4409 東邦化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2002-12-27 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2002-12-26 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2002-12-25 | 155 | 155 | 140 | 140 | 23,000 | 140 |
| 2002-12-24 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-12-20 | 141 | 141 | 135 | 141 | 8,000 | 141 |
| 2002-12-19 | 151 | 151 | 136 | 151 | 13,000 | 151 |
| 2002-12-18 | 159 | 159 | 151 | 151 | 8,000 | 151 |
| 2002-12-17 | 160 | 160 | 156 | 156 | 2,000 | 156 |
| 2002-12-16 | 164 | 164 | 151 | 151 | 2,000 | 151 |
| 2002-12-13 | 160 | 169 | 160 | 169 | 11,000 | 169 |
| 2002-12-12 | 164 | 164 | 164 | 164 | 19,000 | 164 |
| 2002-12-11 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2002-12-10 | 170 | 175 | 170 | 175 | 2,000 | 175 |
| 2002-12-09 | 165 | 170 | 165 | 170 | 10,000 | 170 |
| 2002-12-06 | 175 | 175 | 170 | 170 | 2,000 | 170 |
| 2002-12-05 | 180 | 180 | 165 | 165 | 6,000 | 165 |
| 2002-12-04 | 175 | 180 | 175 | 175 | 5,000 | 175 |
| 2002-12-03 | 171 | 185 | 171 | 185 | 3,000 | 185 |
| 2002-12-02 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2002-11-29 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2002-11-28 | 190 | 198 | 180 | 180 | 12,000 | 180 |
| 2002-11-26 | 175 | 180 | 175 | 180 | 2,000 | 180 |
| 2002-11-25 | 163 | 175 | 163 | 175 | 7,000 | 175 |
| 2002-11-20 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2002-11-19 | 153 | 173 | 153 | 173 | 3,000 | 173 |
| 2002-11-18 | 150 | 150 | 145 | 150 | 3,000 | 150 |
| 2002-11-14 | 150 | 155 | 150 | 155 | 2,000 | 155 |
| 2002-11-13 | 175 | 180 | 170 | 170 | 12,000 | 170 |
| 2002-11-12 | 171 | 171 | 170 | 170 | 2,000 | 170 |
| 2002-11-11 | 175 | 180 | 175 | 180 | 3,000 | 180 |
| 2002-11-08 | 174 | 180 | 174 | 180 | 16,000 | 180 |
| 2002-11-07 | 179 | 179 | 174 | 174 | 9,000 | 174 |
| 2002-11-05 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2002-11-01 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2002-10-25 | 190 | 190 | 190 | 190 | 13,000 | 190 |
| 2002-10-11 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2002-10-10 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2002-10-07 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2002-10-04 | 185 | 185 | 183 | 183 | 3,000 | 183 |
| 2002-10-03 | 187 | 187 | 182 | 183 | 10,000 | 183 |
| 2002-10-01 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2002-09-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-09-25 | 202 | 202 | 202 | 202 | 12,000 | 202 |
| 2002-09-24 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2002-09-19 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 2002-09-18 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-09-17 | 189 | 189 | 188 | 188 | 9,000 | 188 |
| 2002-09-13 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-09-12 | 203 | 203 | 193 | 196 | 6,000 | 196 |
| 2002-09-11 | 196 | 204 | 196 | 204 | 3,000 | 204 |
| 2002-09-10 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-09-09 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2002-09-06 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2002-09-05 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 2002-09-04 | 195 | 204 | 195 | 204 | 3,000 | 204 |
| 2002-08-30 | 208 | 208 | 208 | 208 | 8,000 | 208 |
| 2002-08-27 | 209 | 209 | 209 | 209 | 11,000 | 209 |
| 2002-08-23 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-08-21 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2002-08-12 | 215 | 215 | 215 | 215 | 23,000 | 215 |
| 2002-08-09 | 200 | 210 | 200 | 210 | 2,000 | 210 |
| 2002-08-07 | 190 | 195 | 190 | 190 | 5,000 | 190 |
| 2002-08-06 | 180 | 185 | 180 | 185 | 16,000 | 185 |
| 2002-08-05 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-08-01 | 215 | 215 | 215 | 215 | 13,000 | 215 |
| 2002-07-31 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2002-07-23 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 2002-07-22 | 188 | 188 | 183 | 183 | 2,000 | 183 |
