4409 東邦化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 183 | 185 | 183 | 183 | 13,000 | 183 |
| 2000-12-27 | 170 | 173 | 170 | 173 | 11,000 | 173 |
| 2000-12-26 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2000-12-25 | 162 | 163 | 162 | 162 | 4,000 | 162 |
| 2000-12-22 | 160 | 160 | 157 | 157 | 35,000 | 157 |
| 2000-12-21 | 170 | 170 | 150 | 157 | 19,000 | 157 |
| 2000-12-20 | 171 | 171 | 170 | 170 | 7,000 | 170 |
| 2000-12-19 | 172 | 172 | 171 | 171 | 3,000 | 171 |
| 2000-12-18 | 183 | 183 | 172 | 172 | 6,000 | 172 |
| 2000-12-15 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2000-12-14 | 184 | 184 | 180 | 180 | 4,000 | 180 |
| 2000-12-13 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2000-12-12 | 181 | 181 | 181 | 181 | 33,000 | 181 |
| 2000-12-07 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2000-12-06 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2000-12-05 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2000-12-04 | 182 | 183 | 181 | 181 | 9,000 | 181 |
| 2000-12-01 | 180 | 180 | 180 | 180 | 33,000 | 180 |
| 2000-11-30 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2000-11-29 | 170 | 170 | 170 | 170 | 11,000 | 170 |
| 2000-11-28 | 176 | 176 | 175 | 175 | 15,000 | 175 |
| 2000-11-27 | 175 | 176 | 175 | 176 | 11,000 | 176 |
| 2000-11-24 | 183 | 183 | 183 | 183 | 10,000 | 183 |
| 2000-11-22 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2000-11-21 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2000-11-20 | 175 | 178 | 175 | 178 | 3,000 | 178 |
| 2000-11-16 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-11-15 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2000-11-14 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2000-11-13 | 195 | 195 | 180 | 180 | 31,000 | 180 |
| 2000-11-10 | 186 | 190 | 185 | 190 | 5,000 | 190 |
| 2000-11-09 | 195 | 195 | 190 | 190 | 3,000 | 190 |
| 2000-11-08 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-11-07 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2000-11-06 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2000-11-02 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2000-11-01 | 190 | 190 | 188 | 188 | 3,000 | 188 |
| 2000-10-31 | 190 | 193 | 190 | 193 | 9,000 | 193 |
| 2000-10-27 | 188 | 188 | 187 | 188 | 6,000 | 188 |
| 2000-10-25 | 195 | 195 | 186 | 186 | 24,000 | 186 |
| 2000-10-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-10-23 | 185 | 186 | 185 | 186 | 2,000 | 186 |
| 2000-10-20 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2000-10-19 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-10-16 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-10-13 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-10-12 | 205 | 205 | 205 | 205 | 27,000 | 205 |
| 2000-10-11 | 202 | 202 | 200 | 200 | 5,000 | 200 |
| 2000-10-10 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2000-10-06 | 215 | 215 | 205 | 205 | 3,000 | 205 |
| 2000-10-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-10-04 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-09-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-09-25 | 216 | 216 | 216 | 216 | 9,000 | 216 |
| 2000-09-22 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2000-09-21 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2000-09-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-09-18 | 210 | 210 | 200 | 200 | 2,000 | 200 |
| 2000-09-12 | 216 | 216 | 216 | 216 | 26,000 | 216 |
| 2000-09-11 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2000-09-08 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2000-09-07 | 201 | 201 | 201 | 201 | 7,000 | 201 |
| 2000-09-06 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2000-09-05 | 200 | 201 | 200 | 201 | 2,000 | 201 |
| 2000-09-04 | 215 | 215 | 195 | 195 | 8,000 | 195 |
| 2000-08-31 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2000-08-30 | 224 | 224 | 215 | 215 | 10,000 | 215 |
| 2000-08-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-08-28 | 221 | 221 | 220 | 220 | 2,000 | 220 |
| 2000-08-25 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-08-21 | 265 | 265 | 215 | 215 | 22,000 | 215 |
| 2000-08-17 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-08-11 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-08-08 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-08-07 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2000-08-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-07-31 | 215 | 215 | 205 | 205 | 11,000 | 205 |
| 2000-07-28 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2000-07-27 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 2000-07-24 | 225 | 225 | 215 | 215 | 5,000 | 215 |
| 2000-07-21 | 229 | 229 | 226 | 226 | 5,000 | 226 |
| 2000-07-18 | 226 | 226 | 221 | 221 | 14,000 | 221 |
| 2000-07-17 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2000-07-13 | 238 | 238 | 233 | 237 | 4,000 | 237 |
| 2000-07-12 | 230 | 240 | 230 | 230 | 30,000 | 230 |
| 2000-07-11 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 2000-07-10 | 229 | 230 | 229 | 230 | 2,000 | 230 |
| 2000-07-07 | 225 | 230 | 225 | 225 | 20,000 | 225 |
| 2000-07-06 | 231 | 231 | 225 | 225 | 17,000 | 225 |
