4409 東邦化学工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1990-12-27 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1990-12-26 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1990-12-25 | 770 | 780 | 770 | 780 | 4,000 | 780 |
| 1990-12-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1990-12-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1990-12-19 | 741 | 750 | 741 | 750 | 11,000 | 750 |
| 1990-12-18 | 740 | 750 | 740 | 750 | 16,000 | 750 |
| 1990-12-17 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1990-12-14 | 741 | 741 | 740 | 740 | 16,000 | 740 |
| 1990-12-13 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1990-12-12 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1990-12-11 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 1990-12-10 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1990-12-07 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1990-12-06 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1990-12-05 | 750 | 750 | 750 | 750 | 18,000 | 750 |
| 1990-12-04 | 740 | 750 | 740 | 750 | 21,000 | 750 |
| 1990-12-03 | 740 | 740 | 740 | 740 | 12,000 | 740 |
| 1990-11-30 | 740 | 740 | 740 | 740 | 23,000 | 740 |
| 1990-11-29 | 750 | 750 | 750 | 750 | 18,000 | 750 |
| 1990-11-28 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1990-11-27 | 740 | 740 | 740 | 740 | 11,000 | 740 |
| 1990-11-26 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1990-11-22 | 750 | 755 | 750 | 750 | 13,000 | 750 |
| 1990-11-21 | 750 | 750 | 740 | 740 | 27,000 | 740 |
| 1990-11-20 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1990-11-19 | 750 | 760 | 750 | 760 | 9,000 | 760 |
| 1990-11-16 | 717 | 727 | 717 | 727 | 2,000 | 727 |
| 1990-11-15 | 727 | 727 | 727 | 727 | 2,000 | 727 |
| 1990-11-14 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1990-11-13 | 745 | 749 | 745 | 749 | 6,000 | 749 |
| 1990-11-09 | 735 | 745 | 735 | 745 | 16,000 | 745 |
| 1990-11-08 | 735 | 735 | 730 | 730 | 4,000 | 730 |
| 1990-11-07 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1990-11-06 | 765 | 765 | 745 | 750 | 13,000 | 750 |
| 1990-11-02 | 711 | 716 | 711 | 715 | 15,000 | 715 |
| 1990-11-01 | 710 | 711 | 710 | 711 | 5,000 | 711 |
| 1990-10-30 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1990-10-29 | 720 | 720 | 710 | 710 | 14,000 | 710 |
| 1990-10-26 | 720 | 720 | 720 | 720 | 12,000 | 720 |
| 1990-10-18 | 600 | 615 | 600 | 615 | 6,000 | 615 |
| 1990-10-16 | 590 | 600 | 590 | 600 | 14,000 | 600 |
| 1990-10-15 | 591 | 591 | 591 | 591 | 9,000 | 591 |
| 1990-10-12 | 585 | 591 | 585 | 591 | 3,000 | 591 |
| 1990-10-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1990-10-09 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1990-10-08 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 1990-10-05 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 1990-10-04 | 600 | 600 | 600 | 600 | 15,000 | 600 |
| 1990-10-03 | 600 | 600 | 590 | 590 | 22,000 | 590 |
| 1990-10-02 | 570 | 585 | 570 | 585 | 3,000 | 585 |
| 1990-10-01 | 570 | 570 | 560 | 570 | 34,000 | 570 |
| 1990-09-28 | 600 | 600 | 570 | 580 | 47,000 | 580 |
