042,500504
2021-05-215035044954952,100495
2021-05-205045044964962,100496
2021-05-194995014995011,100501
2021-05-184915004914951,000495
2021-05-17490496490493500493
2021-05-144875014864904,100490
2021-05-1350850848148215,200482
2021-05-125075085005027,100502
2021-05-115045075045071,300507
2021-05-105045065045041,300504
2021-05-075045065015062,100506
2021-05-064995074995051,900505
2021-04-305085084974974,700497
2021-04-284945094914964,900496
2021-04-2748752748548621,300486
2021-04-264854954854873,500487
2021-04-235105104914917,800491
2021-04-224994994904987,800498
2021-04-215005024984981,400498
2021-04-204995024995002,200500
2021-04-195035034975003,200500
2021-04-164975034975031,200503
2021-04-155025024974974,300497
2021-04-145075125035033,800503
2021-04-135085115025112,300511
2021-04-125135135075086,900508
2021-04-095135135075131,300513
2021-04-085145145105132,700513
2021-04-075115185115131,900513
2021-04-065105145055104,700510
2021-04-055155155105102,200510
2021-04-025075095045083,400508
2021-04-015055155055075,200507
2021-03-315065095005076,100507
2021-03-3049751749150610,500506
2021-03-2952053251853217,200532
2021-03-265225235205223,200522
2021-03-255235235185228,600522
2021-03-245235235195219,800521
2021-03-235225235205224,100522
2021-03-225245245205225,900522
2021-03-195195205165208,600520
2021-03-185195205165204,700520
2021-03-175165195145184,500518
2021-03-165145185145164,700516
2021-03-155185185115123,800512
2021-03-1250751550751418,000514
2021-03-115055075055074,600507
2021-03-105065065045062,400506
2021-03-095065065005042,800504
2021-03-085045085035056,200505
2021-03-055085095055063,000506
2021-03-045125125035077,500507
2021-03-035165165135152,400515
2021-03-025225225165184,400518
2021-03-015225225115164,500516
2021-02-2650652950250827,900508
2021-02-2551151150150510,700505
2021-02-244965044965043,600504
2021-02-225005064934967,000496
2021-02-195025064994995,600499
2021-02-1850050850050013,000500
2021-02-1749550049150013,200500
2021-02-164904954864956,200495
2021-02-154904924864898,700489
2021-02-1248549048348816,600488
2021-02-104834894814854,300485
2021-02-094804844774834,800483
2021-02-0847948247748213,700482
2021-02-0547948047648010,000480
2021-02-0448049847647924,800479
2021-02-034754754704725,400472
2021-02-024724764704704,300470
2021-02-014704724664727,300472
2021-01-294734734664703,000470
2021-01-284694724664723,000472
2021-01-274754754694724,800472
2021-01-264724734674694,200469
2021-01-2547247746547013,100470
2021-01-224664664624654,100465
2021-01-214604684594665,800466
2021-01-204544624544599,600459
2021-01-194504544504523,700452
2021-01-184544574504559,900455
2021-01-154554564504507,400450
2021-01-144544594524545,200454
2021-01-1345345445045412,600454
2021-01-124504534504526,600452
2021-01-084464504404507,100450
2021-01-074494494424455,800445
2021-01-064504524454457,800445
2021-01-054524524494512,700451
2021-01-044464504454506,200450

分割・併合履歴 : なし