4409 東邦化学工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	400	400	391	391	12,000	391
1986-12-26	401	405	401	405	4,000	405
1986-12-25	405	405	405	405	4,000	405
1986-12-24	407	407	400	400	32,000	400
1986-12-23	406	415	406	410	5,000	410
1986-12-22	406	406	406	406	1,000	406
1986-12-19	404	404	404	404	4,000	404
1986-12-18	401	401	401	401	8,000	401
1986-12-17	409	410	401	401	10,000	401
1986-12-16	410	410	410	410	1,000	410
1986-12-15	410	410	410	410	11,000	410
1986-12-12	425	425	425	425	2,000	425
1986-12-11	433	433	433	433	4,000	433
1986-12-10	425	434	420	434	16,000	434
1986-12-09	430	430	427	427	2,000	427
1986-12-08	430	435	425	425	9,000	425
1986-12-06	416	425	416	425	4,000	425
1986-12-05	415	420	415	420	6,000	420
1986-12-04	421	421	420	420	9,000	420
1986-12-03	429	429	421	421	14,000	421
1986-12-02	428	429	428	429	5,000	429
1986-12-01	415	438	415	438	14,000	438
1986-11-29	420	420	415	415	9,000	415
1986-11-28	420	420	420	420	4,000	420
1986-11-27	423	423	423	423	3,000	423
1986-11-26	420	423	420	423	15,000	423
1986-11-25	425	425	425	425	1,000	425
1986-11-22	423	423	423	423	4,000	423
1986-11-21	425	425	425	425	4,000	425
1986-11-20	430	430	425	425	5,000	425
1986-11-19	430	430	425	430	7,000	430
1986-11-18	439	439	439	439	3,000	439
1986-11-17	439	440	439	439	12,000	439
1986-11-14	426	430	426	430	9,000	430
1986-11-13	430	430	430	430	1,000	430
1986-11-12	430	430	430	430	15,000	430
1986-11-11	419	430	419	430	7,000	430
1986-11-10	425	425	416	419	7,000	419
1986-11-07	415	420	415	420	3,000	420
1986-11-06	415	415	412	412	3,000	412
1986-11-05	413	420	413	420	3,000	420
1986-11-04	402	402	401	401	5,000	401
1986-11-01	394	400	394	400	6,000	400
1986-10-31	392	393	392	393	5,000	393
1986-10-30	391	393	390	392	6,000	392
1986-10-29	393	393	393	393	3,000	393
1986-10-28	397	397	395	395	9,000	395
1986-10-27	400	401	396	397	4,000	397
1986-10-25	396	396	396	396	4,000	396
1986-10-24	396	396	396	396	3,000	396
1986-10-23	395	395	395	395	4,000	395
1986-10-20	400	400	400	400	1,000	400
1986-10-17	392	401	392	400	4,000	400
1986-10-16	400	400	390	390	4,000	390
1986-10-15	395	395	395	395	5,000	395
1986-10-14	401	401	400	400	6,000	400
1986-10-13	407	407	403	403	3,000	403
1986-10-09	419	419	410	410	7,000	410
1986-10-08	418	418	417	417	2,000	417
1986-10-07	419	419	410	410	5,000	410
1986-10-06	414	414	414	414	2,000	414
1986-10-04	410	410	410	410	4,000	410
1986-10-02	420	425	420	420	14,000	420
1986-10-01	445	447	440	440	50,000	440
1986-09-30	430	464	425	464	98,000	464
1986-09-29	395	425	392	425	26,000	425
1986-09-27	393	393	392	392	2,000	392
1986-09-26	391	392	391	392	10,000	392
1986-09-25	395	395	390	392	5,000	392
1986-09-24	391	396	390	395	6,000	395
1986-09-22	390	390	390	390	17,000	390
1986-09-19	410	410	390	390	36,000	390
1986-09-18	390	395	390	395	14,000	395
1986-09-17	390	395	390	390	22,000	390
1986-09-12	403	403	390	390	21,000	390
1986-09-11	410	410	405	405	12,000	405
1986-09-10	410	410	406	406	10,000	406
1986-09-08	407	407	406	406	6,000	406
1986-09-06	407	407	407	407	4,000	407
1986-09-05	410	410	410	410	3,000	410
1986-09-04	407	410	406	410	6,000	410
1986-09-03	405	406	405	406	18,000	406
1986-09-02	406	406	405	405	4,000	405
1986-09-01	406	406	406	406	5,000	406
1986-08-30	402	407	402	406	15,000	406
1986-08-29	416	420	402	402	20,000	402
1986-08-28	415	416	415	416	5,000	416
1986-08-26	408	418	408	418	6,000	418
