4409 東邦化学工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 236 | 239 | 236 | 236 | 5,000 | 236 |
| 2004-12-29 | 236 | 237 | 233 | 233 | 11,000 | 233 |
| 2004-12-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-12-27 | 235 | 235 | 235 | 235 | 9,000 | 235 |
| 2004-12-24 | 235 | 235 | 235 | 235 | 16,000 | 235 |
| 2004-12-22 | 234 | 235 | 234 | 235 | 13,000 | 235 |
| 2004-12-21 | 231 | 234 | 231 | 234 | 5,000 | 234 |
| 2004-12-20 | 230 | 232 | 230 | 231 | 3,000 | 231 |
| 2004-12-17 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2004-12-16 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2004-12-15 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2004-12-13 | 235 | 235 | 232 | 232 | 22,000 | 232 |
| 2004-12-10 | 232 | 232 | 231 | 231 | 6,000 | 231 |
| 2004-12-08 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2004-12-06 | 235 | 235 | 230 | 235 | 5,000 | 235 |
| 2004-12-03 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2004-12-02 | 235 | 235 | 230 | 230 | 21,000 | 230 |
| 2004-12-01 | 233 | 233 | 233 | 233 | 7,000 | 233 |
| 2004-11-30 | 234 | 234 | 225 | 225 | 5,000 | 225 |
| 2004-11-29 | 234 | 234 | 234 | 234 | 4,000 | 234 |
| 2004-11-26 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2004-11-25 | 234 | 235 | 234 | 234 | 32,000 | 234 |
| 2004-11-24 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2004-11-22 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2004-11-18 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-11-16 | 228 | 234 | 228 | 229 | 4,000 | 229 |
| 2004-11-15 | 239 | 239 | 230 | 230 | 6,000 | 230 |
| 2004-11-12 | 239 | 239 | 239 | 239 | 21,000 | 239 |
| 2004-11-11 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2004-11-10 | 230 | 239 | 230 | 239 | 14,000 | 239 |
| 2004-11-09 | 231 | 231 | 222 | 222 | 16,000 | 222 |
| 2004-11-08 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2004-11-05 | 242 | 243 | 236 | 236 | 8,000 | 236 |
| 2004-11-04 | 238 | 238 | 235 | 238 | 8,000 | 238 |
| 2004-10-29 | 235 | 235 | 235 | 235 | 41,000 | 235 |
| 2004-10-28 | 237 | 237 | 235 | 235 | 8,000 | 235 |
| 2004-10-27 | 245 | 245 | 237 | 237 | 11,000 | 237 |
| 2004-10-26 | 257 | 257 | 245 | 245 | 17,000 | 245 |
| 2004-10-25 | 257 | 257 | 249 | 251 | 15,000 | 251 |
| 2004-10-22 | 254 | 259 | 250 | 259 | 20,000 | 259 |
| 2004-10-21 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2004-10-20 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2004-10-15 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2004-10-13 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 2004-10-12 | 268 | 268 | 268 | 268 | 17,000 | 268 |
| 2004-10-08 | 261 | 261 | 261 | 261 | 8,000 | 261 |
| 2004-10-07 | 255 | 258 | 255 | 258 | 5,000 | 258 |
| 2004-10-06 | 251 | 253 | 251 | 253 | 25,000 | 253 |
| 2004-10-05 | 257 | 257 | 255 | 255 | 4,000 | 255 |
| 2004-10-04 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2004-10-01 | 257 | 258 | 240 | 250 | 20,000 | 250 |
| 2004-09-30 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2004-09-29 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2004-09-28 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2004-09-24 | 265 | 265 | 265 | 265 | 10,000 | 265 |
| 2004-09-22 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 2004-09-21 | 260 | 260 | 257 | 257 | 5,000 | 257 |
| 2004-09-17 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-09-15 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2004-09-13 | 270 | 270 | 270 | 270 | 26,000 | 270 |
| 2004-09-10 | 265 | 269 | 265 | 269 | 2,000 | 269 |
| 2004-09-09 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2004-09-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-09-07 | 260 | 260 | 258 | 258 | 2,000 | 258 |
| 2004-09-06 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-09-03 | 263 | 265 | 263 | 265 | 6,000 | 265 |
| 2004-09-02 | 258 | 258 | 258 | 258 | 7,000 | 258 |
