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