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
