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
2022-06-2453053051952817,900528
2022-06-235225285205283,500528
2022-06-225205235165232,100523
2022-06-215105205105201,800520
2022-06-205145145095091,600509
2022-06-17507515507513800513
2022-06-165055095055071,900507
2022-06-155125135075103,200510
2022-06-145125135125121,000512
2022-06-135115175115127,700512
2022-06-1052452450451110,300511
2022-06-095175235155223,800522
2022-06-085215215155152,600515
2022-06-075165195155171,800517
2022-06-06516517516516900516
2022-06-035255255145162,300516
2022-06-025165185165181,000518
2022-06-015265265155162,100516
2022-05-315315315155206,000520
2022-05-305305325255278,000527
2022-05-27521525521523500523
2022-05-26523523523523200523
2022-05-255255255165237,700523
2022-05-245205225185221,800522
2022-05-235165195165171,500517
2022-05-20518519516519800519
2022-05-195135215135182,100518
2022-05-185115155105151,500515
2022-05-175185185115112,000511
2022-05-165135165135131,200513
2022-05-135135205135152,000515
2022-05-125225225225226,400522
2022-05-115185225165222,300522
2022-05-10514518514518900518
2022-05-095245245135131,800513
2022-05-06518523511523600523
2022-05-025185215095163,600516
2022-04-285085185085181,300518
2022-04-275165175065061,200506
2022-04-26520520516516300516
2022-04-255225225145157,400515
2022-04-225165205135201,800520
2022-04-21514516513513700513
2022-04-205145145035142,800514
2022-04-195095165055133,400513
2022-04-185035055005052,900505
2022-04-155065065015012,000501
2022-04-145045065025035,200503
2022-04-135095115065112,100511
2022-04-125125125095096,300509
2022-04-115105125055122,600512
2022-04-085115145105101,900510
2022-04-07511517510516800516
2022-04-065155185085173,900517
2022-04-055225225155162,300516
2022-04-045205225185224,100522
2022-04-015215225175223,000522
2022-03-315285285205251,700525
2022-03-305255305195235,700523
2022-03-295405535375517,300551
2022-03-2854055153555110,700551
2022-03-255355355305348,200534
2022-03-245335335285295,300529
2022-03-235295325295294,600529
2022-03-225295305275292,500529
2022-03-185185255165252,100525
2022-03-175195205145201,900520
2022-03-1652352650551312,900513
2022-03-15524524522522900522
2022-03-145195265185198,900519
2022-03-11521521517518600518
2022-03-105205335175183,400518
2022-03-095195235175192,600519
2022-03-085205205155161,800516
2022-03-075335335145143,600514
2022-03-0453653651051514,500515
2022-03-035335335295311,600531
2022-03-025355365325331,500533
2022-03-015355355275332,000533
2022-02-285305395305321,400532
2022-02-255395395295299,300529
2022-02-245355405345383,600538
2022-02-225405405365371,400537
2022-02-215375435305434,400543
2022-02-18529530527530800530
2022-02-17528528527528700528
2022-02-165305305265262,000526
2022-02-155305305295303,400530
2022-02-145295305265308,600530
2022-02-105245305215293,200529
2022-02-095305305225282,500528
2022-02-085195305195302,700530
2022-02-075215305175194,300519
2022-02-0452955251752720,200527
2022-02-035215245205241,500524
2022-02-02524524517517900517
2022-02-01523524519519700519
2022-01-315305305175232,500523
2022-01-285255255155251,200525
2022-01-275255255195191,600519
2022-01-26525525525525200525
2022-01-255375375215218,400521
2022-01-245205285205272,400527
2022-01-215275275115203,300520
2022-01-205225255155222,700522
2022-01-195115195115192,500519
2022-01-185115145085121,400512
2022-01-17512512509511800511
2022-01-145085115045051,900505
2022-01-135105125025124,600512
2022-01-1251251550450511,200505
2022-01-115135135065125,400512
2022-01-075085105075091,800509
2022-01-065105105075081,800508
2022-01-055055105045104,300510
2022-01-045015055005054,800505

分割・併合履歴 : なし