4409 東邦化学工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 780 | 780 | 775 | 775 | 5,000 | 775 |
| 1988-12-27 | 775 | 780 | 771 | 780 | 5,000 | 780 |
| 1988-12-26 | 766 | 771 | 766 | 770 | 6,000 | 770 |
| 1988-12-24 | 766 | 766 | 766 | 766 | 23,000 | 766 |
| 1988-12-21 | 816 | 816 | 816 | 816 | 11,000 | 816 |
| 1988-12-20 | 814 | 816 | 813 | 816 | 7,000 | 816 |
| 1988-12-19 | 800 | 804 | 800 | 803 | 11,000 | 803 |
| 1988-12-16 | 808 | 808 | 790 | 790 | 3,000 | 790 |
| 1988-12-15 | 804 | 805 | 790 | 790 | 5,000 | 790 |
| 1988-12-14 | 805 | 810 | 800 | 810 | 9,000 | 810 |
| 1988-12-13 | 799 | 807 | 799 | 807 | 5,000 | 807 |
| 1988-12-12 | 783 | 793 | 783 | 789 | 4,000 | 789 |
| 1988-12-09 | 780 | 781 | 780 | 781 | 7,000 | 781 |
| 1988-12-08 | 788 | 788 | 788 | 788 | 2,000 | 788 |
| 1988-12-07 | 805 | 805 | 785 | 786 | 16,000 | 786 |
| 1988-12-06 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1988-12-05 | 787 | 790 | 785 | 786 | 7,000 | 786 |
| 1988-12-03 | 791 | 795 | 787 | 787 | 6,000 | 787 |
| 1988-12-02 | 789 | 789 | 787 | 787 | 3,000 | 787 |
| 1988-12-01 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 1988-11-30 | 799 | 799 | 786 | 786 | 3,000 | 786 |
| 1988-11-29 | 790 | 800 | 785 | 800 | 11,000 | 800 |
| 1988-11-28 | 791 | 800 | 785 | 800 | 7,000 | 800 |
| 1988-11-26 | 786 | 787 | 780 | 780 | 8,000 | 780 |
| 1988-11-25 | 791 | 800 | 785 | 785 | 8,000 | 785 |
| 1988-11-24 | 785 | 800 | 785 | 785 | 15,000 | 785 |
| 1988-11-22 | 790 | 790 | 770 | 780 | 14,000 | 780 |
| 1988-11-21 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1988-11-18 | 770 | 781 | 770 | 780 | 11,000 | 780 |
| 1988-11-17 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1988-11-15 | 796 | 796 | 767 | 767 | 8,000 | 767 |
| 1988-11-14 | 798 | 799 | 786 | 786 | 4,000 | 786 |
| 1988-11-11 | 776 | 786 | 776 | 786 | 2,000 | 786 |
| 1988-11-10 | 780 | 780 | 775 | 775 | 5,000 | 775 |
| 1988-11-09 | 776 | 781 | 775 | 780 | 10,000 | 780 |
| 1988-11-08 | 791 | 791 | 770 | 770 | 5,000 | 770 |
| 1988-11-07 | 820 | 820 | 795 | 795 | 9,000 | 795 |
| 1988-11-05 | 820 | 820 | 800 | 800 | 5,000 | 800 |
| 1988-11-04 | 810 | 810 | 800 | 800 | 11,000 | 800 |
| 1988-11-02 | 804 | 805 | 770 | 770 | 12,000 | 770 |
| 1988-11-01 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1988-10-31 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 1988-10-29 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 1988-10-28 | 820 | 823 | 820 | 823 | 12,000 | 823 |
