4409 東邦化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-12-29 | 205 | 210 | 205 | 210 | 2,000 | 210 |
| 2003-12-25 | 206 | 206 | 206 | 206 | 12,000 | 206 |
| 2003-12-24 | 197 | 200 | 196 | 200 | 6,000 | 200 |
| 2003-12-19 | 191 | 196 | 191 | 196 | 6,000 | 196 |
| 2003-12-18 | 215 | 215 | 195 | 195 | 3,000 | 195 |
| 2003-12-17 | 186 | 215 | 185 | 215 | 6,000 | 215 |
| 2003-12-15 | 203 | 203 | 193 | 193 | 4,000 | 193 |
| 2003-12-12 | 215 | 216 | 202 | 202 | 26,000 | 202 |
| 2003-12-11 | 199 | 209 | 199 | 209 | 6,000 | 209 |
| 2003-12-10 | 195 | 199 | 193 | 199 | 5,000 | 199 |
| 2003-12-09 | 185 | 195 | 185 | 195 | 4,000 | 195 |
| 2003-12-08 | 182 | 183 | 182 | 183 | 2,000 | 183 |
| 2003-12-05 | 193 | 195 | 192 | 195 | 8,000 | 195 |
| 2003-12-04 | 199 | 199 | 170 | 188 | 30,000 | 188 |
| 2003-12-03 | 196 | 200 | 195 | 200 | 5,000 | 200 |
| 2003-12-02 | 214 | 214 | 200 | 200 | 17,000 | 200 |
| 2003-12-01 | 226 | 230 | 215 | 215 | 131,000 | 215 |
| 2003-11-28 | 184 | 214 | 184 | 214 | 66,000 | 214 |
| 2003-11-27 | 176 | 176 | 170 | 170 | 22,000 | 170 |
| 2003-11-26 | 181 | 181 | 176 | 176 | 10,000 | 176 |
| 2003-11-25 | 200 | 200 | 181 | 181 | 27,000 | 181 |
| 2003-11-21 | 197 | 197 | 195 | 195 | 2,000 | 195 |
| 2003-11-20 | 202 | 202 | 198 | 198 | 12,000 | 198 |
| 2003-11-19 | 195 | 202 | 190 | 202 | 14,000 | 202 |
| 2003-11-18 | 202 | 202 | 197 | 197 | 5,000 | 197 |
| 2003-11-17 | 206 | 206 | 202 | 202 | 5,000 | 202 |
| 2003-11-12 | 220 | 220 | 220 | 220 | 24,000 | 220 |
| 2003-11-11 | 205 | 215 | 205 | 215 | 4,000 | 215 |
| 2003-11-10 | 204 | 210 | 204 | 210 | 3,000 | 210 |
| 2003-11-07 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2003-11-06 | 210 | 210 | 205 | 205 | 6,000 | 205 |
| 2003-11-05 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2003-11-04 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2003-10-31 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2003-10-29 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-10-27 | 209 | 209 | 208 | 208 | 3,000 | 208 |
| 2003-10-24 | 205 | 205 | 205 | 205 | 10,000 | 205 |
| 2003-10-23 | 204 | 204 | 200 | 200 | 15,000 | 200 |
| 2003-10-22 | 211 | 211 | 208 | 208 | 3,000 | 208 |
| 2003-10-21 | 215 | 215 | 210 | 210 | 17,000 | 210 |
| 2003-10-20 | 215 | 215 | 208 | 210 | 14,000 | 210 |
| 2003-10-16 | 234 | 234 | 233 | 233 | 4,000 | 233 |
| 2003-10-15 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2003-10-14 | 233 | 233 | 233 | 233 | 23,000 | 233 |
| 2003-10-08 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2003-10-07 | 221 | 230 | 221 | 221 | 25,000 | 221 |
| 2003-10-06 | 217 | 217 | 216 | 216 | 4,000 | 216 |
| 2003-10-03 | 215 | 219 | 214 | 215 | 16,000 | 215 |
| 2003-10-02 | 213 | 220 | 213 | 220 | 6,000 | 220 |
| 2003-09-25 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2003-09-24 | 219 | 219 | 217 | 217 | 2,000 | 217 |
| 2003-09-22 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-09-19 | 222 | 222 | 222 | 222 | 15,000 | 222 |
| 2003-09-17 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2003-09-12 | 217 | 217 | 217 | 217 | 23,000 | 217 |
| 2003-09-11 | 213 | 213 | 212 | 212 | 3,000 | 212 |
| 2003-09-10 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2003-09-08 | 213 | 213 | 213 | 213 | 5,000 | 213 |
| 2003-09-05 | 216 | 216 | 213 | 213 | 5,000 | 213 |
| 2003-09-04 | 213 | 213 | 212 | 212 | 4,000 | 212 |
| 2003-09-03 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2003-09-02 | 211 | 212 | 211 | 212 | 10,000 | 212 |
| 2003-09-01 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-08-29 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2003-08-28 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2003-08-25 | 216 | 216 | 212 | 212 | 23,000 | 212 |
| 2003-08-22 | 212 | 212 | 210 | 211 | 7,000 | 211 |
| 2003-08-19 | 220 | 220 | 215 | 215 | 26,000 | 215 |
| 2003-08-15 | 208 | 219 | 208 | 219 | 20,000 | 219 |
| 2003-08-14 | 206 | 209 | 205 | 208 | 7,000 | 208 |
| 2003-08-13 | 202 | 204 | 202 | 204 | 10,000 | 204 |
| 2003-08-12 | 220 | 220 | 220 | 220 | 23,000 | 220 |
| 2003-08-11 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 2003-08-05 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 2003-08-04 | 215 | 215 | 214 | 214 | 3,000 | 214 |
| 2003-07-29 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-07-28 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2003-07-25 | 219 | 219 | 219 | 219 | 8,000 | 219 |
| 2003-07-24 | 212 | 214 | 212 | 214 | 3,000 | 214 |
| 2003-07-23 | 219 | 219 | 213 | 213 | 2,000 | 213 |
