4409 東邦化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-244404464384465,500446
2020-11-204374394364384,100438
2020-11-194404464404402,000440
2020-11-184404444384392,400439
2020-11-174424434394401,900440
2020-11-164454454394395,300439
2020-11-134414434404417,500441
2020-11-1244544644244310,300443
2020-11-114474484454453,700445
2020-11-104444484434444,700444
2020-11-094434454424435,100443
2020-11-064504504414434,500443
2020-11-054554554494502,300450
2020-11-044454494444491,500449
2020-11-024504504414434,800443
2020-10-304494514464461,800446
2020-10-29449449447447800447
2020-10-284534534494491,300449
2020-10-274504534494531,600453
2020-10-264504514504511,300451
2020-10-234534534494498,700449
2020-10-224514534504532,600453
2020-10-214524524504513,700451
2020-10-204514524504522,500452
2020-10-194494534494501,100450
2020-10-164524524474502,000450
2020-10-154504504504501,000450
2020-10-144514524504506,200450
2020-10-134524544504514,200451
2020-10-124484494484494,300449
2020-10-094454494444489,700448
2020-10-084524544494496,300449
2020-10-074504524504524,700452
2020-10-064544554504524,100452
2020-10-054584584514543,600454
2020-10-024564574504509,500450
2020-09-30453453453453200453
2020-09-294554554524541,500454
2020-09-284524564524521,700452
2020-09-2545645645145111,800451
2020-09-244534554524553,200455
2020-09-234504544494526,400452
2020-09-184554584534544,300454
2020-09-174534544514533,700453
2020-09-1645345645045215,600452
2020-09-1546346345245217,900452
2020-09-1446346345746110,200461
2020-09-114604634574637,000463
2020-09-104624624604611,500461
2020-09-094564634564622,000462
2020-09-0846446445546011,600460
2020-09-074644644624641,500464
2020-09-044684684594645,800464
2020-09-0345746445546019,100460
2020-09-024624624504578,000457
2020-09-0146246545845811,400458
2020-08-3146946945946111,700461
2020-08-284724724684681,600468
2020-08-274704704674673,400467
2020-08-264754754694706,800470
2020-08-2548648646647414,400474
2020-08-244864864724856,500485
2020-08-214874874794811,500481
2020-08-204814834814811,000481
2020-08-194864864774792,400479
2020-08-184864874804814,100481
2020-08-174894894834861,800486
2020-08-144844924804854,700485
2020-08-1351051447748370,900483
2020-08-1247152347151028,800510
2020-08-114624634564637,300463
2020-08-074624654554604,600460
2020-08-064584634544602,100460
2020-08-054564564504564,000456
2020-08-0448349545045118,800451
2020-08-034714744714744,000474
2020-07-314764804724728,700472
2020-07-304824824774771,800477
2020-07-29487487485485200485
2020-07-284834844794792,400479
2020-07-2748948948048011,000480
2020-07-2250050148948932,100489
2020-07-2149251049151010,000510
2020-07-204974984864964,400496
2020-07-1750750749950425,400504
2020-07-1650050549949914,700499
2020-07-1550050949949928,000499
2020-07-145005004954994,600499
2020-07-1349849949249221,200492
2020-07-104954984924984,300498
2020-07-095005004904955,800495
2020-07-085005004934958,600495
2020-07-074805004774895,300489
2020-07-064734794704793,700479
2020-07-034684684644651,900465
2020-07-0247847845245514,300455
2020-07-014784794704744,200474
2020-06-304804824784792,800479
2020-06-294804844784833,100483
2020-06-2649549548048410,600484
2020-06-254824844804819,600481
2020-06-244854854794824,800482
2020-06-234804844774816,000481
2020-06-224814864764818,700481
2020-06-194854864764827,200482
2020-06-184974984874898,900489
2020-06-174974994924987,700498