| 1990-09-27 | 610 | 610 | 600 | 600 | 15,000 | 600 |
| 1990-09-26 | 650 | 650 | 630 | 630 | 22,000 | 630 |
| 1990-09-20 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1990-09-19 | 674 | 680 | 674 | 680 | 20,000 | 680 |
| 1990-09-18 | 688 | 688 | 680 | 684 | 32,000 | 684 |
| 1990-09-17 | 689 | 690 | 689 | 690 | 12,000 | 690 |
| 1990-09-14 | 700 | 701 | 690 | 690 | 20,000 | 690 |
| 1990-09-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1990-09-12 | 705 | 705 | 705 | 705 | 6,000 | 705 |
| 1990-09-05 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 1990-09-04 | 750 | 750 | 745 | 745 | 11,000 | 745 |
| 1990-09-03 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1990-08-30 | 750 | 750 | 745 | 745 | 2,000 | 745 |
| 1990-08-29 | 740 | 740 | 735 | 735 | 12,000 | 735 |
| 1990-08-28 | 752 | 752 | 740 | 740 | 13,000 | 740 |
| 1990-08-27 | 751 | 751 | 750 | 750 | 3,000 | 750 |
| 1990-08-24 | 750 | 751 | 750 | 751 | 9,000 | 751 |
| 1990-08-23 | 800 | 800 | 770 | 770 | 8,000 | 770 |
| 1990-08-22 | 798 | 798 | 798 | 798 | 2,000 | 798 |
| 1990-08-21 | 818 | 818 | 818 | 818 | 6,000 | 818 |
| 1990-08-20 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1990-08-17 | 801 | 801 | 800 | 800 | 3,000 | 800 |
| 1990-08-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1990-08-15 | 820 | 820 | 819 | 819 | 6,000 | 819 |
| 1990-08-14 | 828 | 830 | 828 | 830 | 4,000 | 830 |
| 1990-08-13 | 835 | 835 | 835 | 835 | 19,000 | 835 |
| 1990-08-10 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 1990-08-09 | 834 | 834 | 834 | 834 | 3,000 | 834 |
| 1990-08-08 | 824 | 835 | 824 | 834 | 9,000 | 834 |
| 1990-08-06 | 921 | 921 | 894 | 894 | 7,000 | 894 |
| 1990-08-03 | 935 | 935 | 916 | 921 | 6,000 | 921 |
| 1990-08-02 | 940 | 940 | 940 | 940 | 23,000 | 940 |
| 1990-08-01 | 935 | 940 | 935 | 935 | 14,000 | 935 |
| 1990-07-31 | 921 | 930 | 921 | 930 | 25,000 | 930 |
| 1990-07-30 | 925 | 925 | 921 | 925 | 12,000 | 925 |
| 1990-07-27 | 921 | 921 | 921 | 921 | 5,000 | 921 |
| 1990-07-25 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1990-07-24 | 932 | 932 | 924 | 932 | 7,000 | 932 |
| 1990-07-23 | 941 | 945 | 940 | 945 | 13,000 | 945 |
| 1990-07-19 | 950 | 950 | 941 | 941 | 13,000 | 941 |
| 1990-07-18 | 950 | 952 | 936 | 940 | 20,000 | 940 |
| 1990-07-17 | 949 | 950 | 948 | 950 | 10,000 | 950 |
| 1990-07-16 | 950 | 950 | 941 | 941 | 10,000 | 941 |
| 1990-07-13 | 949 | 950 | 941 | 941 | 6,000 | 941 |
| 1990-07-12 | 945 | 949 | 941 | 949 | 6,000 | 949 |
| 1990-07-11 | 944 | 944 | 936 | 936 | 3,000 | 936 |
| 1990-07-10 | 940 | 945 | 940 | 945 | 14,000 | 945 |
| 1990-07-09 | 915 | 930 | 915 | 925 | 19,000 | 925 |
| 1990-07-06 | 909 | 909 | 890 | 900 | 10,000 | 900 |
| 1990-07-05 | 909 | 909 | 909 | 909 | 2,000 | 909 |
| 1990-07-04 | 899 | 899 | 889 | 889 | 4,000 | 889 |
| 1990-07-03 | 902 | 910 | 900 | 900 | 10,000 | 900 |
| 1990-07-02 | 925 | 925 | 905 | 905 | 9,000 | 905 |
| 1990-06-29 | 935 | 935 | 935 | 935 | 10,000 | 935 |
| 1990-06-28 | 915 | 924 | 915 | 915 | 10,000 | 915 |
| 1990-06-27 | 909 | 909 | 909 | 909 | 3,000 | 909 |