| 2004-08-31 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2004-08-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-08-25 | 267 | 270 | 267 | 270 | 12,000 | 270 |
| 2004-08-24 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2004-08-19 | 253 | 259 | 248 | 259 | 4,000 | 259 |
| 2004-08-17 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2004-08-13 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-08-12 | 270 | 272 | 270 | 272 | 19,000 | 272 |
| 2004-08-11 | 255 | 265 | 255 | 265 | 6,000 | 265 |
| 2004-08-10 | 250 | 251 | 249 | 249 | 12,000 | 249 |
| 2004-08-09 | 246 | 246 | 245 | 245 | 7,000 | 245 |
| 2004-08-06 | 258 | 258 | 256 | 256 | 5,000 | 256 |
| 2004-08-05 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2004-08-04 | 258 | 262 | 258 | 262 | 3,000 | 262 |
| 2004-07-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-07-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2004-07-26 | 275 | 275 | 275 | 275 | 16,000 | 275 |
| 2004-07-23 | 267 | 268 | 267 | 267 | 14,000 | 267 |
| 2004-07-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-07-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-07-20 | 270 | 270 | 250 | 250 | 6,000 | 250 |
| 2004-07-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-07-15 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2004-07-14 | 260 | 265 | 260 | 265 | 10,000 | 265 |
| 2004-07-13 | 279 | 282 | 270 | 270 | 61,000 | 270 |
| 2004-07-12 | 261 | 271 | 261 | 271 | 33,000 | 271 |
| 2004-07-09 | 253 | 254 | 253 | 254 | 4,000 | 254 |
| 2004-07-08 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 2004-07-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-07-06 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 2004-07-05 | 259 | 259 | 259 | 259 | 8,000 | 259 |
| 2004-07-02 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-07-01 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2004-06-30 | 257 | 261 | 257 | 261 | 37,000 | 261 |
| 2004-06-29 | 248 | 250 | 248 | 250 | 8,000 | 250 |
| 2004-06-28 | 245 | 248 | 245 | 248 | 5,000 | 248 |
| 2004-06-25 | 249 | 249 | 239 | 245 | 28,000 | 245 |
| 2004-06-24 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-06-23 | 239 | 240 | 239 | 240 | 4,000 | 240 |
| 2004-06-22 | 235 | 239 | 235 | 239 | 7,000 | 239 |
| 2004-06-21 | 235 | 235 | 231 | 235 | 7,000 | 235 |
| 2004-06-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-06-15 | 243 | 243 | 233 | 238 | 3,000 | 238 |
| 2004-06-14 | 244 | 245 | 237 | 245 | 26,000 | 245 |
| 2004-06-11 | 230 | 239 | 230 | 239 | 2,000 | 239 |
| 2004-06-10 | 230 | 235 | 230 | 235 | 5,000 | 235 |
| 2004-06-09 | 228 | 230 | 228 | 230 | 2,000 | 230 |
| 2004-06-08 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-06-07 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-06-04 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2004-06-03 | 227 | 230 | 226 | 230 | 4,000 | 230 |
| 2004-06-01 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-05-27 | 226 | 229 | 226 | 229 | 2,000 | 229 |
| 2004-05-25 | 237 | 237 | 222 | 222 | 14,000 | 222 |
| 2004-05-24 | 231 | 235 | 230 | 235 | 10,000 | 235 |
| 2004-05-21 | 219 | 228 | 219 | 228 | 2,000 | 228 |
| 2004-05-20 | 216 | 223 | 216 | 223 | 2,000 | 223 |
| 2004-05-18 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2004-05-14 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2004-05-13 | 220 | 220 | 219 | 219 | 3,000 | 219 |
| 2004-05-12 | 234 | 234 | 219 | 219 | 23,000 | 219 |
| 2004-05-11 | 211 | 230 | 211 | 230 | 13,000 | 230 |
| 2004-05-10 | 228 | 230 | 225 | 225 | 12,000 | 225 |
| 2004-05-07 | 227 | 227 | 226 | 227 | 13,000 | 227 |
| 2004-05-06 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2004-04-30 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 2004-04-28 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2004-04-27 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2004-04-26 | 230 | 230 | 229 | 229 | 3,000 | 229 |
