4409 東邦化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 2007-12-27 | 263 | 265 | 263 | 265 | 5,000 | 265 |
| 2007-12-26 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 2007-12-25 | 267 | 268 | 259 | 260 | 33,000 | 260 |
| 2007-12-21 | 262 | 262 | 260 | 260 | 25,000 | 260 |
| 2007-12-20 | 262 | 263 | 262 | 263 | 8,000 | 263 |
| 2007-12-19 | 265 | 265 | 265 | 265 | 9,000 | 265 |
| 2007-12-18 | 272 | 272 | 266 | 266 | 4,000 | 266 |
| 2007-12-17 | 278 | 278 | 273 | 273 | 2,000 | 273 |
| 2007-12-14 | 277 | 282 | 277 | 282 | 4,000 | 282 |
| 2007-12-13 | 283 | 283 | 277 | 279 | 4,000 | 279 |
| 2007-12-12 | 294 | 294 | 274 | 279 | 65,000 | 279 |
| 2007-12-11 | 285 | 289 | 285 | 289 | 12,000 | 289 |
| 2007-12-10 | 284 | 284 | 282 | 282 | 5,000 | 282 |
| 2007-12-07 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2007-12-06 | 283 | 283 | 281 | 281 | 10,000 | 281 |
| 2007-12-05 | 288 | 288 | 288 | 288 | 6,000 | 288 |
| 2007-12-04 | 295 | 295 | 288 | 288 | 8,000 | 288 |
| 2007-12-03 | 295 | 295 | 295 | 295 | 11,000 | 295 |
| 2007-11-30 | 281 | 287 | 281 | 287 | 3,000 | 287 |
| 2007-11-29 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2007-11-28 | 272 | 272 | 271 | 271 | 2,000 | 271 |
| 2007-11-22 | 276 | 276 | 275 | 276 | 16,000 | 276 |
| 2007-11-21 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 2007-11-19 | 281 | 285 | 281 | 285 | 6,000 | 285 |
| 2007-11-16 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2007-11-14 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2007-11-13 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2007-11-12 | 309 | 309 | 290 | 290 | 23,000 | 290 |
| 2007-11-09 | 303 | 308 | 303 | 308 | 7,000 | 308 |
| 2007-11-08 | 301 | 305 | 301 | 301 | 24,000 | 301 |
| 2007-11-06 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-11-05 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2007-11-02 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2007-11-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-10-30 | 296 | 300 | 296 | 300 | 7,000 | 300 |
| 2007-10-25 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2007-10-24 | 286 | 290 | 286 | 290 | 3,000 | 290 |
| 2007-10-23 | 285 | 285 | 282 | 282 | 20,000 | 282 |
| 2007-10-22 | 285 | 286 | 285 | 285 | 21,000 | 285 |
| 2007-10-17 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-10-16 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 2007-10-15 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2007-10-12 | 312 | 312 | 312 | 312 | 13,000 | 312 |
| 2007-10-11 | 302 | 307 | 302 | 307 | 2,000 | 307 |
| 2007-10-10 | 301 | 302 | 300 | 300 | 18,000 | 300 |
| 2007-10-09 | 299 | 299 | 299 | 299 | 10,000 | 299 |
| 2007-10-05 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2007-10-04 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2007-10-03 | 295 | 295 | 281 | 285 | 8,000 | 285 |
| 2007-10-02 | 274 | 280 | 274 | 280 | 15,000 | 280 |
| 2007-10-01 | 278 | 279 | 276 | 279 | 5,000 | 279 |
| 2007-09-28 | 272 | 280 | 272 | 278 | 19,000 | 278 |
