4409 東邦化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 351 | 351 | 346 | 351 | 8,000 | 351 |
| 2005-12-29 | 348 | 348 | 346 | 346 | 9,000 | 346 |
| 2005-12-28 | 345 | 348 | 345 | 348 | 2,000 | 348 |
| 2005-12-27 | 351 | 351 | 344 | 344 | 27,000 | 344 |
| 2005-12-26 | 350 | 351 | 340 | 347 | 27,000 | 347 |
| 2005-12-22 | 356 | 356 | 350 | 350 | 29,000 | 350 |
| 2005-12-21 | 359 | 359 | 351 | 351 | 43,000 | 351 |
| 2005-12-20 | 363 | 364 | 352 | 359 | 26,000 | 359 |
| 2005-12-19 | 372 | 372 | 351 | 353 | 81,000 | 353 |
| 2005-12-16 | 376 | 376 | 370 | 375 | 53,000 | 375 |
| 2005-12-15 | 393 | 393 | 381 | 381 | 42,000 | 381 |
| 2005-12-14 | 415 | 415 | 395 | 398 | 127,000 | 398 |
| 2005-12-13 | 398 | 418 | 390 | 407 | 237,000 | 407 |
| 2005-12-12 | 400 | 400 | 390 | 395 | 21,000 | 395 |
| 2005-12-09 | 391 | 396 | 390 | 396 | 14,000 | 396 |
| 2005-12-08 | 397 | 397 | 388 | 390 | 15,000 | 390 |
| 2005-12-07 | 386 | 400 | 385 | 393 | 26,000 | 393 |
| 2005-12-06 | 382 | 384 | 380 | 384 | 7,000 | 384 |
| 2005-12-05 | 388 | 388 | 380 | 381 | 29,000 | 381 |
| 2005-12-02 | 391 | 391 | 388 | 389 | 6,000 | 389 |
| 2005-12-01 | 393 | 394 | 388 | 392 | 25,000 | 392 |
| 2005-11-30 | 392 | 394 | 383 | 393 | 30,000 | 393 |
| 2005-11-29 | 395 | 395 | 390 | 391 | 10,000 | 391 |
| 2005-11-28 | 400 | 401 | 385 | 385 | 53,000 | 385 |
| 2005-11-25 | 395 | 401 | 395 | 400 | 38,000 | 400 |
| 2005-11-24 | 388 | 405 | 388 | 392 | 101,000 | 392 |
| 2005-11-22 | 379 | 393 | 376 | 388 | 58,000 | 388 |
| 2005-11-21 | 379 | 382 | 373 | 375 | 30,000 | 375 |
| 2005-11-18 | 376 | 380 | 372 | 380 | 14,000 | 380 |
| 2005-11-17 | 361 | 375 | 361 | 375 | 46,000 | 375 |
| 2005-11-16 | 350 | 359 | 350 | 356 | 12,000 | 356 |
| 2005-11-15 | 362 | 362 | 353 | 355 | 28,000 | 355 |
| 2005-11-14 | 362 | 362 | 355 | 359 | 45,000 | 359 |
| 2005-11-11 | 348 | 359 | 346 | 359 | 23,000 | 359 |
| 2005-11-10 | 342 | 348 | 342 | 345 | 16,000 | 345 |
| 2005-11-09 | 342 | 343 | 342 | 342 | 5,000 | 342 |
| 2005-11-08 | 349 | 349 | 344 | 344 | 12,000 | 344 |
| 2005-11-07 | 348 | 349 | 345 | 349 | 13,000 | 349 |
| 2005-11-04 | 339 | 348 | 337 | 345 | 35,000 | 345 |
| 2005-11-02 | 330 | 335 | 330 | 334 | 34,000 | 334 |
| 2005-10-31 | 327 | 334 | 327 | 328 | 26,000 | 328 |
| 2005-10-28 | 326 | 335 | 326 | 329 | 19,000 | 329 |
| 2005-10-27 | 329 | 329 | 326 | 326 | 8,000 | 326 |
| 2005-10-26 | 335 | 335 | 324 | 328 | 28,000 | 328 |
| 2005-10-25 | 325 | 344 | 325 | 327 | 130,000 | 327 |
| 2005-10-24 | 327 | 328 | 327 | 328 | 10,000 | 328 |
| 2005-10-21 | 324 | 325 | 324 | 325 | 4,000 | 325 |
| 2005-10-20 | 322 | 325 | 322 | 324 | 5,000 | 324 |
| 2005-10-19 | 324 | 324 | 322 | 322 | 15,000 | 322 |
| 2005-10-18 | 326 | 326 | 324 | 326 | 9,000 | 326 |
| 2005-10-17 | 324 | 325 | 322 | 325 | 17,000 | 325 |
| 2005-10-14 | 322 | 327 | 322 | 327 | 14,000 | 327 |
| 2005-10-13 | 325 | 325 | 320 | 324 | 29,000 | 324 |
| 2005-10-12 | 328 | 328 | 324 | 324 | 54,000 | 324 |
| 2005-10-11 | 330 | 330 | 322 | 328 | 42,000 | 328 |
| 2005-10-07 | 325 | 328 | 324 | 328 | 40,000 | 328 |
| 2005-10-06 | 319 | 324 | 319 | 324 | 59,000 | 324 |
| 2005-10-05 | 315 | 320 | 315 | 320 | 19,000 | 320 |