1986-08-23	408	408	408	408	4,000	408
1986-08-22	400	401	395	401	16,000	401
1986-08-21	396	404	396	400	18,000	400
1986-08-20	400	400	395	396	11,000	396
1986-08-19	410	410	405	405	19,000	405
1986-08-18	410	410	410	410	32,000	410
1986-08-15	428	435	423	435	13,000	435
1986-08-14	435	435	423	423	16,000	423
1986-08-13	435	435	435	435	3,000	435
1986-08-12	450	450	450	450	12,000	450
1986-08-11	445	445	445	445	1,000	445
1986-08-08	433	445	433	445	6,000	445
1986-08-07	445	445	432	432	9,000	432
1986-08-06	450	450	445	446	6,000	446
1986-08-05	432	450	432	450	20,000	450
1986-08-04	440	440	430	430	6,000	430
1986-08-01	451	451	445	445	16,000	445
1986-07-31	470	475	446	451	35,000	451
1986-07-30	470	475	470	470	22,000	470
1986-07-29	484	484	470	470	25,000	470
1986-07-28	470	477	467	476	41,000	476
1986-07-26	463	465	463	465	4,000	465
1986-07-25	457	457	452	456	26,000	456
1986-07-24	460	465	455	455	44,000	455
1986-07-23	460	460	455	455	26,000	455
1986-07-22	447	455	447	455	9,000	455
1986-07-21	447	450	446	446	12,000	446
1986-07-19	450	453	446	446	14,000	446
1986-07-18	456	460	445	445	29,000	445
1986-07-17	466	466	455	456	22,000	456
1986-07-16	461	468	460	468	15,000	468
1986-07-15	467	471	459	460	63,000	460
1986-07-14	470	470	465	466	6,000	466
1986-07-11	460	462	460	460	44,000	460
1986-07-10	472	472	462	462	28,000	462
1986-07-09	471	471	465	470	35,000	470
1986-07-08	470	470	460	462	22,000	462
1986-07-07	485	485	471	471	59,000	471
1986-07-05	480	480	475	479	18,000	479
1986-07-04	485	485	480	480	49,000	480
1986-07-03	486	486	480	484	53,000	484
1986-07-02	482	482	482	482	5,000	482
1986-07-01	485	490	480	480	33,000	480
1986-06-30	479	490	479	485	25,000	485
1986-06-28	482	483	464	464	58,000	464
1986-06-27	482	490	480	480	65,000	480
1986-06-26	479	483	479	483	24,000	483
1986-06-25	477	480	470	480	49,000	480
1986-06-24	478	478	470	477	28,000	477
1986-06-23	485	485	479	479	15,000	479
1986-06-21	489	489	486	488	29,000	488
1986-06-20	484	490	484	485	28,000	485
1986-06-19	496	499	487	495	51,000	495
1986-06-18	480	500	476	496	69,000	496
1986-06-17	472	480	470	471	27,000	471
1986-06-16	469	470	463	470	28,000	470
1986-06-13	470	470	465	469	37,000	469
1986-06-12	461	470	461	470	35,000	470
1986-06-11	470	470	465	470	33,000	470
1986-06-10	490	490	468	470	64,000	470
1986-06-09	497	499	481	487	111,000	487
1986-06-07	492	503	491	491	209,000	491
1986-06-06	480	492	466	490	173,000	490
1986-06-05	466	480	463	480	70,000	480
1986-06-04	450	465	450	456	81,000	456
1986-06-03	450	450	445	448	38,000	448
1986-06-02	450	450	443	448	28,000	448
1986-05-31	450	450	445	450	37,000	450
1986-05-30	450	450	450	450	26,000	450
1986-05-29	463	468	450	450	64,000	450
1986-05-28	450	470	450	460	123,000	460
1986-05-27	440	450	440	450	35,000	450
1986-05-26	436	440	436	437	35,000	437
1986-05-23	440	442	435	435	14,000	435
1986-05-22	442	442	435	435	9,000	435
1986-05-21	445	448	439	443	35,000	443
1986-05-20	440	450	440	449	24,000	449
1986-05-19	427	428	426	426	5,000	426
1986-05-17	434	434	426	426	9,000	426
1986-05-16	440	443	429	429	22,000	429
1986-05-15	439	443	439	443	28,000	443
1986-05-14	432	444	432	438	21,000	438
1986-05-13	430	455	430	431	50,000	431
1986-05-09	410	412	408	412	21,000	412
1986-05-08	413	413	406	408	16,000	408
1986-05-07	414	414	414	414	3,000	414
1986-05-06	410	410	410	410	4,000	410
1986-05-02	406	409	405	405	13,000	405
1986-05-01	406	406	405	406	12,000	406
