4409 東邦化学工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2831531631331313,000313
1983-12-2732132131231217,000312
1983-12-2633033032032029,000320
1983-12-2433033032632614,000326
1983-12-2332732931932530,000325
1983-12-2231833331833045,000330
1983-12-2130831530831534,000315
1983-12-2031231231031021,000310
1983-12-1931231230731023,000310
1983-12-173063113053115,000311
1983-12-1630531030531033,000310
1983-12-1530631030530521,000305
1983-12-1431932030530526,000305
1983-12-1332532532032017,000320
1983-12-1233033032532954,000329
1983-12-0931031931031927,000319
1983-12-0831031030030055,000300
1983-12-0732032032032013,000320
1983-12-0632133032133011,000330
1983-12-0532933032032037,000320
1983-12-0331531530330433,000304
1983-12-0232032131531554,000315
1983-12-0133833833033046,000330
1983-11-30330335316335129,000335
1983-11-29362362335335208,000335
1983-11-28360373359362559,000362
1983-11-26330340329337196,000337
1983-11-25309312307312138,000312
1983-11-2430830830430461,000304
1983-11-2229129929129930,000299
1983-11-212842842842845,000284
1983-11-1929829829829816,000298
1983-11-183003003003009,000300
1983-11-1729829929429917,000299
1983-11-1629829929729717,000297
1983-11-1529929929829817,000298
1983-11-1429929929829822,000298
1983-11-112962982962987,000298
1983-11-1029029229029110,000291
1983-11-0929029128828819,000288
1983-11-082902922902928,000292
1983-11-072902902902905,000290
1983-11-052902902902904,000290
1983-11-042892892892894,000289
1983-11-0230430530030128,000301
1983-11-0128930928930627,000306
1983-10-3128328528328515,000285
1983-10-2927928027828021,000280
1983-10-282792792782787,000278
1983-10-2727928027727818,000278
1983-10-262782782782782,000278
1983-10-252802802782807,000280
1983-10-242752752752759,000275
1983-10-2227427527427419,000274
1983-10-2127427527327415,000274
1983-10-2027227527227410,000274
1983-10-1927927927127118,000271
1983-10-1827927927827910,000279
1983-10-172762762762763,000276
1983-10-152802802752756,000275
1983-10-1428028228028014,000280
1983-10-132772772772775,000277
1983-10-122762762762761,000276
1983-10-1128028027627615,000276
1983-10-072802802802801,000280
1983-10-062752762752765,000276
1983-10-052732732732735,000273
1983-10-042722722722722,000272
1983-10-032752762712719,000271
1983-10-0127127527027511,000275
1983-09-3027127127027012,000270
1983-09-292722722702708,000270
1983-09-282722722722723,000272
1983-09-272762762702708,000270
1983-09-2627128027027021,000270
1983-09-2427827827027232,000272
1983-09-222822822772779,000277
1983-09-2127527727527711,000277
1983-09-2027527527327325,000273
1983-09-1928028027327527,000275
1983-09-1727527527527517,000275
1983-09-162792792792793,000279
1983-09-142782782762767,000276
1983-09-132772782772786,000278
1983-09-1227828027727716,000277
1983-09-0927927927827922,000279
1983-09-0728228227527816,000278
1983-09-0628229028228221,000282
1983-09-0527527727527531,000275
1983-09-0228028027727712,000277
1983-09-012792792792791,000279
1983-08-3128228227527710,000277
1983-08-302852852852854,000285
1983-08-2928228828028812,000288
1983-08-272832832822825,000282
1983-08-2628328328328319,000283
1983-08-242872872822833,000283
1983-08-2329529528728710,000287
1983-08-2228729028729020,000290
1983-08-2027328527328512,000285
1983-08-1927827827327513,000275
1983-08-1828128127527515,000275
1983-08-172802802802802,000280
1983-08-1627427527427414,000274
1983-08-152852852802846,000284
1983-08-122852852802854,000285
1983-08-1128828828528515,000285
1983-08-1028928928828820,000288
1983-08-092952952952951,000295
1983-08-0828828928828813,000288
1983-08-0628828828828812,000288
1983-08-0530030029229222,000292
1983-08-0429229629129528,000295
1983-08-0329429429129220,000292
1983-08-0229329329129116,000291
1983-08-0129629629229515,000295
1983-07-302962962962967,000296
1983-07-2929930029629627,000296
1983-07-282952962952965,000296
1983-07-2730030029129138,000291
1983-07-2630330530030018,000300
1983-07-2529830729830217,000302
1983-07-2330730730230219,000302
1983-07-2231031030230227,000302
1983-07-2129730929730621,000306
1983-07-2029630229630210,000302
1983-07-1930330329629724,000297
1983-07-1830131030030021,000300
1983-07-1531031029330021,000300
1983-07-1429930529830519,000305
1983-07-1330830829829878,000298
1983-07-1231331330630731,000307
1983-07-1130931530631044,000310
1983-07-0930630630130658,000306
1983-07-0730931030530624,000306
1983-07-0630531030430427,000304
1983-07-0531331530930935,000309
1983-07-0431631631331321,000313
