4409 東邦化学工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-221981981981984,000198
1998-12-2120020019519813,000198
1998-12-181961961961961,000196
1998-12-1720120119819825,000198
1998-12-161961971961974,000197
1998-12-151961961961961,000196
1998-12-111911911911913,000191
1998-12-091911911911911,000191
1998-12-081901901901904,000190
1998-12-0721521821521552,000215
1998-12-041851851851852,000185
1998-12-031831831831832,000183
1998-12-021851851851851,000185
1998-12-0118018518018510,000185
1998-11-301801801801801,000180
1998-11-261751751751751,000175
1998-11-251751751751752,000175
1998-11-241701701701702,000170
1998-11-181801801801805,000180
1998-11-171701751701754,000175
1998-11-161701701701702,000170
1998-11-101701801701809,000180
1998-11-051701701701709,000170
1998-10-291701701501507,000150
1998-10-2817517517017013,000170
1998-10-271801801801805,000180
1998-10-261751751751755,000175
1998-10-231751751751753,000175
1998-10-221701701701703,000170
1998-10-211701701701702,000170
1998-10-161701701701706,000170
1998-10-151701701701703,000170
1998-10-141701701701702,000170
1998-10-131701701701702,000170
1998-10-1216516516516527,000165
1998-10-071651651601603,000160
1998-10-061571601571603,000160
1998-10-051801801791794,000179
1998-10-0215115715015713,000157
1998-10-011501511501514,000151
1998-09-3017917915015321,000153
1998-09-291801801801802,000180
1998-09-2818018018018018,000180
1998-09-241801801801803,000180
1998-09-221801801801801,000180
1998-09-2121821817617617,000176
1998-09-1717317317317313,000173
1998-09-1618018017317320,000173
1998-09-1421122018118126,000181
1998-09-101801811801816,000181
1998-09-081801801801801,000180
1998-09-072002002002003,000200
1998-09-031901901801804,000180
1998-09-021901901901901,000190
1998-09-011901901901904,000190
1998-08-311901901901905,000190
1998-08-2521521521521510,000215
1998-08-242002001901904,000190
1998-08-212002002002002,000200
1998-08-202002002002003,000200
1998-08-191901901901905,000190
1998-08-172002001901905,000190
1998-08-132002152002154,000215
1998-08-1222022022022027,000220
1998-08-112052052052054,000205
1998-08-062052142052149,000214
1998-08-052152152052155,000215
1998-08-042162162052168,000216
1998-08-032162162162161,000216
1998-07-312192192152153,000215
1998-07-302102102102104,000210
1998-07-272052202052203,000220
1998-07-242192202192209,000220
1998-07-232102102102105,000210
1998-07-222102102062064,000206
1998-07-212152152102105,000210
1998-07-1720520520020011,000200
1998-07-162052172052159,000215
1998-07-152102102072073,000207
1998-07-142202202202203,000220
1998-07-1322522521022229,000222
1998-07-1021021020520510,000205
1998-07-0921021021021013,000210
1998-07-0821021121021019,000210
1998-07-0720921520821032,000210
1998-07-0620920920520824,000208
1998-07-032052052002058,000205
1998-07-0220720920720911,000209
1998-07-0120821020020923,000209
1998-06-3020921019520953,000209
1998-06-291991991901944,000194
1998-06-2619319418619013,000190
1998-06-2519519519519512,000195
1998-06-2418519018019012,000190
1998-06-2318519018519035,000190
1998-06-2218518517018537,000185
1998-06-19180180160160113,000160
1998-06-1818018016516541,000165
1998-06-1716617016517015,000170
1998-06-1617018017017010,000170
1998-06-151801801751755,000175
1998-06-1219519518518532,000185
1998-06-111901901901901,000190
1998-06-091901901901902,000190
1998-06-081911911911911,000191
1998-06-051951951901906,000190
1998-06-041901901901905,000190
1998-06-032002002002004,000200
1998-06-022002001952008,000200
1998-06-012002002002002,000200
1998-05-292052052052054,000205
1998-05-272062062052052,000205
1998-05-262052052052051,000205
1998-05-2521421420020011,000200
1998-05-222002002002002,000200
1998-05-212002012002004,000200
1998-05-202002002002002,000200
1998-05-1920020020020010,000200
1998-05-182002002002008,000200
1998-05-152102102002003,000200
1998-05-142132132002002,000200
1998-05-1221021621021628,000216
1998-05-082072071911913,000191
1998-05-0719519519219212,000192
1998-05-062122121951956,000195
1998-05-011901901901901,000190
1998-04-282142142142141,000214
1998-04-272002152002153,000215
1998-04-242002002002003,000200
1998-04-232002002002004,000200
1998-04-222052052012012,000201
1998-04-2122022022022010,000220
1998-04-202002002002003,000200
1998-04-142012242012244,000224
1998-04-1322923022523038,000230
1998-04-101981981981982,000198
1998-04-091951991851997,000199
1998-04-081711801711806,000180
1998-04-0617017017017014,000170
1998-04-031651651651653,000165
1998-04-0217917916016034,000160
1998-04-0118518516116115,000161
1998-03-311891951861956,000195
1998-03-3019019018518511,000185
1998-03-272002001991995,000199
1998-03-261962001962004,000200
1998-03-2421021019019526,000195
1998-03-232102102102105,000210
1998-03-2020721020721013,000210
1998-03-192062062062064,000206
1998-03-182102102062067,000206
1998-03-1722022021921910,000219
1998-03-162212212202208,000220
1998-03-132282282212213,000221
1998-03-1223023622822832,000228
1998-03-112302302202207,000220
1998-03-1023523523023011,000230
1998-03-092352362352368,000236
1998-03-062282302272308,000230
1998-03-0523323322522721,000227
1998-03-042312312302319,000231
1998-03-0323623623023626,000236
1998-03-0223024023023442,000234
1998-02-2720621520520596,000205
1998-02-2621121120420449,000204
1998-02-2521021020420428,000204
1998-02-2421721721021518,000215
1998-02-2322022021321412,000214
1998-02-2022022021822013,000220
1998-02-1922122121821817,000218
1998-02-1821722121621834,000218
1998-02-1724024021521519,000215
1998-02-1625025223623644,000236
1998-02-13267267246252140,000252
1998-02-12250252240252213,000252
1998-02-10207210200205205,000205
1998-02-0920120320020225,000202
1998-02-062002001961966,000196
1998-02-0519820019720021,000200
1998-02-0420120118018823,000188
1998-02-031922021922029,000202
1998-02-0219619819019713,000197
1998-01-3020120118518635,000186
1998-01-2922623120020042,000200
1998-01-2822125022122154,000221
1998-01-2721021520421577,000215
1998-01-26195214190200162,000200
1998-01-23185190177184105,000184
1998-01-22175195172195272,000195
1998-01-21150165149165365,000165
1998-01-2014814814514555,000145
1998-01-1914915014514541,000145
1998-01-1614514514014560,000145
1998-01-141501501451453,000145
1998-01-131451451411456,000145
1998-01-1216016014514664,000146
1998-01-0915515514515557,000155
1998-01-0815616215015599,000155
1998-01-0714015514015561,000155
1998-01-06160160155155103,000155
1998-01-05155155150150106,000150

分割・併合履歴 : なし