4409 東邦化学工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	425	435	425	430	12,000	430
1985-12-27	420	435	420	430	9,000	430
1985-12-26	430	430	425	425	7,000	425
1985-12-25	425	425	424	425	9,000	425
1985-12-24	426	426	420	425	15,000	425
1985-12-23	425	430	425	426	10,000	426
1985-12-20	435	435	421	421	16,000	421
1985-12-19	439	439	430	435	11,000	435
1985-12-18	436	436	431	434	14,000	434
1985-12-17	435	444	435	440	23,000	440
1985-12-16	427	439	427	438	15,000	438
1985-12-13	425	426	422	422	7,000	422
1985-12-12	431	434	425	425	25,000	425
1985-12-11	427	428	422	426	14,000	426
1985-12-10	421	424	418	418	15,000	418
1985-12-09	410	417	410	417	14,000	417
1985-12-07	428	428	417	417	6,000	417
1985-12-06	426	430	420	429	23,000	429
1985-12-05	415	435	415	435	25,000	435
1985-12-04	407	407	405	407	14,000	407
1985-12-03	403	403	402	402	15,000	402
1985-12-02	410	410	402	402	5,000	402
1985-11-30	404	409	402	409	16,000	409
1985-11-29	402	402	401	401	6,000	401
1985-11-28	404	404	401	401	12,000	401
1985-11-27	402	405	400	404	15,000	404
1985-11-26	415	415	401	401	22,000	401
1985-11-25	401	410	401	410	12,000	410
1985-11-22	401	401	396	396	7,000	396
1985-11-21	400	400	395	396	8,000	396
1985-11-20	400	405	395	395	9,000	395
1985-11-19	405	410	405	405	26,000	405
1985-11-18	408	410	405	406	34,000	406
1985-11-15	386	396	386	390	17,000	390
1985-11-14	391	392	380	380	38,000	380
1985-11-13	386	390	380	390	22,000	390
1985-11-12	389	390	380	381	18,000	381
1985-11-11	380	390	380	390	7,000	390
1985-11-08	380	380	375	375	14,000	375
1985-11-06	389	389	375	375	10,000	375
1985-11-05	390	390	390	390	5,000	390
1985-11-02	383	390	383	390	3,000	390
1985-11-01	380	380	380	380	2,000	380
1985-10-31	380	381	379	380	12,000	380
1985-10-26	381	384	380	383	5,000	383
1985-10-25	382	389	380	380	16,000	380
1985-10-24	387	390	387	387	15,000	387
1985-10-23	390	390	387	387	34,000	387
1985-10-22	394	394	387	387	49,000	387
1985-10-21	388	390	387	390	17,000	390
1985-10-19	387	387	382	387	4,000	387
1985-10-18	381	387	381	387	9,000	387
1985-10-17	381	384	381	384	3,000	384
1985-10-16	380	380	380	380	5,000	380
1985-10-15	394	394	390	392	5,000	392
1985-10-14	396	396	395	395	4,000	395
1985-10-11	378	390	376	390	8,000	390
1985-10-09	389	389	378	378	10,000	378
1985-10-08	381	381	380	380	14,000	380
1985-10-07	381	381	376	380	18,000	380
1985-10-05	381	381	378	378	15,000	378
1985-10-04	395	395	379	379	10,000	379
1985-10-03	380	390	380	390	12,000	390
1985-10-02	391	391	380	380	21,000	380
1985-10-01	371	371	371	371	2,000	371
1985-09-30	370	370	370	370	12,000	370
1985-09-28	390	390	390	390	12,000	390
1985-09-27	400	400	400	400	4,000	400
1985-09-26	400	401	400	400	19,000	400
1985-09-25	402	402	402	402	9,000	402
1985-09-24	400	400	399	400	16,000	400
1985-09-21	408	408	400	400	22,000	400
1985-09-20	417	417	408	408	21,000	408
1985-09-19	401	411	401	411	11,000	411
1985-09-18	411	411	400	400	33,000	400
1985-09-17	414	417	412	412	11,000	412
1985-09-13	416	416	411	414	12,000	414
1985-09-12	423	423	416	416	12,000	416
1985-09-11	430	433	425	425	27,000	425
1985-09-10	420	420	420	420	9,000	420
1985-09-09	426	426	420	420	28,000	420
1985-09-07	426	426	425	425	3,000	425
1985-09-06	425	425	420	425	9,000	425
1985-09-05	440	440	430	430	10,000	430
1985-09-04	437	445	437	438	23,000	438
1985-09-03	430	437	430	435	34,000	435
1985-09-02	414	414	414	414	11,000	414
1985-08-31	420	420	411	411	16,000	411
1985-08-30	410	410	410	410	46,000	410