| 2007-09-26 | 269 | 269 | 269 | 269 | 6,000 | 269 |
| 2007-09-25 | 266 | 269 | 259 | 259 | 17,000 | 259 |
| 2007-09-21 | 288 | 288 | 273 | 273 | 17,000 | 273 |
| 2007-09-20 | 287 | 287 | 280 | 280 | 10,000 | 280 |
| 2007-09-19 | 281 | 296 | 281 | 285 | 35,000 | 285 |
| 2007-09-18 | 298 | 298 | 280 | 280 | 8,000 | 280 |
| 2007-09-14 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2007-09-13 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2007-09-12 | 308 | 308 | 298 | 303 | 27,000 | 303 |
| 2007-09-11 | 316 | 316 | 300 | 313 | 18,000 | 313 |
| 2007-09-10 | 311 | 315 | 310 | 312 | 6,000 | 312 |
| 2007-09-07 | 311 | 311 | 307 | 308 | 10,000 | 308 |
| 2007-09-06 | 320 | 320 | 315 | 315 | 13,000 | 315 |
| 2007-09-05 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2007-09-04 | 325 | 325 | 322 | 322 | 4,000 | 322 |
| 2007-08-31 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2007-08-30 | 315 | 318 | 315 | 317 | 4,000 | 317 |
| 2007-08-29 | 322 | 322 | 320 | 320 | 13,000 | 320 |
| 2007-08-27 | 334 | 334 | 334 | 334 | 6,000 | 334 |
| 2007-08-24 | 336 | 336 | 327 | 327 | 9,000 | 327 |
| 2007-08-23 | 334 | 338 | 334 | 338 | 3,000 | 338 |
| 2007-08-22 | 324 | 324 | 323 | 323 | 3,000 | 323 |
| 2007-08-21 | 320 | 328 | 319 | 328 | 4,000 | 328 |
| 2007-08-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-08-16 | 330 | 330 | 319 | 320 | 11,000 | 320 |
| 2007-08-15 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2007-08-14 | 335 | 335 | 332 | 332 | 8,000 | 332 |
| 2007-08-13 | 335 | 337 | 334 | 334 | 24,000 | 334 |
| 2007-08-10 | 336 | 337 | 330 | 336 | 24,000 | 336 |
| 2007-08-09 | 341 | 341 | 339 | 339 | 4,000 | 339 |
| 2007-08-08 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2007-08-07 | 340 | 340 | 337 | 337 | 4,000 | 337 |
| 2007-08-06 | 338 | 338 | 337 | 337 | 8,000 | 337 |
| 2007-08-03 | 343 | 343 | 342 | 342 | 3,000 | 342 |
| 2007-07-30 | 333 | 345 | 333 | 345 | 7,000 | 345 |
| 2007-07-27 | 339 | 345 | 332 | 345 | 6,000 | 345 |
| 2007-07-26 | 360 | 360 | 345 | 345 | 15,000 | 345 |
| 2007-07-25 | 361 | 361 | 355 | 360 | 25,000 | 360 |
| 2007-07-24 | 354 | 354 | 351 | 351 | 3,000 | 351 |
| 2007-07-23 | 344 | 344 | 343 | 343 | 3,000 | 343 |
| 2007-07-20 | 351 | 353 | 351 | 353 | 13,000 | 353 |
| 2007-07-19 | 353 | 353 | 351 | 351 | 7,000 | 351 |
| 2007-07-18 | 353 | 353 | 353 | 353 | 3,000 | 353 |
| 2007-07-17 | 356 | 356 | 353 | 353 | 11,000 | 353 |
| 2007-07-13 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2007-07-12 | 365 | 365 | 354 | 354 | 55,000 | 354 |
| 2007-07-11 | 343 | 360 | 342 | 356 | 46,000 | 356 |
| 2007-07-10 | 344 | 346 | 342 | 346 | 5,000 | 346 |
| 2007-07-09 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2007-07-06 | 336 | 344 | 336 | 337 | 33,000 | 337 |
| 2007-07-05 | 333 | 335 | 333 | 333 | 23,000 | 333 |
| 2007-07-04 | 331 | 331 | 330 | 330 | 14,000 | 330 |
| 2007-07-03 | 334 | 335 | 330 | 330 | 53,000 | 330 |
| 2007-07-02 | 336 | 336 | 332 | 332 | 47,000 | 332 |
| 2007-06-29 | 344 | 344 | 335 | 335 | 63,000 | 335 |
