4409 東邦化学工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 185 | 190 | 185 | 190 | 2,000 | 190 |
| 1999-12-27 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1999-12-22 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 1999-12-21 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1999-12-17 | 161 | 220 | 161 | 220 | 3,000 | 220 |
| 1999-12-16 | 209 | 209 | 196 | 196 | 6,000 | 196 |
| 1999-12-15 | 220 | 220 | 209 | 209 | 7,000 | 209 |
| 1999-12-14 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-12-13 | 215 | 215 | 215 | 215 | 24,000 | 215 |
| 1999-12-09 | 211 | 211 | 210 | 210 | 5,000 | 210 |
| 1999-12-08 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 1999-12-06 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 1999-12-03 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1999-12-02 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 1999-12-01 | 220 | 220 | 220 | 220 | 19,000 | 220 |
| 1999-11-29 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 1999-11-26 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-11-25 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1999-11-24 | 211 | 211 | 210 | 210 | 6,000 | 210 |
| 1999-11-22 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1999-11-19 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-11-17 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1999-11-16 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-11-12 | 232 | 232 | 232 | 232 | 24,000 | 232 |
| 1999-11-10 | 215 | 230 | 206 | 230 | 19,000 | 230 |
| 1999-11-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-11-08 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-11-05 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 1999-11-04 | 221 | 221 | 221 | 221 | 10,000 | 221 |
| 1999-11-01 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1999-10-29 | 230 | 230 | 210 | 210 | 2,000 | 210 |
| 1999-10-27 | 216 | 216 | 216 | 216 | 13,000 | 216 |
| 1999-10-21 | 230 | 230 | 211 | 211 | 6,000 | 211 |
| 1999-10-20 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-10-19 | 231 | 231 | 231 | 231 | 9,000 | 231 |
| 1999-10-18 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1999-10-15 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1999-10-13 | 215 | 230 | 215 | 215 | 5,000 | 215 |
| 1999-10-12 | 212 | 212 | 212 | 212 | 5,000 | 212 |
| 1999-10-07 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1999-10-05 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1999-09-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-09-22 | 215 | 215 | 210 | 210 | 7,000 | 210 |
| 1999-09-21 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1999-09-20 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-09-17 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1999-09-16 | 220 | 220 | 215 | 215 | 21,000 | 215 |
| 1999-09-14 | 231 | 231 | 225 | 225 | 12,000 | 225 |
| 1999-09-13 | 225 | 231 | 225 | 225 | 12,000 | 225 |
| 1999-09-10 | 218 | 228 | 218 | 220 | 9,000 | 220 |
| 1999-09-09 | 218 | 218 | 215 | 215 | 2,000 | 215 |
| 1999-09-08 | 206 | 211 | 206 | 210 | 9,000 | 210 |
| 1999-09-07 | 231 | 231 | 226 | 226 | 7,000 | 226 |
| 1999-09-06 | 245 | 245 | 231 | 231 | 13,000 | 231 |
| 1999-08-31 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1999-08-26 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-08-25 | 250 | 250 | 231 | 231 | 11,000 | 231 |
| 1999-08-19 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 1999-08-18 | 240 | 240 | 239 | 240 | 5,000 | 240 |
| 1999-08-17 | 230 | 231 | 230 | 231 | 19,000 | 231 |
| 1999-08-16 | 225 | 230 | 225 | 225 | 3,000 | 225 |
| 1999-08-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-08-06 | 216 | 216 | 215 | 215 | 3,000 | 215 |
| 1999-08-05 | 230 | 230 | 215 | 215 | 4,000 | 215 |
| 1999-08-04 | 230 | 230 | 225 | 225 | 3,000 | 225 |
| 1999-08-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-08-02 | 235 | 235 | 230 | 230 | 9,000 | 230 |
| 1999-07-30 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 1999-07-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-07-28 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1999-07-27 | 235 | 235 | 230 | 230 | 7,000 | 230 |
| 1999-07-26 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1999-07-23 | 240 | 240 | 235 | 240 | 12,000 | 240 |
| 1999-07-22 | 249 | 249 | 236 | 240 | 6,000 | 240 |
| 1999-07-21 | 250 | 255 | 245 | 250 | 18,000 | 250 |
| 1999-07-19 | 260 | 265 | 250 | 250 | 26,000 | 250 |
| 1999-07-16 | 274 | 274 | 259 | 260 | 55,000 | 260 |
| 1999-07-15 | 284 | 293 | 261 | 275 | 43,000 | 275 |
| 1999-07-14 | 243 | 254 | 243 | 254 | 26,000 | 254 |
| 1999-07-13 | 242 | 245 | 242 | 243 | 17,000 | 243 |
| 1999-07-12 | 244 | 244 | 240 | 242 | 22,000 | 242 |
| 1999-07-09 | 221 | 230 | 220 | 229 | 14,000 | 229 |
| 1999-07-08 | 226 | 226 | 220 | 220 | 9,000 | 220 |
| 1999-07-07 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1999-07-06 | 230 | 232 | 228 | 228 | 23,000 | 228 |
| 1999-07-05 | 230 | 236 | 230 | 230 | 52,000 | 230 |
| 1999-07-02 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 1999-07-01 | 220 | 225 | 220 | 225 | 13,000 | 225 |