| 1990-06-25 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1990-06-22 | 944 | 945 | 943 | 945 | 20,000 | 945 |
| 1990-06-21 | 950 | 950 | 945 | 945 | 16,000 | 945 |
| 1990-06-20 | 945 | 945 | 940 | 940 | 2,000 | 940 |
| 1990-06-19 | 950 | 950 | 940 | 945 | 15,000 | 945 |
| 1990-06-18 | 940 | 950 | 935 | 950 | 8,000 | 950 |
| 1990-06-15 | 920 | 920 | 910 | 920 | 8,000 | 920 |
| 1990-06-14 | 929 | 929 | 929 | 929 | 5,000 | 929 |
| 1990-06-13 | 941 | 950 | 940 | 940 | 12,000 | 940 |
| 1990-06-12 | 941 | 946 | 940 | 940 | 6,000 | 940 |
| 1990-06-11 | 940 | 940 | 940 | 940 | 6,000 | 940 |
| 1990-06-08 | 950 | 950 | 940 | 940 | 10,000 | 940 |
| 1990-06-06 | 950 | 960 | 950 | 960 | 13,000 | 960 |
| 1990-06-05 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1990-06-01 | 955 | 965 | 950 | 960 | 13,000 | 960 |
| 1990-05-31 | 950 | 955 | 945 | 955 | 13,000 | 955 |
| 1990-05-30 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1990-05-29 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1990-05-28 | 950 | 955 | 950 | 950 | 9,000 | 950 |
| 1990-05-25 | 945 | 945 | 945 | 945 | 11,000 | 945 |
| 1990-05-24 | 930 | 941 | 930 | 940 | 14,000 | 940 |
| 1990-05-23 | 919 | 930 | 919 | 930 | 5,000 | 930 |
| 1990-05-22 | 910 | 910 | 900 | 910 | 20,000 | 910 |
| 1990-05-21 | 910 | 910 | 900 | 910 | 9,000 | 910 |
| 1990-05-18 | 910 | 915 | 910 | 915 | 14,000 | 915 |
| 1990-05-17 | 899 | 920 | 899 | 900 | 10,000 | 900 |
| 1990-05-16 | 901 | 901 | 900 | 901 | 8,000 | 901 |
| 1990-05-15 | 875 | 880 | 875 | 880 | 7,000 | 880 |
| 1990-05-14 | 865 | 865 | 860 | 865 | 12,000 | 865 |
| 1990-05-11 | 832 | 836 | 832 | 835 | 4,000 | 835 |
| 1990-05-10 | 810 | 830 | 810 | 830 | 7,000 | 830 |
| 1990-05-09 | 801 | 801 | 800 | 801 | 8,000 | 801 |
| 1990-05-08 | 791 | 800 | 791 | 800 | 2,000 | 800 |
| 1990-05-07 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 1990-05-02 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1990-05-01 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1990-04-26 | 750 | 750 | 740 | 745 | 4,000 | 745 |
| 1990-04-25 | 750 | 750 | 740 | 750 | 4,000 | 750 |
| 1990-04-24 | 755 | 755 | 740 | 740 | 6,000 | 740 |
| 1990-04-23 | 760 | 760 | 750 | 760 | 7,000 | 760 |
| 1990-04-20 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1990-04-19 | 760 | 760 | 750 | 760 | 13,000 | 760 |
| 1990-04-18 | 770 | 770 | 750 | 750 | 14,000 | 750 |
| 1990-04-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1990-04-12 | 800 | 800 | 795 | 795 | 7,000 | 795 |
| 1990-04-10 | 760 | 771 | 760 | 770 | 17,000 | 770 |
| 1990-04-09 | 699 | 760 | 699 | 760 | 18,000 | 760 |
| 1990-04-06 | 720 | 720 | 690 | 690 | 19,000 | 690 |
| 1990-04-04 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1990-03-28 | 950 | 950 | 939 | 940 | 5,000 | 940 |
| 1990-03-27 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1990-03-26 | 950 | 950 | 950 | 950 | 12,000 | 950 |
| 1990-03-23 | 970 | 970 | 950 | 950 | 904,000 | 950 |
| 1990-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1990-03-19 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1990-03-16 | 1,000 | 1,030 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1990-03-15 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 | 1,010 |
