4409 東邦化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2001-12-26 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-12-25 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2001-12-21 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-12-19 | 185 | 185 | 170 | 180 | 4,000 | 180 |
| 2001-12-18 | 190 | 190 | 185 | 185 | 10,000 | 185 |
| 2001-12-05 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 2001-11-30 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2001-11-29 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2001-11-28 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2001-11-22 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-11-21 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2001-11-20 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 2001-11-12 | 194 | 195 | 194 | 194 | 31,000 | 194 |
| 2001-11-09 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2001-11-07 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-11-06 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2001-11-05 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2001-10-31 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-10-30 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-10-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-10-25 | 212 | 212 | 200 | 200 | 14,000 | 200 |
| 2001-10-22 | 207 | 207 | 207 | 207 | 4,000 | 207 |
| 2001-10-19 | 207 | 207 | 207 | 207 | 20,000 | 207 |
| 2001-10-18 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2001-10-15 | 201 | 201 | 197 | 197 | 6,000 | 197 |
| 2001-10-11 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-09-28 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-09-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-09-20 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-09-19 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-09-18 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-09-17 | 187 | 187 | 187 | 187 | 6,000 | 187 |
| 2001-09-14 | 183 | 194 | 183 | 187 | 4,000 | 187 |
| 2001-09-13 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2001-09-12 | 200 | 200 | 198 | 198 | 16,000 | 198 |
| 2001-09-11 | 201 | 210 | 201 | 210 | 9,000 | 210 |
| 2001-09-05 | 222 | 222 | 198 | 198 | 6,000 | 198 |
| 2001-08-31 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2001-08-24 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-08-23 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-08-22 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 2001-08-10 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2001-08-08 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2001-08-06 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2001-07-30 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2001-07-27 | 235 | 235 | 233 | 233 | 2,000 | 233 |
| 2001-07-24 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2001-07-23 | 254 | 254 | 254 | 254 | 5,000 | 254 |
| 2001-07-19 | 245 | 245 | 245 | 245 | 9,000 | 245 |
| 2001-07-18 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-07-17 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2001-07-12 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2001-07-11 | 238 | 238 | 230 | 230 | 3,000 | 230 |
| 2001-07-10 | 228 | 239 | 228 | 239 | 7,000 | 239 |
| 2001-07-05 | 255 | 256 | 240 | 240 | 24,000 | 240 |
| 2001-07-04 | 255 | 256 | 255 | 255 | 10,000 | 255 |
| 2001-07-03 | 245 | 245 | 245 | 245 | 15,000 | 245 |
| 2001-07-02 | 245 | 245 | 245 | 245 | 11,000 | 245 |
| 2001-06-29 | 245 | 245 | 245 | 245 | 17,000 | 245 |
| 2001-06-26 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-06-25 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 2001-06-22 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-06-19 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2001-06-18 | 235 | 235 | 228 | 228 | 3,000 | 228 |
| 2001-06-12 | 245 | 246 | 245 | 245 | 24,000 | 245 |
| 2001-06-11 | 234 | 240 | 230 | 240 | 3,000 | 240 |
| 2001-06-08 | 228 | 230 | 228 | 230 | 4,000 | 230 |
| 2001-06-07 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-06-06 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2001-06-05 | 241 | 241 | 235 | 235 | 4,000 | 235 |
| 2001-06-04 | 235 | 236 | 235 | 236 | 4,000 | 236 |
| 2001-05-31 | 235 | 241 | 235 | 241 | 12,000 | 241 |
| 2001-05-30 | 226 | 235 | 226 | 235 | 5,000 | 235 |
