4409 東邦化学工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1994-12-26 | 610 | 610 | 610 | 610 | 50,000 | 610 |
| 1994-12-22 | 619 | 620 | 619 | 620 | 3,000 | 620 |
| 1994-12-20 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 1994-12-13 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 1994-12-12 | 600 | 620 | 600 | 620 | 9,000 | 620 |
| 1994-12-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1994-12-02 | 590 | 600 | 590 | 600 | 11,000 | 600 |
| 1994-11-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1994-11-18 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 1994-11-17 | 630 | 630 | 614 | 614 | 4,000 | 614 |
| 1994-11-16 | 595 | 605 | 595 | 605 | 2,000 | 605 |
| 1994-11-14 | 569 | 569 | 569 | 569 | 9,000 | 569 |
| 1994-11-10 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1994-11-07 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 1994-10-31 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1994-10-26 | 595 | 595 | 595 | 595 | 7,000 | 595 |
| 1994-10-25 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-10-17 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1994-10-14 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 1994-10-12 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 1994-10-06 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 1994-10-05 | 578 | 578 | 577 | 577 | 3,000 | 577 |
| 1994-10-03 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1994-09-28 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1994-09-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-09-22 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1994-09-19 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1994-09-16 | 635 | 640 | 635 | 640 | 5,000 | 640 |
| 1994-09-14 | 590 | 600 | 590 | 600 | 6,000 | 600 |
| 1994-09-13 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1994-09-09 | 532 | 532 | 520 | 520 | 14,000 | 520 |
| 1994-09-05 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-08-25 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1994-08-18 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1994-08-17 | 660 | 670 | 660 | 670 | 5,000 | 670 |
| 1994-08-16 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1994-08-15 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-08-12 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1994-08-05 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1994-07-28 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-07-27 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1994-07-25 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1994-07-13 | 669 | 671 | 669 | 670 | 12,000 | 670 |
| 1994-07-12 | 670 | 670 | 669 | 669 | 14,000 | 669 |
| 1994-07-05 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1994-07-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1994-06-30 | 661 | 670 | 660 | 670 | 15,000 | 670 |
| 1994-06-29 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1994-06-27 | 655 | 656 | 655 | 655 | 5,000 | 655 |
| 1994-06-24 | 655 | 660 | 655 | 660 | 11,000 | 660 |
| 1994-06-23 | 659 | 660 | 659 | 659 | 5,000 | 659 |
| 1994-06-21 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 1994-06-20 | 655 | 666 | 655 | 666 | 11,000 | 666 |
| 1994-06-17 | 630 | 640 | 630 | 640 | 11,000 | 640 |
| 1994-06-16 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1994-06-15 | 630 | 630 | 620 | 620 | 17,000 | 620 |
| 1994-06-14 | 630 | 634 | 630 | 630 | 20,000 | 630 |
| 1994-06-13 | 604 | 621 | 604 | 621 | 10,000 | 621 |
| 1994-06-10 | 570 | 580 | 570 | 580 | 14,000 | 580 |
| 1994-06-09 | 552 | 552 | 551 | 551 | 6,000 | 551 |
| 1994-06-08 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1994-06-06 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1994-06-02 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1994-06-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-05-26 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1994-05-25 | 568 | 570 | 568 | 570 | 3,000 | 570 |
| 1994-05-17 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1994-05-16 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1994-05-13 | 575 | 580 | 575 | 580 | 4,000 | 580 |
| 1994-05-12 | 555 | 575 | 555 | 575 | 12,000 | 575 |
| 1994-05-11 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 1994-05-10 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1994-05-06 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1994-04-26 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1994-04-22 | 564 | 575 | 564 | 575 | 5,000 | 575 |
| 1994-04-21 | 550 | 554 | 550 | 554 | 8,000 | 554 |
| 1994-04-20 | 550 | 550 | 540 | 545 | 4,000 | 545 |
| 1994-04-19 | 536 | 536 | 535 | 535 | 4,000 | 535 |
| 1994-04-18 | 530 | 534 | 530 | 534 | 2,000 | 534 |
| 1994-04-15 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1994-04-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1994-04-13 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 1994-04-12 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1994-04-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-04-08 | 482 | 490 | 482 | 490 | 4,000 | 490 |
| 1994-04-07 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1994-04-05 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1994-03-30 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1994-03-28 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1994-03-24 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1994-03-22 | 539 | 539 | 534 | 534 | 4,000 | 534 |
| 1994-03-14 | 500 | 540 | 500 | 540 | 15,000 | 540 |
| 1994-03-10 | 499 | 500 | 499 | 500 | 154,000 | 500 |
| 1994-03-09 | 499 | 499 | 499 | 499 | 150,000 | 499 |
| 1994-03-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-03-07 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1994-03-03 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1994-03-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1994-03-01 | 500 | 500 | 490 | 490 | 9,000 | 490 |
| 1994-02-28 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 1994-02-25 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1994-02-15 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1994-02-14 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1994-02-10 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1994-02-09 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1994-02-08 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1994-02-04 | 507 | 507 | 501 | 501 | 2,000 | 501 |
| 1994-02-03 | 508 | 508 | 508 | 508 | 5,000 | 508 |
| 1994-02-02 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 1994-01-31 | 501 | 508 | 501 | 508 | 2,000 | 508 |
| 1994-01-25 | 510 | 511 | 510 | 511 | 4,000 | 511 |
| 1994-01-14 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1994-01-12 | 530 | 530 | 530 | 530 | 15,000 | 530 |
| 1994-01-05 | 529 | 530 | 529 | 530 | 3,000 | 530 |
分割・併合履歴 ： なし