1985-08-29	410	410	409	410	42,000	410
1985-08-28	411	414	405	405	43,000	405
1985-08-27	412	412	410	411	7,000	411
1985-08-26	420	420	411	411	7,000	411
1985-08-24	420	420	420	420	2,000	420
1985-08-23	410	410	406	406	26,000	406
1985-08-22	422	422	410	410	13,000	410
1985-08-21	421	421	420	420	8,000	420
1985-08-19	410	410	400	401	42,000	401
1985-08-17	420	420	420	420	2,000	420
1985-08-16	417	422	417	420	6,000	420
1985-08-15	410	410	410	410	14,000	410
1985-08-14	431	431	431	431	5,000	431
1985-08-13	432	433	432	433	14,000	433
1985-08-12	457	457	457	457	4,000	457
1985-08-07	466	466	460	460	20,000	460
1985-08-01	416	416	411	411	15,000	411
1985-07-31	400	410	400	410	12,000	410
1985-07-30	410	410	400	410	33,000	410
1985-07-29	430	430	410	410	37,000	410
1985-07-27	440	440	430	430	15,000	430
1985-07-26	430	440	430	440	18,000	440
1985-07-25	440	440	430	430	13,000	430
1985-07-24	440	440	430	440	32,000	440
1985-07-23	445	450	440	440	36,000	440
1985-07-22	451	451	440	440	76,000	440
1985-07-20	455	455	451	451	4,000	451
1985-07-19	457	460	450	450	77,000	450
1985-07-18	459	465	459	460	18,000	460
1985-07-17	452	457	452	457	11,000	457
1985-07-16	446	450	445	450	12,000	450
1985-07-15	450	450	445	445	17,000	445
1985-07-12	464	464	460	460	15,000	460
1985-07-11	476	476	470	470	15,000	470
1985-07-10	480	482	476	476	27,000	476
1985-07-09	483	488	480	480	26,000	480
1985-07-08	488	488	486	486	41,000	486
1985-07-06	482	482	481	482	10,000	482
1985-07-05	485	485	482	482	16,000	482
1985-07-04	485	485	481	481	22,000	481
1985-07-03	493	493	482	485	10,000	485
1985-07-02	490	499	490	497	11,000	497
1985-07-01	490	491	490	490	5,000	490
1985-06-29	486	486	486	486	1,000	486
1985-06-28	484	484	480	480	21,000	480
1985-06-27	490	490	482	482	10,000	482
1985-06-26	494	494	494	494	2,000	494
1985-06-25	500	500	480	482	33,000	482
1985-06-24	500	510	495	495	9,000	495
1985-06-22	495	500	495	500	10,000	500
1985-06-21	494	510	493	493	30,000	493
1985-06-20	501	510	500	510	7,000	510
1985-06-19	514	517	500	500	10,000	500
1985-06-18	501	510	500	510	11,000	510
1985-06-17	520	520	481	481	7,000	481
1985-06-15	510	520	510	520	78,000	520
1985-06-13	539	539	520	524	36,000	524
1985-06-12	500	545	500	540	171,000	540
1985-06-11	499	499	499	499	51,000	499
1985-06-10	495	500	494	500	31,000	500
1985-06-07	485	499	485	499	26,000	499
1985-06-06	494	494	485	485	25,000	485
1985-06-05	490	493	482	493	14,000	493
1985-06-04	491	500	491	492	19,000	492
1985-06-03	515	515	490	490	60,000	490
1985-06-01	510	511	501	511	15,000	511
1985-05-31	490	500	481	500	29,000	500
1985-05-30	500	500	480	480	40,000	480
1985-05-29	520	520	499	510	57,000	510
1985-05-28	523	535	522	524	49,000	524
1985-05-27	528	545	522	522	82,000	522
1985-05-25	568	569	538	538	153,000	538
1985-05-24	539	580	530	573	498,000	573
1985-05-23	504	529	497	529	109,000	529
1985-05-22	476	502	476	490	37,000	490
1985-05-21	480	480	472	475	30,000	475
1985-05-20	503	503	489	490	32,000	490
1985-05-18	501	508	501	501	24,000	501
1985-05-17	520	520	506	506	91,000	506
1985-05-16	502	522	500	510	141,000	510
1985-05-15	484	503	479	502	80,000	502
1985-05-14	461	464	461	464	7,000	464
1985-05-13	445	460	443	460	38,000	460
1985-05-10	445	445	435	445	28,000	445
1985-05-09	436	445	435	445	19,000	445
1985-05-08	450	450	435	435	18,000	435
1985-05-07	455	455	450	450	28,000	450
1985-05-02	460	460	459	459	14,000	459
1985-05-01	459	460	455	460	22,000	460
1985-04-30	439	460	439	460	18,000	460
1985-04-27	439	439	438	439	10,000	439