1986-04-30	406	406	406	406	5,000	406
1986-04-28	405	410	404	405	19,000	405
1986-04-26	405	405	401	405	11,000	405
1986-04-25	400	403	399	400	31,000	400
1986-04-24	400	400	398	399	10,000	399
1986-04-23	399	399	396	399	14,000	399
1986-04-22	400	400	396	399	24,000	399
1986-04-21	397	400	396	396	39,000	396
1986-04-19	400	400	400	400	13,000	400
1986-04-18	404	404	400	400	12,000	400
1986-04-17	405	410	402	402	9,000	402
1986-04-16	407	407	405	406	11,000	406
1986-04-15	407	407	407	407	15,000	407
1986-04-11	401	403	400	403	10,000	403
1986-04-10	396	400	396	400	4,000	400
1986-04-09	393	393	393	393	3,000	393
1986-04-07	392	393	392	393	6,000	393
1986-04-05	390	390	390	390	11,000	390
1986-04-04	393	395	390	390	22,000	390
1986-04-03	391	400	389	395	34,000	395
1986-04-02	402	402	390	390	42,000	390
1986-04-01	400	405	400	401	19,000	401
1986-03-31	410	410	410	410	1,000	410
1986-03-29	403	405	403	403	13,000	403
1986-03-28	400	406	400	405	15,000	405
1986-03-27	395	400	391	400	11,000	400
1986-03-26	405	405	389	390	23,000	390
1986-03-25	400	405	400	400	29,000	400
1986-03-24	406	406	400	400	38,000	400
1986-03-22	411	411	405	405	7,000	405
1986-03-20	419	419	411	411	5,000	411
1986-03-19	433	435	420	420	38,000	420
1986-03-18	436	436	428	432	65,000	432
1986-03-17	441	441	436	440	36,000	440
1986-03-15	445	445	441	441	13,000	441
1986-03-14	443	445	439	445	28,000	445
1986-03-13	439	442	439	442	19,000	442
1986-03-12	435	445	435	436	27,000	436
1986-03-11	435	438	435	435	46,000	435
1986-03-10	431	436	431	435	43,000	435
1986-03-07	435	435	430	431	26,000	431
1986-03-06	430	431	425	431	41,000	431
1986-03-05	435	440	428	428	40,000	428
1986-03-04	431	431	430	431	13,000	431
1986-03-03	438	438	430	431	25,000	431
1986-03-01	430	435	430	435	11,000	435
1986-02-28	431	441	430	430	9,000	430
1986-02-27	440	440	430	430	22,000	430
1986-02-26	443	443	438	440	30,000	440
1986-02-25	441	441	441	441	11,000	441
1986-02-24	441	446	441	446	23,000	446
1986-02-22	441	441	440	441	7,000	441
1986-02-21	441	441	440	441	7,000	441
1986-02-20	443	450	440	440	23,000	440
1986-02-19	451	451	442	443	22,000	443
1986-02-18	464	464	455	455	26,000	455
1986-02-17	450	469	450	469	44,000	469
1986-02-15	448	450	448	448	16,000	448
1986-02-14	447	448	443	443	27,000	443
1986-02-13	447	450	443	448	42,000	448
1986-02-12	436	450	435	442	42,000	442
1986-02-10	444	448	437	440	24,000	440
1986-02-07	439	444	435	444	24,000	444
1986-02-05	444	444	436	444	11,000	444
1986-02-04	440	445	440	445	2,000	445
1986-02-03	435	445	435	435	17,000	435
1986-02-01	445	445	440	440	3,000	440
1986-01-31	446	446	435	435	18,000	435
1986-01-30	444	446	440	446	5,000	446
1986-01-29	450	450	445	445	16,000	445
1986-01-28	434	440	434	439	12,000	439
1986-01-27	431	440	430	430	19,000	430
1986-01-25	432	432	430	430	5,000	430
1986-01-24	440	440	432	432	11,000	432
1986-01-23	430	436	430	435	20,000	435
1986-01-22	450	450	440	440	28,000	440
1986-01-21	455	455	450	450	15,000	450
1986-01-20	465	470	456	456	32,000	456
1986-01-18	463	470	463	463	28,000	463
1986-01-17	450	465	450	458	64,000	458
1986-01-16	445	455	445	450	43,000	450
1986-01-14	449	450	445	445	29,000	445
1986-01-13	448	448	445	445	20,000	445
1986-01-10	455	456	440	440	81,000	440
1986-01-09	418	450	418	450	42,000	450
1986-01-08	416	417	415	416	10,000	416
1986-01-07	416	416	410	412	24,000	412
1986-01-04	415	415	415	415	4,000	415

分割・併合履歴：なし