| 2005-10-04 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2005-10-03 | 314 | 315 | 314 | 315 | 2,000 | 315 |
| 2005-09-29 | 316 | 316 | 314 | 316 | 16,000 | 316 |
| 2005-09-28 | 317 | 319 | 316 | 316 | 11,000 | 316 |
| 2005-09-27 | 315 | 320 | 315 | 320 | 23,000 | 320 |
| 2005-09-26 | 315 | 316 | 311 | 315 | 16,000 | 315 |
| 2005-09-22 | 316 | 316 | 310 | 310 | 19,000 | 310 |
| 2005-09-21 | 316 | 316 | 313 | 313 | 6,000 | 313 |
| 2005-09-20 | 312 | 316 | 312 | 316 | 2,000 | 316 |
| 2005-09-16 | 312 | 315 | 312 | 312 | 10,000 | 312 |
| 2005-09-15 | 315 | 317 | 315 | 317 | 2,000 | 317 |
| 2005-09-14 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2005-09-13 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2005-09-12 | 316 | 320 | 313 | 313 | 27,000 | 313 |
| 2005-09-09 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2005-09-08 | 303 | 309 | 303 | 309 | 7,000 | 309 |
| 2005-09-07 | 308 | 314 | 305 | 305 | 7,000 | 305 |
| 2005-09-06 | 316 | 327 | 308 | 308 | 31,000 | 308 |
| 2005-09-05 | 300 | 334 | 300 | 321 | 120,000 | 321 |
| 2005-09-02 | 294 | 299 | 294 | 299 | 4,000 | 299 |
| 2005-09-01 | 293 | 295 | 291 | 292 | 10,000 | 292 |
| 2005-08-31 | 295 | 295 | 292 | 292 | 3,000 | 292 |
| 2005-08-30 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2005-08-29 | 286 | 298 | 286 | 290 | 9,000 | 290 |
| 2005-08-26 | 304 | 304 | 299 | 300 | 32,000 | 300 |
| 2005-08-25 | 305 | 305 | 301 | 304 | 19,000 | 304 |
| 2005-08-24 | 295 | 300 | 295 | 300 | 29,000 | 300 |
| 2005-08-23 | 300 | 300 | 291 | 291 | 6,000 | 291 |
| 2005-08-22 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2005-08-19 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2005-08-18 | 288 | 289 | 286 | 289 | 4,000 | 289 |
| 2005-08-17 | 290 | 290 | 280 | 286 | 7,000 | 286 |
| 2005-08-16 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2005-08-15 | 307 | 307 | 294 | 295 | 60,000 | 295 |
| 2005-08-12 | 288 | 321 | 283 | 302 | 132,000 | 302 |
| 2005-08-11 | 280 | 283 | 280 | 283 | 17,000 | 283 |
| 2005-08-10 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2005-08-09 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2005-08-08 | 269 | 269 | 265 | 265 | 2,000 | 265 |
| 2005-08-05 | 279 | 279 | 273 | 273 | 8,000 | 273 |
| 2005-08-04 | 280 | 280 | 278 | 278 | 4,000 | 278 |
| 2005-08-03 | 280 | 280 | 275 | 275 | 8,000 | 275 |
| 2005-08-02 | 281 | 281 | 280 | 280 | 8,000 | 280 |
| 2005-08-01 | 279 | 281 | 274 | 280 | 7,000 | 280 |
| 2005-07-29 | 272 | 274 | 272 | 274 | 3,000 | 274 |
| 2005-07-28 | 272 | 272 | 270 | 270 | 7,000 | 270 |
| 2005-07-27 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2005-07-26 | 279 | 287 | 275 | 277 | 7,000 | 277 |
| 2005-07-25 | 277 | 277 | 277 | 277 | 22,000 | 277 |
| 2005-07-22 | 274 | 274 | 269 | 269 | 6,000 | 269 |
| 2005-07-21 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 2005-07-20 | 269 | 269 | 267 | 267 | 3,000 | 267 |
| 2005-07-19 | 267 | 268 | 266 | 268 | 7,000 | 268 |
| 2005-07-15 | 271 | 271 | 261 | 265 | 22,000 | 265 |
| 2005-07-14 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2005-07-13 | 279 | 279 | 274 | 274 | 4,000 | 274 |
| 2005-07-12 | 288 | 289 | 284 | 284 | 73,000 | 284 |
| 2005-07-11 | 269 | 282 | 268 | 280 | 49,000 | 280 |
