4409 東邦化学工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2006-12-28 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2006-12-27 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-12-25 | 331 | 331 | 331 | 331 | 7,000 | 331 |
| 2006-12-22 | 321 | 322 | 321 | 322 | 3,000 | 322 |
| 2006-12-21 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2006-12-20 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2006-12-19 | 319 | 319 | 318 | 318 | 3,000 | 318 |
| 2006-12-18 | 329 | 329 | 321 | 323 | 8,000 | 323 |
| 2006-12-15 | 319 | 324 | 319 | 324 | 5,000 | 324 |
| 2006-12-14 | 325 | 326 | 319 | 319 | 13,000 | 319 |
| 2006-12-13 | 324 | 324 | 318 | 318 | 5,000 | 318 |
| 2006-12-12 | 324 | 324 | 324 | 324 | 13,000 | 324 |
| 2006-12-08 | 314 | 315 | 314 | 315 | 6,000 | 315 |
| 2006-12-07 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2006-12-06 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2006-12-05 | 319 | 319 | 315 | 315 | 4,000 | 315 |
| 2006-12-04 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2006-12-01 | 303 | 305 | 303 | 305 | 14,000 | 305 |
| 2006-11-30 | 290 | 295 | 290 | 295 | 6,000 | 295 |
| 2006-11-28 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2006-11-24 | 305 | 305 | 300 | 300 | 10,000 | 300 |
| 2006-11-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2006-11-20 | 307 | 307 | 302 | 302 | 3,000 | 302 |
| 2006-11-17 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2006-11-15 | 290 | 290 | 287 | 287 | 4,000 | 287 |
| 2006-11-14 | 287 | 292 | 287 | 292 | 2,000 | 292 |
| 2006-11-13 | 302 | 302 | 302 | 302 | 15,000 | 302 |
| 2006-11-10 | 301 | 305 | 300 | 305 | 6,000 | 305 |
| 2006-11-09 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2006-11-08 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2006-11-07 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2006-11-06 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2006-11-02 | 297 | 297 | 296 | 296 | 4,000 | 296 |
| 2006-11-01 | 302 | 302 | 296 | 296 | 17,000 | 296 |
| 2006-10-31 | 303 | 303 | 296 | 297 | 21,000 | 297 |
| 2006-10-30 | 285 | 295 | 285 | 295 | 4,000 | 295 |
| 2006-10-27 | 296 | 296 | 295 | 295 | 5,000 | 295 |
| 2006-10-26 | 303 | 303 | 301 | 301 | 3,000 | 301 |
| 2006-10-25 | 309 | 309 | 300 | 300 | 17,000 | 300 |
| 2006-10-24 | 310 | 310 | 305 | 310 | 9,000 | 310 |
| 2006-10-23 | 302 | 306 | 302 | 306 | 9,000 | 306 |
| 2006-10-20 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2006-10-18 | 298 | 298 | 297 | 297 | 3,000 | 297 |
| 2006-10-17 | 306 | 306 | 300 | 300 | 3,000 | 300 |
| 2006-10-16 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2006-10-12 | 305 | 305 | 301 | 301 | 20,000 | 301 |
| 2006-10-11 | 306 | 310 | 305 | 310 | 3,000 | 310 |
| 2006-10-10 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2006-10-06 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2006-10-05 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2006-10-03 | 303 | 303 | 301 | 301 | 5,000 | 301 |
| 2006-10-02 | 305 | 305 | 302 | 302 | 15,000 | 302 |
| 2006-09-29 | 308 | 308 | 301 | 301 | 4,000 | 301 |
| 2006-09-27 | 309 | 318 | 309 | 318 | 5,000 | 318 |
| 2006-09-25 | 321 | 321 | 310 | 310 | 9,000 | 310 |
| 2006-09-22 | 312 | 324 | 312 | 324 | 5,000 | 324 |
| 2006-09-21 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2006-09-20 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2006-09-15 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2006-09-14 | 310 | 310 | 308 | 308 | 2,000 | 308 |
| 2006-09-13 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2006-09-12 | 326 | 326 | 306 | 306 | 31,000 | 306 |
| 2006-09-11 | 329 | 329 | 321 | 321 | 9,000 | 321 |
| 2006-09-07 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2006-09-05 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2006-09-04 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2006-09-01 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2006-08-31 | 303 | 303 | 302 | 302 | 8,000 | 302 |
| 2006-08-30 | 310 | 310 | 306 | 306 | 2,000 | 306 |