| 2002-07-17 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2002-07-15 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 2002-07-12 | 218 | 218 | 218 | 218 | 23,000 | 218 |
| 2002-07-11 | 196 | 213 | 196 | 213 | 5,000 | 213 |
| 2002-07-09 | 201 | 205 | 199 | 205 | 8,000 | 205 |
| 2002-07-05 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2002-07-04 | 194 | 200 | 194 | 200 | 12,000 | 200 |
| 2002-07-03 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-07-02 | 215 | 215 | 215 | 215 | 10,000 | 215 |
| 2002-07-01 | 215 | 215 | 215 | 215 | 10,000 | 215 |
| 2002-06-28 | 215 | 215 | 215 | 215 | 60,000 | 215 |
| 2002-06-27 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2002-06-26 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 2002-06-25 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 2002-06-21 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2002-06-19 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-06-14 | 228 | 228 | 227 | 227 | 9,000 | 227 |
| 2002-06-13 | 235 | 240 | 228 | 228 | 21,000 | 228 |
| 2002-06-12 | 234 | 234 | 234 | 234 | 23,000 | 234 |
| 2002-06-11 | 213 | 230 | 213 | 230 | 4,000 | 230 |
| 2002-06-10 | 209 | 228 | 209 | 228 | 11,000 | 228 |
| 2002-06-06 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-06-05 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2002-06-04 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2002-05-28 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2002-05-24 | 210 | 211 | 210 | 210 | 14,000 | 210 |
| 2002-05-23 | 203 | 205 | 202 | 205 | 7,000 | 205 |
| 2002-05-22 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2002-05-21 | 204 | 204 | 200 | 200 | 7,000 | 200 |
| 2002-05-13 | 230 | 230 | 230 | 230 | 24,000 | 230 |
| 2002-05-10 | 200 | 225 | 200 | 225 | 4,000 | 225 |
| 2002-05-07 | 195 | 200 | 195 | 200 | 6,000 | 200 |
| 2002-05-02 | 195 | 195 | 190 | 190 | 7,000 | 190 |
| 2002-05-01 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2002-04-26 | 232 | 232 | 213 | 213 | 2,000 | 213 |
| 2002-04-25 | 232 | 232 | 232 | 232 | 9,000 | 232 |
| 2002-04-18 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2002-04-12 | 230 | 230 | 230 | 230 | 23,000 | 230 |
| 2002-04-10 | 228 | 228 | 218 | 225 | 5,000 | 225 |
| 2002-04-09 | 215 | 218 | 215 | 218 | 3,000 | 218 |
| 2002-04-08 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2002-04-04 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-04-03 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-03-26 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-03-25 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2002-03-22 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2002-03-20 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2002-03-18 | 220 | 225 | 220 | 225 | 5,000 | 225 |
| 2002-03-14 | 225 | 225 | 225 | 225 | 10,000 | 225 |
| 2002-03-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-03-12 | 225 | 225 | 225 | 225 | 13,000 | 225 |
| 2002-03-11 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2002-03-08 | 212 | 215 | 212 | 215 | 4,000 | 215 |
| 2002-03-06 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-03-05 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-02-20 | 210 | 210 | 210 | 210 | 11,000 | 210 |
| 2002-02-15 | 205 | 205 | 205 | 205 | 14,000 | 205 |
| 2002-02-14 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-02-12 | 195 | 195 | 195 | 195 | 13,000 | 195 |
| 2002-02-08 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-02-05 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 2002-01-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-01-25 | 190 | 190 | 190 | 190 | 18,000 | 190 |
| 2002-01-22 | 210 | 210 | 185 | 185 | 11,000 | 185 |
| 2002-01-18 | 196 | 196 | 196 | 196 | 16,000 | 196 |
| 2002-01-16 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-01-15 | 184 | 185 | 184 | 185 | 10,000 | 185 |
| 2002-01-10 | 180 | 180 | 179 | 179 | 2,000 | 179 |
| 2002-01-07 | 190 | 190 | 190 | 190 | 5,000 | 190 |
分割・併合履歴 ： なし