| 2007-06-28 | 346 | 346 | 335 | 339 | 38,000 | 339 |
| 2007-06-27 | 351 | 351 | 340 | 343 | 13,000 | 343 |
| 2007-06-26 | 348 | 351 | 348 | 351 | 5,000 | 351 |
| 2007-06-25 | 349 | 350 | 349 | 349 | 12,000 | 349 |
| 2007-06-22 | 348 | 350 | 345 | 348 | 8,000 | 348 |
| 2007-06-21 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2007-06-20 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-06-19 | 343 | 343 | 330 | 330 | 9,000 | 330 |
| 2007-06-18 | 345 | 345 | 342 | 344 | 9,000 | 344 |
| 2007-06-15 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2007-06-14 | 340 | 344 | 340 | 344 | 2,000 | 344 |
| 2007-06-12 | 340 | 342 | 340 | 340 | 15,000 | 340 |
| 2007-06-11 | 339 | 339 | 337 | 337 | 9,000 | 337 |
| 2007-06-08 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2007-06-07 | 344 | 344 | 332 | 338 | 18,000 | 338 |
| 2007-06-06 | 344 | 344 | 340 | 340 | 25,000 | 340 |
| 2007-06-05 | 350 | 350 | 344 | 344 | 14,000 | 344 |
| 2007-06-04 | 358 | 358 | 350 | 358 | 11,000 | 358 |
| 2007-06-01 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2007-05-29 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2007-05-28 | 358 | 359 | 358 | 358 | 3,000 | 358 |
| 2007-05-25 | 368 | 368 | 368 | 368 | 10,000 | 368 |
| 2007-05-24 | 362 | 364 | 362 | 364 | 8,000 | 364 |
| 2007-05-23 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2007-05-22 | 353 | 358 | 353 | 358 | 2,000 | 358 |
| 2007-05-21 | 360 | 360 | 353 | 353 | 12,000 | 353 |
| 2007-05-18 | 362 | 362 | 357 | 357 | 8,000 | 357 |
| 2007-05-17 | 364 | 364 | 362 | 362 | 4,000 | 362 |
| 2007-05-15 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2007-05-14 | 370 | 370 | 370 | 370 | 14,000 | 370 |
| 2007-05-11 | 361 | 365 | 361 | 365 | 4,000 | 365 |
| 2007-05-10 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2007-05-09 | 363 | 363 | 360 | 360 | 5,000 | 360 |
| 2007-05-08 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2007-05-07 | 366 | 366 | 364 | 364 | 11,000 | 364 |
| 2007-05-02 | 367 | 368 | 365 | 368 | 5,000 | 368 |
| 2007-05-01 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2007-04-27 | 369 | 374 | 368 | 368 | 14,000 | 368 |
| 2007-04-26 | 365 | 372 | 363 | 367 | 11,000 | 367 |
| 2007-04-25 | 365 | 365 | 364 | 365 | 10,000 | 365 |
| 2007-04-23 | 368 | 368 | 350 | 357 | 12,000 | 357 |
| 2007-04-19 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2007-04-18 | 352 | 352 | 352 | 352 | 5,000 | 352 |
| 2007-04-17 | 358 | 358 | 350 | 355 | 12,000 | 355 |
| 2007-04-16 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2007-04-12 | 373 | 373 | 363 | 363 | 21,000 | 363 |
| 2007-04-11 | 366 | 373 | 366 | 373 | 8,000 | 373 |
| 2007-04-10 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-04-09 | 358 | 358 | 358 | 358 | 4,000 | 358 |
| 2007-04-06 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2007-04-05 | 360 | 370 | 360 | 368 | 9,000 | 368 |
| 2007-04-04 | 361 | 361 | 359 | 360 | 6,000 | 360 |
| 2007-04-03 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2007-03-30 | 362 | 365 | 362 | 365 | 2,000 | 365 |