| 2003-07-16 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-07-14 | 231 | 231 | 231 | 231 | 24,000 | 231 |
| 2003-07-11 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-07-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-07-07 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-07-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-07-02 | 234 | 234 | 231 | 231 | 3,000 | 231 |
| 2003-07-01 | 240 | 240 | 240 | 240 | 20,000 | 240 |
| 2003-06-30 | 240 | 241 | 240 | 241 | 70,000 | 241 |
| 2003-06-27 | 210 | 235 | 210 | 235 | 11,000 | 235 |
| 2003-06-25 | 218 | 218 | 210 | 215 | 14,000 | 215 |
| 2003-06-24 | 209 | 214 | 209 | 214 | 12,000 | 214 |
| 2003-06-23 | 208 | 210 | 205 | 210 | 9,000 | 210 |
| 2003-06-20 | 205 | 208 | 205 | 208 | 5,000 | 208 |
| 2003-06-19 | 206 | 207 | 206 | 207 | 8,000 | 207 |
| 2003-06-18 | 205 | 206 | 205 | 206 | 2,000 | 206 |
| 2003-06-17 | 210 | 210 | 205 | 205 | 2,000 | 205 |
| 2003-06-13 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2003-06-12 | 210 | 210 | 210 | 210 | 24,000 | 210 |
| 2003-06-11 | 205 | 205 | 201 | 205 | 3,000 | 205 |
| 2003-06-10 | 205 | 205 | 205 | 205 | 12,000 | 205 |
| 2003-06-05 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2003-06-04 | 203 | 206 | 203 | 206 | 4,000 | 206 |
| 2003-06-03 | 203 | 206 | 203 | 206 | 4,000 | 206 |
| 2003-05-29 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-05-28 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-05-27 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2003-05-26 | 210 | 210 | 205 | 205 | 6,000 | 205 |
| 2003-05-23 | 210 | 210 | 210 | 210 | 12,000 | 210 |
| 2003-05-22 | 201 | 205 | 201 | 205 | 2,000 | 205 |
| 2003-05-21 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2003-05-20 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 2003-05-19 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-05-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-05-13 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-05-12 | 210 | 210 | 200 | 200 | 26,000 | 200 |
| 2003-05-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-05-08 | 201 | 210 | 201 | 210 | 3,000 | 210 |
| 2003-05-06 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-05-02 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2003-05-01 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2003-04-25 | 210 | 210 | 200 | 200 | 12,000 | 200 |
| 2003-04-24 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-04-23 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2003-04-22 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2003-04-14 | 213 | 213 | 210 | 210 | 26,000 | 210 |
| 2003-04-11 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 2003-04-10 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-04-09 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 2003-04-07 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-04-03 | 201 | 210 | 201 | 210 | 3,000 | 210 |
| 2003-03-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-03-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-03-24 | 210 | 214 | 210 | 214 | 6,000 | 214 |
| 2003-03-20 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-03-19 | 214 | 214 | 210 | 210 | 12,000 | 210 |
| 2003-03-12 | 214 | 214 | 214 | 214 | 23,000 | 214 |
| 2003-03-11 | 205 | 209 | 205 | 209 | 6,000 | 209 |
| 2003-03-10 | 208 | 209 | 205 | 209 | 3,000 | 209 |
| 2003-03-05 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-02-25 | 213 | 213 | 213 | 213 | 12,000 | 213 |
| 2003-02-24 | 211 | 211 | 206 | 206 | 2,000 | 206 |
| 2003-02-21 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2003-02-18 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-02-17 | 214 | 214 | 214 | 214 | 19,000 | 214 |
| 2003-02-14 | 198 | 204 | 198 | 204 | 5,000 | 204 |
| 2003-02-13 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2003-02-12 | 195 | 196 | 195 | 195 | 4,000 | 195 |
| 2003-02-10 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2003-02-07 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-02-04 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2003-01-28 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2003-01-27 | 182 | 182 | 182 | 182 | 7,000 | 182 |
| 2003-01-24 | 182 | 182 | 182 | 182 | 6,000 | 182 |
| 2003-01-17 | 177 | 177 | 177 | 177 | 12,000 | 177 |
| 2003-01-16 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2003-01-15 | 168 | 168 | 165 | 165 | 4,000 | 165 |
| 2003-01-14 | 165 | 167 | 165 | 167 | 5,000 | 167 |
| 2003-01-09 | 155 | 160 | 155 | 160 | 4,000 | 160 |
| 2003-01-06 | 162 | 162 | 155 | 155 | 6,000 | 155 |
分割・併合履歴 ： なし