| 2006-08-29 | 310 | 310 | 309 | 309 | 3,000 | 309 |
| 2006-08-28 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2006-08-25 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 2006-08-24 | 318 | 320 | 318 | 320 | 4,000 | 320 |
| 2006-08-22 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-08-21 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2006-08-18 | 315 | 315 | 311 | 315 | 8,000 | 315 |
| 2006-08-17 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2006-08-14 | 331 | 331 | 315 | 315 | 20,000 | 315 |
| 2006-08-11 | 307 | 338 | 307 | 330 | 25,000 | 330 |
| 2006-08-09 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2006-08-07 | 305 | 305 | 300 | 302 | 8,000 | 302 |
| 2006-08-04 | 308 | 308 | 307 | 307 | 3,000 | 307 |
| 2006-08-03 | 304 | 306 | 304 | 306 | 4,000 | 306 |
| 2006-08-01 | 299 | 304 | 299 | 304 | 22,000 | 304 |
| 2006-07-31 | 324 | 324 | 314 | 314 | 6,000 | 314 |
| 2006-07-27 | 303 | 303 | 300 | 300 | 2,000 | 300 |
| 2006-07-26 | 303 | 304 | 303 | 304 | 2,000 | 304 |
| 2006-07-25 | 319 | 319 | 308 | 308 | 23,000 | 308 |
| 2006-07-24 | 310 | 310 | 309 | 310 | 16,000 | 310 |
| 2006-07-21 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2006-07-20 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2006-07-19 | 320 | 320 | 312 | 312 | 24,000 | 312 |
| 2006-07-18 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2006-07-14 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2006-07-12 | 348 | 348 | 344 | 344 | 44,000 | 344 |
| 2006-07-11 | 339 | 353 | 339 | 353 | 23,000 | 353 |
| 2006-07-10 | 339 | 340 | 339 | 340 | 5,000 | 340 |
| 2006-07-07 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2006-07-06 | 317 | 328 | 317 | 325 | 3,000 | 325 |
| 2006-07-05 | 329 | 329 | 320 | 320 | 5,000 | 320 |
| 2006-07-04 | 319 | 320 | 315 | 315 | 8,000 | 315 |
| 2006-06-30 | 339 | 339 | 324 | 324 | 24,000 | 324 |
| 2006-06-29 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-06-28 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2006-06-26 | 317 | 318 | 317 | 318 | 4,000 | 318 |
| 2006-06-23 | 332 | 332 | 332 | 332 | 7,000 | 332 |
| 2006-06-20 | 314 | 319 | 312 | 319 | 8,000 | 319 |
| 2006-06-19 | 309 | 340 | 309 | 339 | 13,000 | 339 |
| 2006-06-16 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2006-06-15 | 306 | 306 | 291 | 291 | 6,000 | 291 |
| 2006-06-14 | 300 | 300 | 295 | 300 | 7,000 | 300 |
| 2006-06-13 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2006-06-12 | 324 | 324 | 301 | 301 | 19,000 | 301 |
| 2006-06-09 | 310 | 315 | 290 | 315 | 14,000 | 315 |
| 2006-06-08 | 315 | 315 | 311 | 311 | 8,000 | 311 |
| 2006-06-07 | 323 | 338 | 318 | 318 | 20,000 | 318 |
| 2006-06-06 | 350 | 350 | 318 | 318 | 35,000 | 318 |
| 2006-06-05 | 349 | 358 | 345 | 358 | 53,000 | 358 |
| 2006-06-02 | 320 | 340 | 320 | 340 | 48,000 | 340 |
| 2006-06-01 | 309 | 320 | 309 | 319 | 12,000 | 319 |
| 2006-05-31 | 296 | 310 | 290 | 310 | 8,000 | 310 |
| 2006-05-30 | 300 | 313 | 300 | 313 | 6,000 | 313 |
| 2006-05-26 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2006-05-25 | 299 | 299 | 291 | 291 | 10,000 | 291 |
| 2006-05-24 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2006-05-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-05-19 | 299 | 299 | 294 | 294 | 3,000 | 294 |
| 2006-05-17 | 302 | 302 | 287 | 292 | 6,000 | 292 |
| 2006-05-16 | 303 | 304 | 303 | 303 | 5,000 | 303 |
| 2006-05-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-05-12 | 312 | 312 | 305 | 310 | 18,000 | 310 |
| 2006-05-11 | 310 | 311 | 307 | 311 | 12,000 | 311 |
| 2006-05-10 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2006-05-09 | 310 | 312 | 306 | 312 | 13,000 | 312 |
| 2006-05-08 | 321 | 321 | 310 | 315 | 11,000 | 315 |
| 2006-05-02 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2006-05-01 | 306 | 315 | 306 | 315 | 13,000 | 315 |
| 2006-04-28 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2006-04-27 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2006-04-25 | 321 | 321 | 321 | 321 | 7,000 | 321 |
| 2006-04-24 | 321 | 321 | 317 | 317 | 3,000 | 317 |