| 1990-03-14 | 1,030 | 1,030 | 1,010 | 1,010 | 22,000 | 1,010 |
| 1990-03-13 | 1,070 | 1,070 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1990-03-12 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1990-03-09 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1990-03-08 | 1,010 | 1,020 | 990 | 996 | 15,000 | 996 |
| 1990-03-07 | 1,010 | 1,020 | 995 | 995 | 13,000 | 995 |
| 1990-03-06 | 1,040 | 1,040 | 979 | 979 | 26,000 | 979 |
| 1990-03-05 | 1,050 | 1,050 | 1,030 | 1,050 | 16,000 | 1,050 |
| 1990-03-02 | 1,040 | 1,050 | 1,030 | 1,050 | 13,000 | 1,050 |
| 1990-03-01 | 1,050 | 1,060 | 1,040 | 1,050 | 36,000 | 1,050 |
| 1990-02-28 | 1,020 | 1,040 | 1,010 | 1,040 | 5,000 | 1,040 |
| 1990-02-27 | 979 | 990 | 979 | 990 | 8,000 | 990 |
| 1990-02-26 | 1,050 | 1,050 | 990 | 990 | 11,000 | 990 |
| 1990-02-23 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 | 1,060 |
| 1990-02-22 | 1,070 | 1,070 | 1,050 | 1,060 | 8,000 | 1,060 |
| 1990-02-21 | 1,100 | 1,120 | 1,070 | 1,070 | 29,000 | 1,070 |
| 1990-02-20 | 1,100 | 1,110 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1990-02-19 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1990-02-16 | 1,110 | 1,110 | 1,100 | 1,100 | 35,000 | 1,100 |
| 1990-02-15 | 1,130 | 1,130 | 1,090 | 1,090 | 33,000 | 1,090 |
| 1990-02-14 | 1,130 | 1,130 | 1,120 | 1,130 | 21,000 | 1,130 |
| 1990-02-13 | 1,140 | 1,140 | 1,120 | 1,140 | 30,000 | 1,140 |
| 1990-02-09 | 1,140 | 1,150 | 1,070 | 1,150 | 101,000 | 1,150 |
| 1990-02-08 | 1,160 | 1,160 | 1,140 | 1,140 | 40,000 | 1,140 |
| 1990-02-07 | 1,110 | 1,180 | 1,110 | 1,150 | 129,000 | 1,150 |
| 1990-02-06 | 1,030 | 1,100 | 1,030 | 1,090 | 51,000 | 1,090 |
| 1990-02-05 | 1,020 | 1,030 | 1,020 | 1,030 | 36,000 | 1,030 |
| 1990-02-02 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1990-02-01 | 1,020 | 1,020 | 997 | 997 | 11,000 | 997 |
| 1990-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 | 1,000 |
| 1990-01-30 | 1,010 | 1,020 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1990-01-29 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1990-01-26 | 990 | 1,000 | 980 | 1,000 | 18,000 | 1,000 |
| 1990-01-25 | 990 | 995 | 980 | 980 | 9,000 | 980 |
| 1990-01-24 | 1,010 | 1,010 | 980 | 980 | 11,000 | 980 |
| 1990-01-23 | 1,000 | 1,010 | 998 | 998 | 15,000 | 998 |
| 1990-01-22 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1990-01-19 | 1,020 | 1,020 | 1,000 | 1,020 | 21,000 | 1,020 |
| 1990-01-18 | 1,040 | 1,040 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1990-01-17 | 1,040 | 1,050 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1990-01-16 | 1,050 | 1,050 | 1,020 | 1,020 | 17,000 | 1,020 |
| 1990-01-12 | 1,040 | 1,050 | 1,020 | 1,050 | 14,000 | 1,050 |
| 1990-01-11 | 1,040 | 1,040 | 1,020 | 1,040 | 9,000 | 1,040 |
| 1990-01-10 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 | 1,060 |
| 1990-01-09 | 1,080 | 1,080 | 1,060 | 1,060 | 21,000 | 1,060 |
| 1990-01-08 | 1,060 | 1,070 | 1,060 | 1,060 | 11,000 | 1,060 |
| 1990-01-05 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 1,050 |
分割・併合履歴 ： なし