| 1988-10-27 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1988-10-26 | 805 | 830 | 805 | 830 | 12,000 | 830 |
| 1988-10-25 | 829 | 839 | 829 | 839 | 3,000 | 839 |
| 1988-10-24 | 850 | 850 | 835 | 835 | 2,000 | 835 |
| 1988-10-22 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1988-10-21 | 845 | 850 | 835 | 849 | 12,000 | 849 |
| 1988-10-20 | 855 | 855 | 835 | 835 | 8,000 | 835 |
| 1988-10-19 | 865 | 865 | 860 | 865 | 20,000 | 865 |
| 1988-10-18 | 870 | 880 | 860 | 865 | 36,000 | 865 |
| 1988-10-17 | 885 | 885 | 870 | 870 | 19,000 | 870 |
| 1988-10-14 | 880 | 883 | 875 | 880 | 27,000 | 880 |
| 1988-10-13 | 876 | 880 | 871 | 880 | 35,000 | 880 |
| 1988-10-12 | 880 | 900 | 880 | 885 | 22,000 | 885 |
| 1988-10-11 | 890 | 900 | 880 | 880 | 25,000 | 880 |
| 1988-10-07 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1988-10-05 | 895 | 900 | 890 | 900 | 16,000 | 900 |
| 1988-10-04 | 900 | 900 | 895 | 895 | 12,000 | 895 |
| 1988-10-03 | 900 | 905 | 900 | 905 | 9,000 | 905 |
| 1988-10-01 | 932 | 932 | 920 | 920 | 22,000 | 920 |
| 1988-09-30 | 885 | 902 | 885 | 902 | 6,000 | 902 |
| 1988-09-29 | 880 | 880 | 875 | 875 | 13,000 | 875 |
| 1988-09-28 | 879 | 879 | 879 | 879 | 5,000 | 879 |
| 1988-09-27 | 907 | 907 | 907 | 907 | 16,000 | 907 |
| 1988-09-26 | 930 | 933 | 920 | 930 | 84,000 | 930 |
| 1988-09-24 | 949 | 950 | 935 | 935 | 24,000 | 935 |
| 1988-09-22 | 948 | 960 | 940 | 950 | 78,000 | 950 |
| 1988-09-21 | 935 | 950 | 930 | 949 | 92,000 | 949 |
| 1988-09-20 | 920 | 945 | 905 | 945 | 109,000 | 945 |
| 1988-09-19 | 910 | 930 | 907 | 920 | 101,000 | 920 |
| 1988-09-16 | 915 | 915 | 911 | 911 | 14,000 | 911 |
| 1988-09-14 | 915 | 920 | 910 | 910 | 80,000 | 910 |
| 1988-09-13 | 911 | 918 | 890 | 918 | 38,000 | 918 |
| 1988-09-12 | 925 | 925 | 895 | 924 | 43,000 | 924 |
| 1988-09-09 | 890 | 930 | 890 | 930 | 249,000 | 930 |
| 1988-09-08 | 865 | 880 | 855 | 880 | 57,000 | 880 |
| 1988-09-07 | 850 | 860 | 842 | 860 | 18,000 | 860 |
| 1988-09-06 | 850 | 870 | 850 | 855 | 22,000 | 855 |
| 1988-09-05 | 830 | 855 | 830 | 850 | 34,000 | 850 |
| 1988-09-03 | 850 | 850 | 829 | 830 | 18,000 | 830 |
| 1988-09-02 | 854 | 854 | 844 | 844 | 15,000 | 844 |
| 1988-09-01 | 860 | 860 | 860 | 860 | 7,000 | 860 |
| 1988-08-31 | 890 | 890 | 850 | 880 | 35,000 | 880 |
| 1988-08-30 | 889 | 900 | 876 | 890 | 128,000 | 890 |
| 1988-08-29 | 880 | 900 | 865 | 890 | 84,000 | 890 |