| 2004-04-23 | 230 | 230 | 227 | 230 | 17,000 | 230 |
| 2004-04-22 | 227 | 227 | 227 | 227 | 6,000 | 227 |
| 2004-04-21 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2004-04-20 | 232 | 232 | 226 | 226 | 5,000 | 226 |
| 2004-04-19 | 230 | 233 | 230 | 230 | 6,000 | 230 |
| 2004-04-15 | 235 | 235 | 222 | 222 | 8,000 | 222 |
| 2004-04-14 | 239 | 240 | 232 | 232 | 5,000 | 232 |
| 2004-04-13 | 239 | 239 | 239 | 239 | 5,000 | 239 |
| 2004-04-12 | 240 | 240 | 234 | 234 | 26,000 | 234 |
| 2004-04-09 | 229 | 235 | 229 | 235 | 9,000 | 235 |
| 2004-04-08 | 227 | 232 | 227 | 232 | 2,000 | 232 |
| 2004-04-07 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2004-04-06 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2004-04-05 | 230 | 230 | 225 | 225 | 5,000 | 225 |
| 2004-04-02 | 224 | 226 | 224 | 225 | 11,000 | 225 |
| 2004-04-01 | 227 | 227 | 223 | 223 | 4,000 | 223 |
| 2004-03-31 | 225 | 225 | 223 | 224 | 6,000 | 224 |
| 2004-03-30 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2004-03-29 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2004-03-26 | 235 | 239 | 235 | 239 | 3,000 | 239 |
| 2004-03-25 | 239 | 239 | 239 | 239 | 12,000 | 239 |
| 2004-03-24 | 227 | 230 | 227 | 230 | 3,000 | 230 |
| 2004-03-23 | 230 | 230 | 225 | 225 | 2,000 | 225 |
| 2004-03-22 | 226 | 230 | 226 | 230 | 10,000 | 230 |
| 2004-03-19 | 219 | 225 | 219 | 225 | 47,000 | 225 |
| 2004-03-18 | 218 | 219 | 218 | 219 | 3,000 | 219 |
| 2004-03-17 | 215 | 215 | 215 | 215 | 13,000 | 215 |
| 2004-03-16 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2004-03-15 | 217 | 218 | 217 | 218 | 10,000 | 218 |
| 2004-03-12 | 218 | 218 | 218 | 218 | 23,000 | 218 |
| 2004-03-11 | 214 | 214 | 213 | 214 | 9,000 | 214 |
| 2004-03-10 | 214 | 214 | 214 | 214 | 7,000 | 214 |
| 2004-03-09 | 212 | 215 | 212 | 215 | 11,000 | 215 |
| 2004-03-08 | 212 | 214 | 212 | 214 | 2,000 | 214 |
| 2004-03-05 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2004-03-04 | 211 | 215 | 211 | 215 | 6,000 | 215 |
| 2004-03-03 | 215 | 215 | 211 | 211 | 9,000 | 211 |
| 2004-03-02 | 212 | 212 | 212 | 212 | 7,000 | 212 |
| 2004-03-01 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2004-02-26 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2004-02-25 | 217 | 217 | 217 | 217 | 11,000 | 217 |
| 2004-02-24 | 208 | 217 | 208 | 217 | 7,000 | 217 |
| 2004-02-23 | 200 | 208 | 200 | 208 | 13,000 | 208 |
| 2004-02-20 | 211 | 213 | 210 | 210 | 7,000 | 210 |
| 2004-02-19 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2004-02-16 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2004-02-13 | 211 | 212 | 211 | 212 | 3,000 | 212 |
| 2004-02-12 | 220 | 220 | 220 | 220 | 23,000 | 220 |
| 2004-02-10 | 210 | 218 | 210 | 215 | 6,000 | 215 |
| 2004-02-06 | 211 | 211 | 210 | 210 | 5,000 | 210 |
| 2004-02-05 | 218 | 218 | 210 | 210 | 8,000 | 210 |
| 2004-02-04 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2004-02-03 | 211 | 212 | 211 | 212 | 2,000 | 212 |
| 2004-02-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-01-30 | 215 | 220 | 215 | 220 | 3,000 | 220 |
| 2004-01-27 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2004-01-26 | 215 | 215 | 210 | 210 | 2,000 | 210 |
| 2004-01-23 | 221 | 221 | 221 | 221 | 11,000 | 221 |
| 2004-01-19 | 210 | 215 | 210 | 215 | 5,000 | 215 |
| 2004-01-15 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2004-01-14 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2004-01-13 | 224 | 224 | 223 | 223 | 23,000 | 223 |
| 2004-01-09 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2004-01-08 | 214 | 218 | 210 | 218 | 10,000 | 218 |
| 2004-01-07 | 219 | 220 | 210 | 210 | 6,000 | 210 |
| 2004-01-06 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2004-01-05 | 224 | 224 | 224 | 224 | 4,000 | 224 |
分割・併合履歴 ： なし