| 2005-07-08 | 267 | 269 | 267 | 269 | 5,000 | 269 |
| 2005-07-07 | 268 | 268 | 268 | 268 | 5,000 | 268 |
| 2005-07-06 | 269 | 269 | 267 | 267 | 2,000 | 267 |
| 2005-07-05 | 264 | 268 | 264 | 268 | 3,000 | 268 |
| 2005-07-04 | 267 | 269 | 267 | 268 | 5,000 | 268 |
| 2005-07-01 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2005-06-30 | 274 | 274 | 269 | 269 | 22,000 | 269 |
| 2005-06-29 | 269 | 273 | 269 | 273 | 9,000 | 273 |
| 2005-06-28 | 263 | 270 | 263 | 270 | 13,000 | 270 |
| 2005-06-27 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2005-06-24 | 266 | 266 | 265 | 266 | 13,000 | 266 |
| 2005-06-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2005-06-21 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2005-06-20 | 260 | 264 | 260 | 264 | 8,000 | 264 |
| 2005-06-17 | 260 | 263 | 259 | 263 | 6,000 | 263 |
| 2005-06-16 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2005-06-15 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2005-06-13 | 263 | 263 | 260 | 263 | 20,000 | 263 |
| 2005-06-10 | 258 | 262 | 253 | 262 | 10,000 | 262 |
| 2005-06-09 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2005-06-08 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2005-06-07 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2005-06-06 | 255 | 255 | 254 | 254 | 5,000 | 254 |
| 2005-06-03 | 259 | 259 | 255 | 255 | 4,000 | 255 |
| 2005-06-02 | 252 | 253 | 252 | 253 | 2,000 | 253 |
| 2005-05-31 | 255 | 255 | 250 | 250 | 6,000 | 250 |
| 2005-05-25 | 265 | 265 | 265 | 265 | 11,000 | 265 |
| 2005-05-24 | 250 | 260 | 250 | 260 | 25,000 | 260 |
| 2005-05-23 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2005-05-20 | 249 | 250 | 248 | 248 | 10,000 | 248 |
| 2005-05-19 | 253 | 253 | 248 | 248 | 5,000 | 248 |
| 2005-05-18 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2005-05-12 | 260 | 260 | 260 | 260 | 19,000 | 260 |
| 2005-05-11 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2005-05-10 | 260 | 260 | 251 | 252 | 4,000 | 252 |
| 2005-05-09 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2005-05-06 | 262 | 262 | 259 | 260 | 5,000 | 260 |
| 2005-05-02 | 269 | 270 | 262 | 262 | 14,000 | 262 |
| 2005-04-28 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2005-04-26 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 2005-04-25 | 269 | 269 | 261 | 261 | 10,000 | 261 |
| 2005-04-22 | 268 | 271 | 268 | 271 | 5,000 | 271 |
| 2005-04-21 | 258 | 261 | 252 | 261 | 7,000 | 261 |
| 2005-04-20 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2005-04-19 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2005-04-15 | 262 | 262 | 261 | 261 | 5,000 | 261 |
| 2005-04-14 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2005-04-13 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2005-04-12 | 275 | 275 | 271 | 271 | 22,000 | 271 |
| 2005-04-11 | 274 | 276 | 274 | 276 | 6,000 | 276 |
| 2005-04-08 | 272 | 274 | 272 | 274 | 3,000 | 274 |
| 2005-04-07 | 272 | 272 | 272 | 272 | 6,000 | 272 |
| 2005-04-06 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2005-04-05 | 269 | 270 | 266 | 270 | 7,000 | 270 |
| 2005-04-04 | 266 | 269 | 266 | 269 | 3,000 | 269 |
| 2005-04-01 | 267 | 267 | 267 | 267 | 10,000 | 267 |