| 2001-05-29 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2001-05-28 | 241 | 241 | 225 | 225 | 3,000 | 225 |
| 2001-05-25 | 245 | 245 | 241 | 241 | 12,000 | 241 |
| 2001-05-17 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2001-05-16 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2001-05-15 | 241 | 241 | 240 | 240 | 8,000 | 240 |
| 2001-05-14 | 240 | 242 | 240 | 240 | 24,000 | 240 |
| 2001-05-11 | 235 | 235 | 231 | 235 | 4,000 | 235 |
| 2001-05-07 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2001-05-01 | 240 | 242 | 240 | 240 | 20,000 | 240 |
| 2001-04-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-04-26 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2001-04-25 | 226 | 227 | 226 | 227 | 4,000 | 227 |
| 2001-04-24 | 230 | 230 | 221 | 221 | 2,000 | 221 |
| 2001-04-23 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 2001-04-20 | 228 | 230 | 228 | 229 | 5,000 | 229 |
| 2001-04-19 | 236 | 237 | 222 | 222 | 10,000 | 222 |
| 2001-04-18 | 235 | 237 | 231 | 237 | 4,000 | 237 |
| 2001-04-16 | 237 | 237 | 237 | 237 | 5,000 | 237 |
| 2001-04-13 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2001-04-12 | 237 | 237 | 237 | 237 | 24,000 | 237 |
| 2001-04-11 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2001-04-10 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-04-06 | 231 | 239 | 228 | 239 | 7,000 | 239 |
| 2001-04-05 | 235 | 235 | 231 | 231 | 8,000 | 231 |
| 2001-04-04 | 230 | 230 | 229 | 230 | 3,000 | 230 |
| 2001-04-03 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2001-04-02 | 233 | 238 | 230 | 230 | 7,000 | 230 |
| 2001-03-30 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 2001-03-29 | 233 | 238 | 231 | 231 | 10,000 | 231 |
| 2001-03-27 | 229 | 230 | 215 | 230 | 20,000 | 230 |
| 2001-03-26 | 239 | 249 | 230 | 230 | 23,000 | 230 |
| 2001-03-23 | 230 | 239 | 230 | 239 | 16,000 | 239 |
| 2001-03-22 | 220 | 230 | 220 | 230 | 10,000 | 230 |
| 2001-03-19 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 2001-03-16 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 2001-03-15 | 215 | 215 | 215 | 215 | 12,000 | 215 |
| 2001-03-14 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-03-13 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2001-03-12 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2001-03-09 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2001-03-08 | 202 | 202 | 200 | 200 | 18,000 | 200 |
| 2001-03-07 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-03-06 | 212 | 212 | 212 | 212 | 9,000 | 212 |
| 2001-03-05 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2001-03-02 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-02-28 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-02-27 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2001-02-20 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2001-02-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-02-14 | 205 | 205 | 205 | 205 | 26,000 | 205 |
| 2001-02-13 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-02-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-02-08 | 201 | 201 | 200 | 200 | 2,000 | 200 |
| 2001-02-07 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2001-02-06 | 225 | 225 | 224 | 225 | 10,000 | 225 |
| 2001-02-05 | 226 | 226 | 225 | 225 | 10,000 | 225 |
| 2001-02-02 | 217 | 220 | 217 | 220 | 8,000 | 220 |
| 2001-02-01 | 206 | 210 | 206 | 210 | 4,000 | 210 |
| 2001-01-31 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2001-01-30 | 210 | 217 | 210 | 217 | 7,000 | 217 |
| 2001-01-29 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2001-01-26 | 205 | 208 | 205 | 208 | 6,000 | 208 |
| 2001-01-25 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2001-01-24 | 199 | 200 | 199 | 200 | 6,000 | 200 |
| 2001-01-23 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2001-01-22 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2001-01-19 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2001-01-16 | 190 | 195 | 190 | 195 | 7,000 | 195 |
| 2001-01-15 | 191 | 193 | 191 | 191 | 27,000 | 191 |
| 2001-01-12 | 191 | 192 | 191 | 192 | 19,000 | 192 |
| 2001-01-11 | 175 | 186 | 175 | 186 | 3,000 | 186 |
| 2001-01-09 | 175 | 176 | 170 | 170 | 18,000 | 170 |
| 2001-01-05 | 183 | 183 | 175 | 176 | 6,000 | 176 |
分割・併合履歴 ： なし
