4409 東邦化学工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 531 | 531 | 530 | 530 | 5,000 | 530 |
| 1995-12-25 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1995-12-22 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1995-12-13 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 1995-12-12 | 569 | 569 | 569 | 569 | 13,000 | 569 |
| 1995-12-05 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 1995-12-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-12-01 | 530 | 550 | 530 | 550 | 10,000 | 550 |
| 1995-11-28 | 497 | 497 | 491 | 491 | 3,000 | 491 |
| 1995-11-27 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 1995-11-24 | 496 | 496 | 496 | 496 | 7,000 | 496 |
| 1995-11-22 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1995-11-21 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1995-11-20 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1995-11-14 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1995-11-13 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1995-11-09 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1995-11-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-11-07 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1995-11-06 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1995-11-02 | 511 | 531 | 511 | 531 | 6,000 | 531 |
| 1995-10-26 | 521 | 521 | 521 | 521 | 5,000 | 521 |
| 1995-10-25 | 519 | 524 | 519 | 524 | 3,000 | 524 |
| 1995-10-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-10-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-10-20 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1995-10-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-10-16 | 500 | 506 | 500 | 506 | 7,000 | 506 |
| 1995-10-12 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1995-10-09 | 464 | 469 | 464 | 469 | 10,000 | 469 |
| 1995-10-06 | 464 | 464 | 464 | 464 | 9,000 | 464 |
| 1995-10-05 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 1995-09-29 | 485 | 485 | 482 | 482 | 3,000 | 482 |
| 1995-09-25 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1995-09-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1995-09-21 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1995-09-20 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1995-09-19 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1995-09-18 | 511 | 511 | 511 | 511 | 10,000 | 511 |
| 1995-09-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-09-13 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1995-09-12 | 505 | 530 | 505 | 530 | 13,000 | 530 |
| 1995-09-11 | 507 | 507 | 502 | 502 | 4,000 | 502 |
| 1995-09-08 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1995-09-07 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1995-09-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-09-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-09-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-08-29 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1995-08-25 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1995-08-16 | 517 | 530 | 517 | 530 | 8,000 | 530 |
| 1995-08-15 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 1995-08-14 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1995-08-11 | 482 | 482 | 482 | 482 | 4,000 | 482 |
| 1995-08-10 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1995-08-09 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 1995-08-08 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1995-08-07 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 1995-08-04 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 1995-07-31 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-07-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-07-25 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1995-07-21 | 509 | 510 | 508 | 509 | 8,000 | 509 |
| 1995-07-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-07-19 | 521 | 521 | 511 | 511 | 12,000 | 511 |
| 1995-07-18 | 520 | 525 | 520 | 520 | 14,000 | 520 |
| 1995-07-17 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 1995-07-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-07-13 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1995-07-12 | 540 | 550 | 540 | 545 | 12,000 | 545 |
| 1995-07-10 | 541 | 541 | 530 | 530 | 3,000 | 530 |
| 1995-07-07 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1995-07-05 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 1995-06-30 | 573 | 573 | 563 | 563 | 18,000 | 563 |
| 1995-06-23 | 569 | 584 | 569 | 584 | 2,000 | 584 |
| 1995-06-21 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1995-06-12 | 610 | 610 | 609 | 609 | 12,000 | 609 |
| 1995-06-05 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1995-05-25 | 610 | 615 | 610 | 615 | 3,000 | 615 |
| 1995-05-23 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1995-05-18 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1995-05-16 | 630 | 639 | 630 | 639 | 3,000 | 639 |
| 1995-05-15 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1995-05-12 | 580 | 600 | 580 | 600 | 35,000 | 600 |
| 1995-05-09 | 590 | 590 | 590 | 590 | 12,000 | 590 |
| 1995-05-01 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1995-04-25 | 600 | 615 | 600 | 605 | 8,000 | 605 |
| 1995-04-21 | 594 | 600 | 594 | 600 | 57,000 | 600 |
| 1995-04-14 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1995-04-13 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1995-04-05 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1995-04-04 | 580 | 580 | 560 | 560 | 3,000 | 560 |
| 1995-03-31 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-03-30 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 1995-03-29 | 539 | 539 | 539 | 539 | 4,000 | 539 |
| 1995-03-28 | 524 | 524 | 524 | 524 | 5,000 | 524 |
| 1995-03-20 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1995-03-13 | 600 | 600 | 600 | 600 | 20,000 | 600 |
| 1995-03-06 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1995-03-02 | 609 | 610 | 609 | 610 | 17,000 | 610 |
| 1995-03-01 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1995-02-24 | 607 | 607 | 602 | 602 | 3,000 | 602 |
| 1995-02-23 | 580 | 608 | 580 | 608 | 6,000 | 608 |
| 1995-02-21 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1995-02-14 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 1995-02-13 | 599 | 615 | 599 | 615 | 12,000 | 615 |
| 1995-02-10 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1995-02-07 | 603 | 603 | 603 | 603 | 5,000 | 603 |
| 1995-02-06 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1995-02-02 | 600 | 615 | 600 | 615 | 12,000 | 615 |
| 1995-02-01 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1995-01-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-01-25 | 615 | 615 | 610 | 610 | 3,000 | 610 |
| 1995-01-24 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1995-01-20 | 615 | 615 | 615 | 615 | 14,000 | 615 |
| 1995-01-18 | 610 | 610 | 605 | 605 | 10,000 | 605 |
| 1995-01-13 | 604 | 605 | 604 | 605 | 13,000 | 605 |
| 1995-01-12 | 609 | 615 | 609 | 615 | 12,000 | 615 |
| 1995-01-11 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1995-01-05 | 609 | 609 | 609 | 609 | 3,000 | 609 |
分割・併合履歴 ： なし