| 2000-07-05 | 239 | 239 | 230 | 231 | 12,000 | 231 |
| 2000-07-04 | 243 | 243 | 237 | 237 | 19,000 | 237 |
| 2000-07-03 | 241 | 241 | 235 | 238 | 58,000 | 238 |
| 2000-06-30 | 235 | 241 | 235 | 241 | 4,000 | 241 |
| 2000-06-29 | 231 | 231 | 230 | 230 | 10,000 | 230 |
| 2000-06-28 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2000-06-27 | 228 | 228 | 225 | 225 | 4,000 | 225 |
| 2000-06-26 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-06-23 | 230 | 230 | 225 | 225 | 3,000 | 225 |
| 2000-06-22 | 220 | 221 | 220 | 220 | 9,000 | 220 |
| 2000-06-21 | 235 | 235 | 222 | 222 | 7,000 | 222 |
| 2000-06-20 | 240 | 240 | 235 | 235 | 10,000 | 235 |
| 2000-06-19 | 250 | 250 | 217 | 240 | 25,000 | 240 |
| 2000-06-15 | 245 | 245 | 235 | 236 | 41,000 | 236 |
| 2000-06-14 | 245 | 275 | 245 | 245 | 74,000 | 245 |
| 2000-06-13 | 248 | 249 | 240 | 240 | 59,000 | 240 |
| 2000-06-12 | 203 | 205 | 203 | 205 | 7,000 | 205 |
| 2000-06-09 | 200 | 200 | 198 | 198 | 3,000 | 198 |
| 2000-06-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-06-07 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2000-06-06 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-06-05 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2000-06-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-05-31 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2000-05-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-05-26 | 205 | 205 | 205 | 205 | 9,000 | 205 |
| 2000-05-25 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2000-05-24 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2000-05-22 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2000-05-19 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2000-05-18 | 205 | 205 | 205 | 205 | 14,000 | 205 |
| 2000-05-17 | 206 | 227 | 206 | 227 | 19,000 | 227 |
| 2000-05-16 | 200 | 210 | 200 | 205 | 26,000 | 205 |
| 2000-05-15 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2000-05-12 | 200 | 200 | 200 | 200 | 29,000 | 200 |
| 2000-05-09 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2000-05-08 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2000-05-02 | 196 | 196 | 190 | 190 | 3,000 | 190 |
| 2000-04-25 | 200 | 200 | 196 | 196 | 12,000 | 196 |
| 2000-04-19 | 195 | 200 | 195 | 195 | 5,000 | 195 |
| 2000-04-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-04-17 | 198 | 198 | 195 | 195 | 13,000 | 195 |
| 2000-04-14 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2000-04-13 | 198 | 198 | 198 | 198 | 7,000 | 198 |
| 2000-04-12 | 203 | 203 | 198 | 200 | 32,000 | 200 |
| 2000-04-11 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2000-04-10 | 200 | 200 | 180 | 180 | 4,000 | 180 |
| 2000-04-07 | 200 | 200 | 195 | 200 | 8,000 | 200 |
| 2000-03-30 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-03-29 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2000-03-28 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-03-24 | 200 | 200 | 200 | 200 | 19,000 | 200 |
| 2000-03-23 | 200 | 200 | 198 | 199 | 3,000 | 199 |
| 2000-03-22 | 200 | 205 | 200 | 200 | 37,000 | 200 |
| 2000-03-21 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2000-03-17 | 200 | 200 | 188 | 188 | 2,000 | 188 |
| 2000-03-16 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2000-03-15 | 196 | 196 | 196 | 196 | 9,000 | 196 |
| 2000-03-14 | 196 | 196 | 196 | 196 | 13,000 | 196 |
| 2000-03-13 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2000-03-09 | 190 | 191 | 190 | 191 | 2,000 | 191 |
| 2000-03-08 | 191 | 200 | 191 | 200 | 8,000 | 200 |
| 2000-03-07 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2000-03-06 | 200 | 200 | 190 | 190 | 11,000 | 190 |
| 2000-02-29 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-02-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-02-25 | 195 | 195 | 170 | 170 | 12,000 | 170 |
| 2000-02-23 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2000-02-22 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2000-02-21 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2000-02-18 | 193 | 193 | 190 | 190 | 2,000 | 190 |
| 2000-02-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-02-14 | 203 | 203 | 203 | 203 | 27,000 | 203 |
| 2000-02-10 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2000-02-08 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-02-04 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2000-02-01 | 191 | 191 | 187 | 187 | 3,000 | 187 |
| 2000-01-28 | 166 | 166 | 166 | 166 | 4,000 | 166 |
| 2000-01-25 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2000-01-24 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2000-01-21 | 195 | 195 | 195 | 195 | 8,000 | 195 |
| 2000-01-19 | 200 | 200 | 195 | 195 | 6,000 | 195 |
| 2000-01-18 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 2000-01-17 | 210 | 210 | 200 | 200 | 22,000 | 200 |
| 2000-01-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-01-13 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2000-01-12 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2000-01-07 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-01-05 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2000-01-04 | 245 | 245 | 245 | 245 | 7,000 | 245 |
分割・併合履歴 ： なし