| 1988-08-27 | 853 | 870 | 851 | 870 | 40,000 | 870 |
| 1988-08-26 | 852 | 875 | 852 | 860 | 56,000 | 860 |
| 1988-08-25 | 820 | 860 | 820 | 860 | 69,000 | 860 |
| 1988-08-24 | 810 | 820 | 805 | 820 | 64,000 | 820 |
| 1988-08-23 | 810 | 810 | 800 | 810 | 15,000 | 810 |
| 1988-08-22 | 780 | 800 | 780 | 800 | 23,000 | 800 |
| 1988-08-19 | 810 | 810 | 779 | 785 | 19,000 | 785 |
| 1988-08-18 | 819 | 819 | 819 | 819 | 7,000 | 819 |
| 1988-08-17 | 815 | 820 | 800 | 820 | 16,000 | 820 |
| 1988-08-16 | 810 | 810 | 805 | 810 | 22,000 | 810 |
| 1988-08-15 | 805 | 805 | 801 | 801 | 4,000 | 801 |
| 1988-08-12 | 805 | 805 | 800 | 800 | 8,000 | 800 |
| 1988-08-11 | 805 | 806 | 805 | 806 | 3,000 | 806 |
| 1988-08-10 | 820 | 820 | 810 | 810 | 31,000 | 810 |
| 1988-08-09 | 821 | 824 | 820 | 820 | 26,000 | 820 |
| 1988-08-08 | 825 | 825 | 820 | 821 | 7,000 | 821 |
| 1988-08-06 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1988-08-05 | 826 | 826 | 825 | 825 | 22,000 | 825 |
| 1988-08-04 | 829 | 829 | 820 | 828 | 14,000 | 828 |
| 1988-08-03 | 810 | 820 | 810 | 820 | 20,000 | 820 |
| 1988-08-02 | 810 | 820 | 804 | 820 | 52,000 | 820 |
| 1988-08-01 | 811 | 820 | 811 | 820 | 4,000 | 820 |
| 1988-07-30 | 810 | 820 | 800 | 800 | 12,000 | 800 |
| 1988-07-29 | 802 | 810 | 802 | 810 | 23,000 | 810 |
| 1988-07-28 | 800 | 802 | 800 | 802 | 21,000 | 802 |
| 1988-07-27 | 809 | 810 | 800 | 800 | 114,000 | 800 |
| 1988-07-26 | 803 | 820 | 803 | 807 | 67,000 | 807 |
| 1988-07-25 | 803 | 809 | 793 | 803 | 32,000 | 803 |
| 1988-07-23 | 798 | 800 | 798 | 798 | 18,000 | 798 |
| 1988-07-22 | 779 | 800 | 779 | 780 | 22,000 | 780 |
| 1988-07-21 | 798 | 798 | 780 | 780 | 16,000 | 780 |
| 1988-07-20 | 806 | 806 | 798 | 798 | 17,000 | 798 |
| 1988-07-19 | 811 | 812 | 810 | 810 | 44,000 | 810 |
| 1988-07-18 | 812 | 830 | 812 | 820 | 17,000 | 820 |
| 1988-07-15 | 818 | 818 | 810 | 811 | 58,000 | 811 |
| 1988-07-14 | 811 | 828 | 810 | 828 | 28,000 | 828 |
| 1988-07-13 | 820 | 820 | 810 | 812 | 19,000 | 812 |
| 1988-07-12 | 812 | 820 | 806 | 820 | 41,000 | 820 |
| 1988-07-11 | 812 | 812 | 810 | 812 | 24,000 | 812 |
| 1988-07-08 | 830 | 831 | 822 | 822 | 36,000 | 822 |
| 1988-07-07 | 830 | 835 | 829 | 830 | 78,000 | 830 |
| 1988-07-06 | 820 | 831 | 820 | 830 | 61,000 | 830 |
| 1988-07-05 | 847 | 847 | 830 | 831 | 10,000 | 831 |
| 1988-07-04 | 849 | 850 | 820 | 820 | 15,000 | 820 |
| 1988-07-02 | 850 | 852 | 850 | 851 | 27,000 | 851 |