| 1999-06-30 | 220 | 225 | 220 | 225 | 11,000 | 225 |
| 1999-06-29 | 217 | 217 | 215 | 215 | 9,000 | 215 |
| 1999-06-28 | 219 | 219 | 215 | 218 | 7,000 | 218 |
| 1999-06-25 | 230 | 230 | 220 | 220 | 12,000 | 220 |
| 1999-06-24 | 229 | 229 | 225 | 225 | 6,000 | 225 |
| 1999-06-23 | 222 | 234 | 222 | 234 | 19,000 | 234 |
| 1999-06-22 | 220 | 220 | 220 | 220 | 26,000 | 220 |
| 1999-06-21 | 219 | 219 | 216 | 217 | 31,000 | 217 |
| 1999-06-18 | 219 | 219 | 216 | 216 | 5,000 | 216 |
| 1999-06-17 | 217 | 217 | 214 | 214 | 18,000 | 214 |
| 1999-06-16 | 213 | 217 | 213 | 217 | 22,000 | 217 |
| 1999-06-15 | 203 | 204 | 202 | 204 | 33,000 | 204 |
| 1999-06-14 | 202 | 202 | 200 | 200 | 50,000 | 200 |
| 1999-06-11 | 193 | 198 | 193 | 196 | 15,000 | 196 |
| 1999-06-10 | 195 | 200 | 192 | 200 | 17,000 | 200 |
| 1999-06-09 | 195 | 195 | 195 | 195 | 15,000 | 195 |
| 1999-06-08 | 196 | 196 | 195 | 196 | 14,000 | 196 |
| 1999-06-07 | 200 | 200 | 196 | 196 | 27,000 | 196 |
| 1999-06-03 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1999-05-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-05-27 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 1999-05-26 | 209 | 209 | 207 | 209 | 21,000 | 209 |
| 1999-05-25 | 209 | 209 | 200 | 209 | 15,000 | 209 |
| 1999-05-24 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1999-05-21 | 190 | 195 | 190 | 195 | 7,000 | 195 |
| 1999-05-20 | 215 | 215 | 210 | 210 | 9,000 | 210 |
| 1999-05-19 | 220 | 220 | 211 | 216 | 20,000 | 216 |
| 1999-05-18 | 220 | 220 | 210 | 211 | 6,000 | 211 |
| 1999-05-17 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1999-05-14 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1999-05-13 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 1999-05-12 | 205 | 210 | 205 | 210 | 11,000 | 210 |
| 1999-05-11 | 200 | 205 | 199 | 200 | 21,000 | 200 |
| 1999-05-10 | 200 | 200 | 200 | 200 | 21,000 | 200 |
| 1999-05-07 | 200 | 200 | 197 | 197 | 12,000 | 197 |
| 1999-05-06 | 202 | 205 | 200 | 200 | 27,000 | 200 |
| 1999-04-30 | 204 | 206 | 201 | 202 | 31,000 | 202 |
| 1999-04-28 | 200 | 200 | 200 | 200 | 16,000 | 200 |
| 1999-04-27 | 205 | 205 | 200 | 200 | 9,000 | 200 |
| 1999-04-26 | 205 | 205 | 200 | 205 | 15,000 | 205 |
| 1999-04-23 | 215 | 215 | 215 | 215 | 11,000 | 215 |
| 1999-04-22 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1999-04-20 | 210 | 220 | 210 | 220 | 5,000 | 220 |
| 1999-04-19 | 220 | 220 | 211 | 211 | 6,000 | 211 |
| 1999-04-16 | 220 | 220 | 210 | 210 | 6,000 | 210 |
| 1999-04-15 | 210 | 210 | 210 | 210 | 12,000 | 210 |
| 1999-04-14 | 210 | 210 | 203 | 205 | 13,000 | 205 |
| 1999-04-13 | 224 | 224 | 200 | 200 | 12,000 | 200 |
| 1999-04-12 | 200 | 205 | 200 | 205 | 20,000 | 205 |
| 1999-04-09 | 200 | 200 | 195 | 195 | 36,000 | 195 |
| 1999-04-08 | 200 | 200 | 195 | 200 | 12,000 | 200 |
| 1999-04-07 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1999-04-06 | 192 | 192 | 190 | 190 | 6,000 | 190 |
| 1999-04-05 | 192 | 192 | 192 | 192 | 4,000 | 192 |
| 1999-03-31 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 1999-03-26 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 1999-03-25 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 1999-03-24 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 1999-03-19 | 200 | 200 | 198 | 198 | 27,000 | 198 |
| 1999-03-18 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 1999-03-15 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 1999-03-12 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 1999-03-05 | 200 | 200 | 181 | 181 | 15,000 | 181 |
| 1999-03-03 | 181 | 203 | 181 | 203 | 4,000 | 203 |
| 1999-03-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1999-03-01 | 204 | 204 | 191 | 191 | 8,000 | 191 |
| 1999-02-22 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1999-02-19 | 205 | 205 | 176 | 180 | 24,000 | 180 |
| 1999-02-18 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 1999-02-17 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 1999-02-16 | 185 | 186 | 185 | 186 | 2,000 | 186 |
| 1999-02-15 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1999-02-12 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1999-02-10 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-02-09 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1999-02-04 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1999-02-01 | 205 | 205 | 205 | 205 | 10,000 | 205 |
| 1999-01-29 | 205 | 205 | 205 | 205 | 26,000 | 205 |
| 1999-01-28 | 205 | 205 | 205 | 205 | 15,000 | 205 |
| 1999-01-27 | 205 | 205 | 205 | 205 | 11,000 | 205 |
| 1999-01-26 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 1999-01-25 | 205 | 205 | 205 | 205 | 24,000 | 205 |
| 1999-01-22 | 205 | 205 | 200 | 200 | 11,000 | 200 |
| 1999-01-20 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1999-01-19 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1999-01-13 | 202 | 205 | 202 | 205 | 13,000 | 205 |
| 1999-01-12 | 202 | 202 | 202 | 202 | 16,000 | 202 |
| 1999-01-06 | 171 | 197 | 171 | 197 | 3,000 | 197 |
| 1999-01-05 | 198 | 198 | 198 | 198 | 4,000 | 198 |
分割・併合履歴 ： なし