2020-06-1649750149049823,800498
2020-06-154974974884943,400494
2020-06-1249849849049010,600490
2020-06-114984994944993,200499
2020-06-104954984944964,700496
2020-06-094974974904976,800497
2020-06-085045044995014,300501
2020-06-055015044965043,200504
2020-06-045025024975011,200501
2020-06-035015024965024,800502
2020-06-024975004935002,500500
2020-06-015015014874883,900488
2020-05-295025054974982,200498
2020-05-285015014975002,900500
2020-05-275055054995021,000502
2020-05-264995054994994,400499
2020-05-2551251249249910,000499
2020-05-224944994934993,400499
2020-05-214975034964982,900498
2020-05-204994994944991,400499
2020-05-194944994934981,200498
2020-05-184994994854853,000485
2020-05-155055054874982,900498
2020-05-145075074984981,000498
2020-05-13505505501501900501
2020-05-125065084994998,300499
2020-05-115005074985064,000506
2020-05-085025075005002,600500
2020-05-074995004955001,000500
2020-05-015015014854984,600498
2020-04-305035034835014,600501
2020-04-285095094864967,300496
2020-04-275095095015011,500501
2020-04-245105105025097,600509
2020-04-235115115005104,100510
2020-04-225105104895012,200501
2020-04-215125125015055,600505
2020-04-205105165005087,200508
2020-04-1752952948549718,100497
2020-04-1649255149251933,300519
2020-04-154944944914921,500492
2020-04-144954954934941,200494
2020-04-134954954884958,400495
2020-04-104944954844953,100495
2020-04-094804904804893,400489
2020-04-084834864774843,000484
2020-04-074714914674808,000480
2020-04-064604714604711,300471
2020-04-0347747744945812,100458
2020-04-024864864634693,000469
2020-04-014864864774791,500479
2020-03-314864864694771,500477
2020-03-304704814654812,700481
2020-03-274934984754964,100496
2020-03-264814884724787,600478
2020-03-254874874714849,600484
2020-03-244734734604735,800473
2020-03-234654754654734,200473
2020-03-194784784654743,600474
2020-03-184604784564732,600473
2020-03-174264584264584,400458
2020-03-164474474184415,900441
2020-03-1338541837041830,000418
2020-03-1246046443544118,000441
2020-03-114554704504604,700460
2020-03-1042045040645013,900450
2020-03-0947447443844011,800440
2020-03-064854854604747,800474
2020-03-054754814754814,500481
2020-03-044454664414626,500462
2020-03-034874874534547,300454
2020-03-0245047044544717,100447
2020-02-2847749345045020,700450
2020-02-275145144884949,000494
2020-02-265005124995089,200508
2020-02-2552252250150413,000504
2020-02-215115215115213,200521
2020-02-205155205125124,600512
2020-02-195145205145197,700519
2020-02-185225225095096,200509
2020-02-175135225075226,700522
2020-02-145145165065068,700506
2020-02-135215225155171,100517
2020-02-1251652050751310,800513
2020-02-105105185085164,600516
2020-02-075195215025037,500503
2020-02-0651052050051424,200514
2020-02-055095105075103,700510
2020-02-045105105065065,800506
2020-02-035105105035075,000507
2020-01-315015185005178,500517
2020-01-305205215025029,700502
2020-01-295275285175205,600520
2020-01-285245295155275,900527
2020-01-2754054052253013,700530
2020-01-2454354954154321,900543
2020-01-2353054853054516,000545
2020-01-225305305285306,300530
2020-01-215305305235304,000530
2020-01-205315315215229,100522
2020-01-175315315285296,700529
2020-01-165225255175234,200523
2020-01-155165205165177,000517
2020-01-1451251851151613,300516
2020-01-105225235075119,200511
2020-01-095195235185222,000522
2020-01-085165165085109,100510
2020-01-075195255195196,800519
2020-01-065185225185214,600521

分割・併合履歴 : なし