| 2006-04-21 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2006-04-20 | 320 | 324 | 320 | 324 | 2,000 | 324 |
| 2006-04-19 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2006-04-18 | 320 | 320 | 315 | 315 | 4,000 | 315 |
| 2006-04-17 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2006-04-14 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2006-04-13 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2006-04-12 | 330 | 332 | 327 | 327 | 21,000 | 327 |
| 2006-04-11 | 324 | 329 | 324 | 329 | 13,000 | 329 |
| 2006-04-10 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2006-04-07 | 320 | 321 | 320 | 320 | 4,000 | 320 |
| 2006-04-06 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2006-04-05 | 320 | 321 | 320 | 321 | 7,000 | 321 |
| 2006-04-04 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2006-04-03 | 318 | 320 | 317 | 320 | 9,000 | 320 |
| 2006-03-31 | 319 | 319 | 317 | 318 | 4,000 | 318 |
| 2006-03-30 | 316 | 321 | 316 | 318 | 16,000 | 318 |
| 2006-03-29 | 326 | 327 | 320 | 321 | 7,000 | 321 |
| 2006-03-28 | 330 | 330 | 310 | 318 | 13,000 | 318 |
| 2006-03-27 | 326 | 326 | 316 | 316 | 5,000 | 316 |
| 2006-03-24 | 327 | 328 | 326 | 326 | 10,000 | 326 |
| 2006-03-23 | 328 | 329 | 323 | 328 | 21,000 | 328 |
| 2006-03-22 | 330 | 335 | 330 | 330 | 5,000 | 330 |
| 2006-03-20 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2006-03-16 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2006-03-15 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2006-03-14 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2006-03-13 | 332 | 332 | 322 | 322 | 16,000 | 322 |
| 2006-03-10 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-03-08 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2006-03-07 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2006-03-06 | 318 | 318 | 317 | 317 | 2,000 | 317 |
| 2006-03-03 | 325 | 326 | 325 | 326 | 7,000 | 326 |
| 2006-03-02 | 316 | 326 | 316 | 326 | 9,000 | 326 |
| 2006-03-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-02-28 | 339 | 339 | 335 | 335 | 11,000 | 335 |
| 2006-02-27 | 346 | 346 | 330 | 330 | 10,000 | 330 |
| 2006-02-24 | 320 | 321 | 320 | 321 | 9,000 | 321 |
| 2006-02-22 | 307 | 309 | 306 | 306 | 16,000 | 306 |
| 2006-02-21 | 310 | 310 | 307 | 307 | 9,000 | 307 |
| 2006-02-20 | 323 | 323 | 320 | 320 | 2,000 | 320 |
| 2006-02-17 | 333 | 333 | 322 | 322 | 14,000 | 322 |
| 2006-02-16 | 333 | 333 | 333 | 333 | 7,000 | 333 |
| 2006-02-14 | 341 | 341 | 331 | 331 | 12,000 | 331 |
| 2006-02-13 | 349 | 349 | 342 | 342 | 26,000 | 342 |
| 2006-02-10 | 350 | 351 | 344 | 344 | 10,000 | 344 |
| 2006-02-09 | 345 | 351 | 345 | 351 | 30,000 | 351 |
| 2006-02-08 | 344 | 348 | 341 | 348 | 12,000 | 348 |
| 2006-02-07 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2006-02-06 | 341 | 347 | 333 | 337 | 19,000 | 337 |
| 2006-02-03 | 343 | 348 | 341 | 342 | 17,000 | 342 |
| 2006-02-02 | 340 | 348 | 340 | 340 | 21,000 | 340 |
| 2006-02-01 | 339 | 350 | 339 | 345 | 28,000 | 345 |
| 2006-01-31 | 340 | 341 | 338 | 338 | 14,000 | 338 |
| 2006-01-30 | 334 | 340 | 334 | 340 | 13,000 | 340 |
| 2006-01-27 | 327 | 334 | 327 | 331 | 7,000 | 331 |
| 2006-01-26 | 326 | 333 | 325 | 327 | 9,000 | 327 |
| 2006-01-25 | 338 | 338 | 328 | 329 | 14,000 | 329 |
| 2006-01-24 | 320 | 330 | 320 | 330 | 14,000 | 330 |
| 2006-01-23 | 326 | 332 | 325 | 330 | 10,000 | 330 |
| 2006-01-20 | 335 | 336 | 327 | 327 | 8,000 | 327 |
| 2006-01-19 | 331 | 340 | 331 | 340 | 18,000 | 340 |
| 2006-01-18 | 350 | 351 | 301 | 306 | 31,000 | 306 |
| 2006-01-17 | 360 | 360 | 352 | 353 | 20,000 | 353 |
| 2006-01-16 | 360 | 368 | 360 | 360 | 19,000 | 360 |
| 2006-01-13 | 369 | 370 | 364 | 364 | 34,000 | 364 |
| 2006-01-12 | 376 | 376 | 367 | 374 | 22,000 | 374 |
| 2006-01-11 | 371 | 372 | 369 | 371 | 17,000 | 371 |
| 2006-01-10 | 370 | 371 | 365 | 371 | 19,000 | 371 |
| 2006-01-06 | 365 | 368 | 361 | 368 | 8,000 | 368 |
| 2006-01-05 | 364 | 369 | 356 | 369 | 22,000 | 369 |
| 2006-01-04 | 356 | 364 | 356 | 364 | 24,000 | 364 |
分割・併合履歴 ： なし