| 1988-07-01 | 850 | 851 | 850 | 851 | 81,000 | 851 |
| 1988-06-30 | 842 | 860 | 842 | 850 | 24,000 | 850 |
| 1988-06-29 | 830 | 840 | 830 | 840 | 16,000 | 840 |
| 1988-06-28 | 840 | 840 | 820 | 835 | 7,000 | 835 |
| 1988-06-27 | 899 | 899 | 850 | 850 | 45,000 | 850 |
| 1988-06-25 | 909 | 910 | 890 | 900 | 30,000 | 900 |
| 1988-06-24 | 895 | 910 | 888 | 910 | 191,000 | 910 |
| 1988-06-23 | 876 | 890 | 876 | 885 | 87,000 | 885 |
| 1988-06-22 | 857 | 900 | 857 | 871 | 124,000 | 871 |
| 1988-06-21 | 840 | 855 | 830 | 852 | 69,000 | 852 |
| 1988-06-20 | 810 | 840 | 805 | 840 | 28,000 | 840 |
| 1988-06-17 | 788 | 800 | 788 | 795 | 28,000 | 795 |
| 1988-06-16 | 791 | 795 | 785 | 786 | 40,000 | 786 |
| 1988-06-15 | 800 | 800 | 785 | 785 | 44,000 | 785 |
| 1988-06-14 | 786 | 800 | 786 | 795 | 28,000 | 795 |
| 1988-06-13 | 788 | 805 | 785 | 785 | 45,000 | 785 |
| 1988-06-10 | 792 | 792 | 785 | 786 | 19,000 | 786 |
| 1988-06-09 | 791 | 800 | 791 | 792 | 47,000 | 792 |
| 1988-06-08 | 801 | 802 | 800 | 800 | 21,000 | 800 |
| 1988-06-07 | 800 | 805 | 800 | 800 | 17,000 | 800 |
| 1988-06-06 | 800 | 800 | 790 | 790 | 12,000 | 790 |
| 1988-06-04 | 796 | 796 | 790 | 790 | 23,000 | 790 |
| 1988-06-03 | 800 | 810 | 796 | 796 | 54,000 | 796 |
| 1988-06-02 | 825 | 825 | 820 | 820 | 18,000 | 820 |
| 1988-06-01 | 790 | 820 | 790 | 815 | 29,000 | 815 |
| 1988-05-31 | 803 | 805 | 781 | 781 | 35,000 | 781 |
| 1988-05-30 | 810 | 820 | 800 | 805 | 37,000 | 805 |
| 1988-05-28 | 830 | 830 | 812 | 820 | 8,000 | 820 |
| 1988-05-27 | 821 | 822 | 805 | 810 | 69,000 | 810 |
| 1988-05-26 | 836 | 836 | 816 | 820 | 40,000 | 820 |
| 1988-05-25 | 826 | 845 | 825 | 835 | 29,000 | 835 |
| 1988-05-24 | 840 | 849 | 810 | 810 | 49,000 | 810 |
| 1988-05-23 | 860 | 860 | 835 | 850 | 41,000 | 850 |
| 1988-05-20 | 882 | 882 | 870 | 880 | 47,000 | 880 |
| 1988-05-19 | 890 | 910 | 880 | 880 | 146,000 | 880 |
| 1988-05-18 | 876 | 889 | 866 | 880 | 123,000 | 880 |
| 1988-05-17 | 815 | 825 | 815 | 816 | 49,000 | 816 |
| 1988-05-16 | 815 | 830 | 815 | 815 | 62,000 | 815 |
| 1988-05-13 | 816 | 830 | 810 | 815 | 88,000 | 815 |
| 1988-05-12 | 820 | 830 | 805 | 815 | 70,000 | 815 |
| 1988-05-11 | 866 | 866 | 823 | 830 | 84,000 | 830 |
| 1988-05-10 | 861 | 890 | 860 | 866 | 71,000 | 866 |
| 1988-05-09 | 930 | 930 | 854 | 866 | 71,000 | 866 |
| 1988-05-07 | 909 | 938 | 909 | 920 | 100,000 | 920 |
| 1988-05-06 | 891 | 900 | 889 | 899 | 124,000 | 899 |