1983-07-0231131531031515,000315
1983-07-0131631630630677,000306
1983-06-3031431831331839,000318
1983-06-2931131430931342,000313
1983-06-2830130130030124,000301
1983-06-2731631731031549,000315
1983-06-25319319315315102,000315
1983-06-2430531930531994,000319
1983-06-23305305295295138,000295
1983-06-22312312300300166,000300
1983-06-21316320310310171,000310
1983-06-20310314310314125,000314
1983-06-17313315300305199,000305
1983-06-16309320305313346,000313
1983-06-15293315288314300,000314
1983-06-1427028827028860,000288
1983-06-1326727526726718,000267
1983-06-1126527026526514,000265
1983-06-1026526526526519,000265
1983-06-0926526526526516,000265
1983-06-0826526526526516,000265
1983-06-0726626626526515,000265
1983-06-0627027026926921,000269
1983-06-0427027026526516,000265
1983-06-0326526926526912,000269
1983-06-0226626926526510,000265
1983-06-0127327326526514,000265
1983-05-312752752752757,000275
1983-05-3026527926527917,000279
1983-05-2826327226327213,000272
1983-05-2726326626326613,000266
1983-05-262702702652668,000266
1983-05-252702702632709,000270
1983-05-2427027026026270,000262
1983-05-2327327327227236,000272
1983-05-2027927927227312,000273
1983-05-1927927927527522,000275
1983-05-1827127126026032,000260
1983-05-1727327326627327,000273
1983-05-1627127126826812,000268
1983-05-142702702682697,000269
1983-05-1327027126626927,000269
1983-05-1227527627227229,000272
1983-05-112762792752796,000279
1983-05-1027927927627613,000276
1983-05-0928028027327512,000275
1983-05-0727927927227211,000272
1983-05-0628028027228014,000280
1983-05-0428028027127111,000271
1983-05-0228828828028012,000280
1983-04-3028129028029017,000290
1983-04-2827928027328013,000280
1983-04-2728128127027750,000277
1983-04-2627528127428044,000280
1983-04-2528028028028014,000280
1983-04-232812812802808,000280
1983-04-2228429028329017,000290
1983-04-2129529528928947,000289
1983-04-20294298290295108,000295
1983-04-1928529028028974,000289
1983-04-1828728728028049,000280
1983-04-1528528728528552,000285
1983-04-1428028027027029,000270
1983-04-1227928627928513,000285
1983-04-1127027626527641,000276
1983-04-0927527726526525,000265
1983-04-0829029928528693,000286
1983-04-07300303290290259,000290
1983-04-0626327826327837,000278
1983-04-0526526525325326,000253
1983-04-0425326525326523,000265
1983-04-0225125125125110,000251
1983-04-0126326425125133,000251
1983-03-3126026025825814,000258
1983-03-3025225325025216,000252
1983-03-292462502462488,000248
1983-03-2824324324124317,000243
1983-03-262452452432438,000243
1983-03-252452452452453,000245
1983-03-2424524524524519,000245
1983-03-2324625024624612,000246
1983-03-2225025024924918,000249
1983-03-182532532512513,000251
1983-03-172502512502517,000251
1983-03-162642642572588,000258
1983-03-152592592562567,000256
1983-03-122552602552605,000260
1983-03-1125226025225913,000259
1983-03-1024924924524627,000246
1983-03-092562562502504,000250
1983-03-0825226525226021,000260
1983-03-0426026024024023,000240
1983-03-0325525825225828,000258
1983-03-0224525024525012,000250
1983-03-0124925524924916,000249
1983-02-282502512502507,000250
1983-02-262512512512517,000251
1983-02-252582582582586,000258
1983-02-2424225024225018,000250
1983-02-2325025124024041,000240
1983-02-2225125125025017,000250
1983-02-2126026025025011,000250
1983-02-1826126226026018,000260
1983-02-1726426726026024,000260
1983-02-162652652652654,000265
1983-02-1526526726326710,000267
1983-02-1426126126026027,000260
1983-02-1226526526526515,000265
1983-02-1026726726126118,000261
1983-02-0926727026527017,000270
1983-02-0826727126727016,000270
1983-02-0726526526426512,000265
1983-02-052662662632634,000263
1983-02-042662662612614,000261
1983-02-0326626626026324,000263
1983-02-0227727726526524,000265
1983-02-0127627726827727,000277
1983-01-3126727726726740,000267
1983-01-2927227226526518,000265
1983-01-2827827827227218,000272
1983-01-2727128727127752,000277
1983-01-2627028026926937,000269
1983-01-2528228226026047,000260
1983-01-2429029028528520,000285
1983-01-2228629028528531,000285
1983-01-2129229328228564,000285
1983-01-20296314296305122,000305
1983-01-1929029528028096,000280
1983-01-18316320293295118,000295
1983-01-17330331318320264,000320
1983-01-14316330312312449,000312
1983-01-13290319289302537,000302
1983-01-12260295260293234,000293
1983-01-1125926025526041,000260
1983-01-1025026025026035,000260
1983-01-0824724724524516,000245
1983-01-0725325324724735,000247
1983-01-0624925324725324,000253

分割・併合履歴 : なし