| 2007-03-29 | 360 | 360 | 358 | 359 | 4,000 | 359 |
| 2007-03-28 | 361 | 362 | 361 | 362 | 8,000 | 362 |
| 2007-03-27 | 370 | 372 | 366 | 371 | 14,000 | 371 |
| 2007-03-26 | 366 | 375 | 366 | 374 | 9,000 | 374 |
| 2007-03-23 | 375 | 375 | 374 | 375 | 15,000 | 375 |
| 2007-03-22 | 368 | 378 | 367 | 375 | 21,000 | 375 |
| 2007-03-20 | 367 | 367 | 362 | 363 | 20,000 | 363 |
| 2007-03-19 | 362 | 362 | 360 | 362 | 6,000 | 362 |
| 2007-03-16 | 375 | 375 | 370 | 372 | 22,000 | 372 |
| 2007-03-15 | 369 | 379 | 369 | 375 | 88,000 | 375 |
| 2007-03-14 | 365 | 369 | 365 | 368 | 27,000 | 368 |
| 2007-03-13 | 370 | 370 | 366 | 367 | 26,000 | 367 |
| 2007-03-12 | 370 | 371 | 365 | 366 | 64,000 | 366 |
| 2007-03-09 | 359 | 365 | 358 | 365 | 39,000 | 365 |
| 2007-03-08 | 356 | 356 | 347 | 355 | 22,000 | 355 |
| 2007-03-07 | 356 | 358 | 354 | 354 | 7,000 | 354 |
| 2007-03-06 | 343 | 350 | 343 | 350 | 18,000 | 350 |
| 2007-03-05 | 348 | 350 | 344 | 348 | 28,000 | 348 |
| 2007-03-02 | 336 | 340 | 336 | 338 | 13,000 | 338 |
| 2007-03-01 | 340 | 340 | 338 | 338 | 13,000 | 338 |
| 2007-02-28 | 340 | 350 | 340 | 350 | 15,000 | 350 |
| 2007-02-27 | 353 | 358 | 352 | 358 | 14,000 | 358 |
| 2007-02-26 | 353 | 360 | 353 | 360 | 12,000 | 360 |
| 2007-02-23 | 362 | 362 | 357 | 357 | 8,000 | 357 |
| 2007-02-22 | 356 | 361 | 356 | 357 | 17,000 | 357 |
| 2007-02-21 | 355 | 355 | 352 | 355 | 9,000 | 355 |
| 2007-02-20 | 360 | 360 | 353 | 353 | 9,000 | 353 |
| 2007-02-19 | 359 | 360 | 359 | 359 | 6,000 | 359 |
| 2007-02-16 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2007-02-15 | 362 | 365 | 359 | 364 | 46,000 | 364 |
| 2007-02-14 | 346 | 368 | 346 | 361 | 74,000 | 361 |
| 2007-02-13 | 355 | 355 | 346 | 347 | 56,000 | 347 |
| 2007-02-09 | 330 | 355 | 328 | 345 | 69,000 | 345 |
| 2007-02-08 | 329 | 330 | 329 | 330 | 7,000 | 330 |
| 2007-02-07 | 323 | 326 | 323 | 326 | 15,000 | 326 |
| 2007-02-06 | 326 | 330 | 326 | 330 | 11,000 | 330 |
| 2007-02-05 | 320 | 327 | 320 | 327 | 7,000 | 327 |
| 2007-02-02 | 326 | 326 | 321 | 321 | 3,000 | 321 |
| 2007-01-31 | 316 | 317 | 316 | 317 | 8,000 | 317 |
| 2007-01-30 | 321 | 326 | 318 | 318 | 16,000 | 318 |
| 2007-01-29 | 320 | 322 | 320 | 321 | 7,000 | 321 |
| 2007-01-26 | 321 | 321 | 315 | 320 | 6,000 | 320 |
| 2007-01-25 | 336 | 336 | 321 | 321 | 20,000 | 321 |
| 2007-01-24 | 340 | 340 | 336 | 336 | 6,000 | 336 |
| 2007-01-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-01-22 | 347 | 347 | 331 | 331 | 13,000 | 331 |
| 2007-01-19 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-01-18 | 327 | 332 | 327 | 332 | 4,000 | 332 |
| 2007-01-17 | 327 | 332 | 327 | 332 | 3,000 | 332 |
| 2007-01-16 | 339 | 339 | 330 | 330 | 6,000 | 330 |
| 2007-01-15 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2007-01-12 | 344 | 344 | 344 | 344 | 14,000 | 344 |
| 2007-01-11 | 327 | 339 | 327 | 339 | 6,000 | 339 |
| 2007-01-09 | 330 | 339 | 329 | 334 | 12,000 | 334 |
| 2007-01-05 | 329 | 329 | 328 | 328 | 8,000 | 328 |
分割・併合履歴 ： なし