| 1988-05-02 | 815 | 868 | 811 | 851 | 132,000 | 851 |
| 1988-04-30 | 841 | 860 | 800 | 811 | 173,000 | 811 |
| 1988-04-28 | 888 | 890 | 840 | 860 | 305,000 | 860 |
| 1988-04-27 | 980 | 995 | 918 | 918 | 263,000 | 918 |
| 1988-04-26 | 985 | 995 | 940 | 990 | 364,000 | 990 |
| 1988-04-25 | 1,020 | 1,030 | 949 | 970 | 456,000 | 970 |
| 1988-04-23 | 925 | 1,010 | 925 | 1,000 | 489,000 | 1,000 |
| 1988-04-22 | 880 | 950 | 879 | 905 | 828,000 | 905 |
| 1988-04-21 | 794 | 850 | 791 | 850 | 450,000 | 850 |
| 1988-04-20 | 804 | 830 | 800 | 804 | 374,000 | 804 |
| 1988-04-19 | 795 | 797 | 730 | 797 | 236,000 | 797 |
| 1988-04-18 | 779 | 830 | 778 | 785 | 331,000 | 785 |
| 1988-04-15 | 739 | 800 | 739 | 778 | 661,000 | 778 |
| 1988-04-14 | 729 | 765 | 709 | 759 | 569,000 | 759 |
| 1988-04-13 | 679 | 740 | 666 | 730 | 480,000 | 730 |
| 1988-04-12 | 657 | 670 | 651 | 670 | 111,000 | 670 |
| 1988-04-11 | 660 | 670 | 656 | 656 | 102,000 | 656 |
| 1988-04-08 | 681 | 685 | 669 | 670 | 134,000 | 670 |
| 1988-04-07 | 680 | 690 | 651 | 688 | 221,000 | 688 |
| 1988-04-06 | 670 | 700 | 665 | 690 | 632,000 | 690 |
| 1988-04-05 | 647 | 672 | 620 | 664 | 321,000 | 664 |
| 1988-04-04 | 630 | 661 | 630 | 647 | 265,000 | 647 |
| 1988-04-02 | 619 | 620 | 610 | 620 | 60,000 | 620 |
| 1988-04-01 | 596 | 615 | 596 | 610 | 71,000 | 610 |
| 1988-03-31 | 615 | 615 | 600 | 610 | 34,000 | 610 |
| 1988-03-30 | 617 | 630 | 610 | 610 | 192,000 | 610 |
| 1988-03-29 | 600 | 620 | 597 | 610 | 205,000 | 610 |
| 1988-03-28 | 571 | 594 | 570 | 594 | 65,000 | 594 |
| 1988-03-26 | 570 | 575 | 568 | 568 | 24,000 | 568 |
| 1988-03-25 | 568 | 571 | 565 | 565 | 29,000 | 565 |
| 1988-03-24 | 584 | 589 | 575 | 575 | 21,000 | 575 |
| 1988-03-23 | 584 | 592 | 584 | 585 | 50,000 | 585 |
| 1988-03-22 | 584 | 600 | 575 | 594 | 27,000 | 594 |
| 1988-03-18 | 580 | 584 | 575 | 584 | 49,000 | 584 |
| 1988-03-17 | 570 | 585 | 570 | 570 | 67,000 | 570 |
| 1988-03-16 | 564 | 570 | 556 | 568 | 45,000 | 568 |
| 1988-03-15 | 564 | 564 | 555 | 556 | 58,000 | 556 |
| 1988-03-14 | 560 | 564 | 551 | 564 | 38,000 | 564 |
| 1988-03-11 | 555 | 555 | 550 | 550 | 31,000 | 550 |
| 1988-03-10 | 559 | 560 | 555 | 555 | 30,000 | 555 |
| 1988-03-09 | 559 | 562 | 550 | 550 | 66,000 | 550 |
| 1988-03-08 | 549 | 560 | 540 | 550 | 30,000 | 550 |
| 1988-03-07 | 562 | 565 | 555 | 559 | 22,000 | 559 |
| 1988-03-04 | 564 | 564 | 550 | 559 | 27,000 | 559 |