| 2005-03-31 | 268 | 270 | 268 | 270 | 8,000 | 270 |
| 2005-03-30 | 276 | 276 | 270 | 274 | 15,000 | 274 |
| 2005-03-29 | 276 | 280 | 275 | 275 | 8,000 | 275 |
| 2005-03-28 | 283 | 283 | 270 | 274 | 18,000 | 274 |
| 2005-03-25 | 290 | 290 | 285 | 287 | 19,000 | 287 |
| 2005-03-24 | 287 | 289 | 287 | 289 | 17,000 | 289 |
| 2005-03-23 | 291 | 291 | 286 | 286 | 12,000 | 286 |
| 2005-03-22 | 286 | 290 | 285 | 290 | 16,000 | 290 |
| 2005-03-18 | 284 | 295 | 284 | 285 | 14,000 | 285 |
| 2005-03-17 | 285 | 285 | 281 | 282 | 23,000 | 282 |
| 2005-03-16 | 290 | 295 | 290 | 290 | 37,000 | 290 |
| 2005-03-15 | 295 | 295 | 290 | 290 | 34,000 | 290 |
| 2005-03-14 | 284 | 300 | 284 | 294 | 76,000 | 294 |
| 2005-03-11 | 281 | 286 | 279 | 279 | 27,000 | 279 |
| 2005-03-10 | 278 | 285 | 277 | 278 | 75,000 | 278 |
| 2005-03-09 | 275 | 279 | 275 | 276 | 17,000 | 276 |
| 2005-03-08 | 270 | 277 | 270 | 274 | 45,000 | 274 |
| 2005-03-07 | 270 | 273 | 268 | 268 | 56,000 | 268 |
| 2005-03-04 | 272 | 272 | 266 | 270 | 41,000 | 270 |
| 2005-03-03 | 271 | 273 | 266 | 270 | 41,000 | 270 |
| 2005-03-02 | 266 | 276 | 266 | 275 | 15,000 | 275 |
| 2005-03-01 | 270 | 270 | 265 | 266 | 14,000 | 266 |
| 2005-02-28 | 274 | 276 | 269 | 270 | 39,000 | 270 |
| 2005-02-25 | 269 | 269 | 265 | 269 | 26,000 | 269 |
| 2005-02-24 | 262 | 266 | 261 | 266 | 16,000 | 266 |
| 2005-02-23 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 2005-02-22 | 265 | 265 | 260 | 262 | 22,000 | 262 |
| 2005-02-21 | 261 | 266 | 261 | 265 | 41,000 | 265 |
| 2005-02-18 | 265 | 267 | 265 | 265 | 8,000 | 265 |
| 2005-02-17 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2005-02-16 | 271 | 274 | 265 | 265 | 15,000 | 265 |
| 2005-02-15 | 270 | 280 | 270 | 270 | 25,000 | 270 |
| 2005-02-14 | 261 | 261 | 257 | 260 | 49,000 | 260 |
| 2005-02-10 | 255 | 256 | 255 | 255 | 7,000 | 255 |
| 2005-02-09 | 259 | 259 | 255 | 255 | 10,000 | 255 |
| 2005-02-08 | 260 | 261 | 260 | 260 | 7,000 | 260 |
| 2005-02-07 | 254 | 261 | 253 | 261 | 29,000 | 261 |
| 2005-02-04 | 252 | 252 | 250 | 251 | 21,000 | 251 |
| 2005-02-03 | 251 | 251 | 250 | 250 | 20,000 | 250 |
| 2005-02-02 | 251 | 251 | 250 | 250 | 10,000 | 250 |
| 2005-02-01 | 257 | 257 | 249 | 249 | 17,000 | 249 |
| 2005-01-31 | 256 | 257 | 256 | 257 | 3,000 | 257 |
| 2005-01-28 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 2005-01-27 | 255 | 255 | 249 | 250 | 6,000 | 250 |
| 2005-01-26 | 250 | 251 | 250 | 251 | 17,000 | 251 |
| 2005-01-25 | 255 | 255 | 250 | 255 | 16,000 | 255 |
| 2005-01-24 | 252 | 255 | 250 | 250 | 22,000 | 250 |
| 2005-01-21 | 254 | 255 | 254 | 255 | 2,000 | 255 |
| 2005-01-20 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 2005-01-18 | 255 | 255 | 247 | 247 | 8,000 | 247 |
| 2005-01-17 | 250 | 255 | 248 | 250 | 11,000 | 250 |
| 2005-01-14 | 246 | 248 | 246 | 248 | 3,000 | 248 |
| 2005-01-13 | 246 | 248 | 246 | 248 | 2,000 | 248 |
| 2005-01-12 | 250 | 250 | 245 | 245 | 42,000 | 245 |
| 2005-01-11 | 250 | 250 | 249 | 250 | 13,000 | 250 |
| 2005-01-07 | 249 | 250 | 249 | 250 | 8,000 | 250 |
| 2005-01-06 | 244 | 249 | 244 | 249 | 2,000 | 249 |
| 2005-01-05 | 243 | 243 | 242 | 242 | 4,000 | 242 |
| 2005-01-04 | 239 | 240 | 238 | 238 | 3,000 | 238 |
分割・併合履歴 ： なし