1985-04-26	444	445	439	439	29,000	439
1985-04-25	436	440	433	439	21,000	439
1985-04-24	438	438	431	431	14,000	431
1985-04-23	430	445	430	435	20,000	435
1985-04-22	432	436	430	430	21,000	430
1985-04-20	430	430	427	430	8,000	430
1985-04-19	429	429	427	428	8,000	428
1985-04-18	440	440	430	430	21,000	430
1985-04-17	450	450	438	440	36,000	440
1985-04-16	451	452	450	450	27,000	450
1985-04-15	451	451	450	450	11,000	450
1985-04-12	460	460	451	451	16,000	451
1985-04-11	459	460	459	460	26,000	460
1985-04-10	456	460	456	460	11,000	460
1985-04-09	465	465	450	450	32,000	450
1985-04-08	460	465	460	465	15,000	465
1985-04-06	461	461	450	450	7,000	450
1985-04-05	472	472	460	460	16,000	460
1985-04-04	469	471	469	471	23,000	471
1985-04-03	466	473	463	469	45,000	469
1985-04-02	475	475	466	466	39,000	466
1985-04-01	480	481	465	475	40,000	475
1985-03-30	486	486	481	485	18,000	485
1985-03-29	507	507	481	481	19,000	481
1985-03-28	491	515	491	500	28,000	500
1985-03-27	485	490	485	490	20,000	490
1985-03-26	479	500	479	480	12,000	480
1985-03-25	476	485	475	478	30,000	478
1985-03-23	470	476	470	475	19,000	475
1985-03-22	486	486	466	475	47,000	475
1985-03-20	506	506	486	486	56,000	486
1985-03-19	530	530	506	506	25,000	506
1985-03-18	506	520	505	520	54,000	520
1985-03-16	520	520	506	506	16,000	506
1985-03-15	520	530	512	525	29,000	525
1985-03-14	505	520	505	520	35,000	520
1985-03-13	501	510	499	510	46,000	510
1985-03-12	510	515	505	505	54,000	505
1985-03-11	530	531	510	512	51,000	512
1985-03-08	555	555	530	530	41,000	530
1985-03-07	540	550	540	550	28,000	550
1985-03-06	568	570	555	570	37,000	570
1985-03-05	547	561	547	550	38,000	550
1985-03-04	549	560	549	550	42,000	550
1985-03-02	580	580	565	565	38,000	565
1985-03-01	605	605	570	590	86,000	590
1985-02-28	600	605	578	595	192,000	595
1985-02-27	645	645	610	628	284,000	628
1985-02-26	640	655	630	630	1,059,000	630
1985-02-25	596	629	593	629	226,000	629
1985-02-23	605	606	595	595	119,000	595
1985-02-22	585	599	581	599	124,000	599
1985-02-21	590	590	571	582	148,000	582
1985-02-20	600	608	582	583	154,000	583
1985-02-19	621	621	600	610	269,000	610
1985-02-18	620	647	610	611	531,000	611
1985-02-16	597	617	597	615	294,000	615
1985-02-15	630	631	591	607	668,000	607
1985-02-14	590	626	570	620	1,439,000	620
1985-02-13	540	584	535	581	829,000	581
1985-02-12	540	544	530	537	143,000	537
1985-02-08	549	570	545	547	527,000	547
1985-02-07	515	551	505	549	410,000	549
1985-02-06	510	520	504	510	82,000	510
1985-02-05	514	520	501	501	154,000	501
1985-02-04	490	504	490	504	154,000	504
1985-02-02	480	500	480	497	50,000	497
1985-02-01	471	490	471	479	44,000	479
1985-01-31	480	490	469	470	75,000	470
1985-01-30	496	500	490	490	46,000	490
1985-01-29	490	500	485	495	59,000	495
1985-01-28	502	508	500	501	58,000	501
1985-01-26	505	510	500	500	74,000	500
1985-01-25	545	548	510	523	177,000	523
1985-01-24	530	544	525	535	363,000	535
1985-01-23	512	520	504	510	241,000	510
1985-01-22	510	512	497	504	185,000	504
1985-01-21	503	510	490	502	147,000	502
1985-01-19	500	500	495	500	120,000	500
1985-01-18	490	499	480	495	104,000	495
1985-01-17	499	506	480	480	361,000	480
1985-01-16	452	505	450	502	176,000	502
1985-01-14	451	452	450	451	59,000	451
1985-01-11	454	454	450	450	46,000	450
1985-01-10	450	453	450	452	24,000	452
1985-01-09	460	464	450	450	53,000	450
1985-01-08	452	470	452	460	44,000	460
1985-01-07	450	451	450	451	37,000	451
1985-01-05	438	450	438	450	27,000	450

分割・併合履歴：なし