| 1988-03-03 | 555 | 564 | 550 | 560 | 43,000 | 560 |
| 1988-03-02 | 566 | 566 | 556 | 556 | 34,000 | 556 |
| 1988-03-01 | 571 | 580 | 560 | 563 | 47,000 | 563 |
| 1988-02-29 | 560 | 570 | 555 | 561 | 28,000 | 561 |
| 1988-02-27 | 561 | 570 | 550 | 550 | 16,000 | 550 |
| 1988-02-26 | 552 | 570 | 552 | 560 | 37,000 | 560 |
| 1988-02-25 | 557 | 570 | 550 | 550 | 49,000 | 550 |
| 1988-02-24 | 555 | 570 | 555 | 557 | 27,000 | 557 |
| 1988-02-23 | 583 | 583 | 565 | 565 | 52,000 | 565 |
| 1988-02-22 | 600 | 600 | 580 | 583 | 132,000 | 583 |
| 1988-02-19 | 593 | 603 | 570 | 595 | 460,000 | 595 |
| 1988-02-18 | 545 | 585 | 540 | 583 | 297,000 | 583 |
| 1988-02-17 | 540 | 550 | 540 | 540 | 38,000 | 540 |
| 1988-02-16 | 550 | 550 | 540 | 540 | 71,000 | 540 |
| 1988-02-15 | 530 | 550 | 530 | 548 | 30,000 | 548 |
| 1988-02-12 | 535 | 538 | 525 | 530 | 26,000 | 530 |
| 1988-02-10 | 520 | 535 | 520 | 535 | 18,000 | 535 |
| 1988-02-09 | 520 | 538 | 520 | 521 | 16,000 | 521 |
| 1988-02-08 | 530 | 544 | 530 | 540 | 25,000 | 540 |
| 1988-02-06 | 540 | 540 | 531 | 531 | 20,000 | 531 |
| 1988-02-05 | 550 | 561 | 540 | 545 | 68,000 | 545 |
| 1988-02-04 | 580 | 585 | 548 | 549 | 279,000 | 549 |
| 1988-02-03 | 550 | 569 | 540 | 560 | 285,000 | 560 |
| 1988-02-02 | 530 | 550 | 524 | 550 | 111,000 | 550 |
| 1988-02-01 | 540 | 540 | 520 | 520 | 68,000 | 520 |
| 1988-01-30 | 534 | 534 | 520 | 520 | 19,000 | 520 |
| 1988-01-29 | 548 | 548 | 515 | 515 | 36,000 | 515 |
| 1988-01-28 | 540 | 565 | 530 | 545 | 230,000 | 545 |
| 1988-01-27 | 518 | 540 | 512 | 537 | 154,000 | 537 |
| 1988-01-26 | 501 | 510 | 498 | 510 | 43,000 | 510 |
| 1988-01-25 | 510 | 510 | 499 | 510 | 24,000 | 510 |
| 1988-01-22 | 495 | 510 | 495 | 500 | 25,000 | 500 |
| 1988-01-21 | 496 | 499 | 490 | 490 | 13,000 | 490 |
| 1988-01-20 | 500 | 500 | 490 | 490 | 24,000 | 490 |
| 1988-01-19 | 510 | 520 | 505 | 505 | 18,000 | 505 |
| 1988-01-18 | 502 | 510 | 501 | 505 | 21,000 | 505 |
| 1988-01-14 | 511 | 511 | 501 | 501 | 10,000 | 501 |
| 1988-01-13 | 490 | 490 | 486 | 486 | 10,000 | 486 |
| 1988-01-12 | 496 | 515 | 496 | 515 | 10,000 | 515 |
| 1988-01-11 | 486 | 495 | 485 | 495 | 18,000 | 495 |
| 1988-01-08 | 495 | 496 | 490 | 495 | 33,000 | 495 |
| 1988-01-07 | 517 | 517 | 495 | 495 | 13,000 | 495 |
| 1988-01-06 | 498 | 520 | 498 | 520 | 21,000 | 520 |
| 1988-01-05 | 498 | 498 | 498 | 498 | 9,000 | 498 |
| 1988-01-04 | 480 | 480 | 478 | 478 | 12,000 | 478 |
分割・併合履歴 ： なし
