4409 東邦化学工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-12-24 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1996-12-16 | 530 | 540 | 530 | 540 | 7,000 | 540 |
| 1996-12-13 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1996-12-12 | 505 | 510 | 505 | 510 | 3,000 | 510 |
| 1996-12-11 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1996-12-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1996-12-02 | 540 | 540 | 540 | 540 | 10,000 | 540 |
| 1996-11-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-11-25 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1996-11-20 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1996-11-13 | 559 | 565 | 559 | 565 | 6,000 | 565 |
| 1996-11-12 | 510 | 530 | 510 | 530 | 7,000 | 530 |
| 1996-11-07 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1996-11-05 | 530 | 537 | 530 | 537 | 2,000 | 537 |
| 1996-10-25 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1996-10-24 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1996-10-22 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1996-10-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1996-10-17 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1996-10-14 | 565 | 565 | 550 | 550 | 12,000 | 550 |
| 1996-10-07 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1996-09-24 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1996-09-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-09-12 | 536 | 550 | 535 | 550 | 12,000 | 550 |
| 1996-09-06 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1996-09-05 | 537 | 537 | 536 | 536 | 2,000 | 536 |
| 1996-09-04 | 548 | 548 | 536 | 536 | 2,000 | 536 |
| 1996-09-03 | 546 | 547 | 546 | 547 | 3,000 | 547 |
| 1996-08-29 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1996-08-27 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1996-08-26 | 540 | 550 | 540 | 550 | 3,000 | 550 |
| 1996-08-19 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1996-08-14 | 548 | 548 | 548 | 548 | 3,000 | 548 |
| 1996-08-13 | 530 | 540 | 530 | 540 | 6,000 | 540 |
| 1996-08-12 | 515 | 525 | 515 | 525 | 4,000 | 525 |
| 1996-08-09 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1996-08-08 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1996-08-07 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1996-08-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-07-25 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1996-07-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1996-07-15 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1996-07-12 | 562 | 580 | 562 | 580 | 9,000 | 580 |
| 1996-07-09 | 562 | 562 | 550 | 550 | 6,000 | 550 |
| 1996-07-08 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 1996-07-01 | 574 | 574 | 565 | 565 | 2,000 | 565 |
| 1996-06-28 | 560 | 575 | 560 | 575 | 19,000 | 575 |
| 1996-06-25 | 556 | 556 | 555 | 555 | 3,000 | 555 |
| 1996-06-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-06-21 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1996-06-13 | 555 | 557 | 555 | 557 | 7,000 | 557 |
| 1996-06-12 | 527 | 527 | 527 | 527 | 7,000 | 527 |
| 1996-06-10 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1996-06-05 | 550 | 557 | 550 | 557 | 3,000 | 557 |
| 1996-06-04 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 1996-05-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-05-27 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 1996-05-24 | 550 | 558 | 550 | 558 | 4,000 | 558 |
| 1996-05-23 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1996-05-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1996-05-21 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 1996-05-20 | 532 | 532 | 532 | 532 | 5,000 | 532 |
| 1996-05-15 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1996-05-14 | 557 | 557 | 550 | 550 | 2,000 | 550 |
| 1996-05-13 | 549 | 558 | 549 | 558 | 15,000 | 558 |
| 1996-05-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-05-08 | 528 | 528 | 528 | 528 | 8,000 | 528 |
| 1996-05-07 | 550 | 550 | 538 | 538 | 3,000 | 538 |
| 1996-04-30 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1996-04-26 | 564 | 564 | 560 | 560 | 4,000 | 560 |
| 1996-04-25 | 560 | 570 | 560 | 565 | 9,000 | 565 |
| 1996-04-24 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1996-04-23 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1996-04-22 | 547 | 560 | 547 | 560 | 3,000 | 560 |
| 1996-04-18 | 532 | 532 | 532 | 532 | 2,000 | 532 |
| 1996-04-17 | 528 | 528 | 528 | 528 | 10,000 | 528 |
| 1996-04-16 | 550 | 556 | 550 | 555 | 12,000 | 555 |
| 1996-04-15 | 540 | 550 | 540 | 550 | 6,000 | 550 |
| 1996-04-12 | 535 | 543 | 535 | 543 | 16,000 | 543 |
| 1996-04-11 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 1996-04-10 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1996-04-09 | 533 | 543 | 533 | 543 | 4,000 | 543 |
| 1996-04-05 | 534 | 534 | 533 | 533 | 5,000 | 533 |
| 1996-04-04 | 511 | 514 | 511 | 514 | 3,000 | 514 |
| 1996-04-03 | 510 | 510 | 510 | 510 | 18,000 | 510 |
| 1996-04-02 | 500 | 510 | 500 | 510 | 23,000 | 510 |
| 1996-04-01 | 491 | 495 | 491 | 495 | 16,000 | 495 |
| 1996-03-29 | 485 | 490 | 485 | 490 | 10,000 | 490 |
| 1996-03-28 | 485 | 485 | 485 | 485 | 40,000 | 485 |
| 1996-03-27 | 490 | 491 | 485 | 485 | 105,000 | 485 |
| 1996-03-26 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1996-03-21 | 515 | 520 | 515 | 515 | 6,000 | 515 |
| 1996-03-19 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1996-03-18 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1996-03-15 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1996-03-12 | 530 | 540 | 530 | 540 | 13,000 | 540 |
| 1996-03-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-03-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-03-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-03-05 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1996-03-01 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 1996-02-29 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1996-02-20 | 569 | 570 | 569 | 570 | 3,000 | 570 |
| 1996-02-19 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1996-02-13 | 560 | 570 | 560 | 570 | 11,000 | 570 |
| 1996-02-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1996-02-05 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1996-01-25 | 576 | 576 | 576 | 576 | 3,000 | 576 |
| 1996-01-17 | 576 | 576 | 576 | 576 | 3,000 | 576 |
| 1996-01-16 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1996-01-12 | 549 | 555 | 549 | 555 | 13,000 | 555 |
| 1996-01-05 | 550 | 550 | 550 | 550 | 2,000 | 550 |
分割・併合履歴 ： なし
