4409 東邦化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2008-12-25 | 289 | 290 | 289 | 290 | 12,000 | 290 |
| 2008-12-24 | 275 | 290 | 275 | 290 | 7,000 | 290 |
| 2008-12-22 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-12-19 | 268 | 268 | 265 | 265 | 2,000 | 265 |
| 2008-12-18 | 272 | 272 | 271 | 271 | 3,000 | 271 |
| 2008-12-17 | 280 | 280 | 275 | 275 | 9,000 | 275 |
| 2008-12-16 | 288 | 290 | 288 | 290 | 4,000 | 290 |
| 2008-12-15 | 284 | 293 | 280 | 293 | 15,000 | 293 |
| 2008-12-12 | 284 | 285 | 284 | 284 | 23,000 | 284 |
| 2008-12-11 | 270 | 280 | 270 | 280 | 15,000 | 280 |
| 2008-12-10 | 267 | 273 | 266 | 273 | 17,000 | 273 |
| 2008-12-09 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-12-08 | 266 | 268 | 266 | 268 | 10,000 | 268 |
| 2008-12-05 | 257 | 260 | 257 | 259 | 18,000 | 259 |
| 2008-12-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-12-03 | 249 | 254 | 249 | 254 | 6,000 | 254 |
| 2008-12-02 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-12-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-11-28 | 251 | 255 | 250 | 255 | 7,000 | 255 |
| 2008-11-27 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2008-11-25 | 268 | 268 | 260 | 260 | 9,000 | 260 |
| 2008-11-21 | 249 | 270 | 247 | 270 | 13,000 | 270 |
| 2008-11-20 | 230 | 244 | 230 | 244 | 8,000 | 244 |
| 2008-11-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-11-18 | 242 | 249 | 242 | 249 | 21,000 | 249 |
| 2008-11-14 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2008-11-12 | 223 | 245 | 223 | 242 | 48,000 | 242 |
| 2008-11-11 | 222 | 228 | 217 | 228 | 23,000 | 228 |
| 2008-11-10 | 219 | 224 | 218 | 220 | 9,000 | 220 |
| 2008-11-07 | 219 | 220 | 219 | 219 | 5,000 | 219 |
| 2008-11-06 | 220 | 221 | 220 | 220 | 9,000 | 220 |
| 2008-11-05 | 223 | 223 | 221 | 221 | 5,000 | 221 |
| 2008-10-30 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2008-10-29 | 230 | 230 | 220 | 225 | 6,000 | 225 |
| 2008-10-28 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2008-10-27 | 230 | 230 | 220 | 220 | 2,000 | 220 |
| 2008-10-24 | 246 | 246 | 243 | 243 | 19,000 | 243 |
| 2008-10-23 | 240 | 240 | 235 | 240 | 6,000 | 240 |
| 2008-10-21 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2008-10-20 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2008-10-17 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2008-10-16 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2008-10-15 | 236 | 236 | 235 | 235 | 28,000 | 235 |
| 2008-10-14 | 209 | 229 | 209 | 229 | 6,000 | 229 |
| 2008-10-09 | 205 | 205 | 200 | 200 | 9,000 | 200 |
| 2008-10-08 | 222 | 222 | 210 | 210 | 5,000 | 210 |
| 2008-10-06 | 224 | 224 | 223 | 223 | 3,000 | 223 |
| 2008-10-03 | 225 | 226 | 224 | 224 | 17,000 | 224 |
| 2008-10-01 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2008-09-30 | 229 | 229 | 225 | 226 | 7,000 | 226 |
| 2008-09-25 | 249 | 249 | 249 | 249 | 7,000 | 249 |
| 2008-09-24 | 236 | 250 | 236 | 250 | 7,000 | 250 |
| 2008-09-22 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2008-09-19 | 232 | 232 | 228 | 228 | 4,000 | 228 |
| 2008-09-17 | 231 | 231 | 230 | 230 | 7,000 | 230 |
| 2008-09-16 | 228 | 228 | 223 | 223 | 5,000 | 223 |
| 2008-09-12 | 258 | 258 | 257 | 257 | 20,000 | 257 |
| 2008-09-11 | 258 | 263 | 258 | 263 | 13,000 | 263 |
| 2008-09-10 | 260 | 261 | 258 | 261 | 6,000 | 261 |
| 2008-09-09 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-09-05 | 264 | 264 | 255 | 260 | 13,000 | 260 |
| 2008-09-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-09-03 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-09-02 | 255 | 256 | 255 | 255 | 6,000 | 255 |
| 2008-08-29 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2008-08-27 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2008-08-25 | 252 | 256 | 250 | 256 | 12,000 | 256 |
| 2008-08-22 | 254 | 256 | 251 | 251 | 7,000 | 251 |
| 2008-08-21 | 270 | 270 | 250 | 250 | 7,000 | 250 |
| 2008-08-19 | 262 | 262 | 261 | 261 | 3,000 | 261 |
| 2008-08-14 | 262 | 262 | 261 | 261 | 4,000 | 261 |
| 2008-08-12 | 279 | 279 | 279 | 279 | 15,000 | 279 |
| 2008-08-11 | 269 | 271 | 269 | 271 | 4,000 | 271 |
| 2008-08-08 | 262 | 266 | 260 | 266 | 5,000 | 266 |
| 2008-08-07 | 262 | 262 | 261 | 261 | 2,000 | 261 |
| 2008-08-06 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2008-08-05 | 264 | 264 | 257 | 257 | 4,000 | 257 |
| 2008-08-04 | 257 | 258 | 257 | 257 | 6,000 | 257 |
| 2008-08-01 | 260 | 260 | 256 | 256 | 5,000 | 256 |
| 2008-07-31 | 263 | 263 | 260 | 260 | 2,000 | 260 |
| 2008-07-25 | 268 | 268 | 268 | 268 | 26,000 | 268 |
| 2008-07-24 | 264 | 268 | 262 | 268 | 14,000 | 268 |
| 2008-07-23 | 259 | 262 | 257 | 262 | 7,000 | 262 |
| 2008-07-22 | 249 | 250 | 249 | 250 | 3,000 | 250 |
| 2008-07-14 | 263 | 263 | 263 | 263 | 69,000 | 263 |
| 2008-07-11 | 253 | 262 | 253 | 261 | 26,000 | 261 |
| 2008-07-10 | 247 | 254 | 246 | 254 | 6,000 | 254 |
| 2008-07-09 | 248 | 248 | 245 | 245 | 3,000 | 245 |
| 2008-07-07 | 240 | 240 | 236 | 236 | 16,000 | 236 |
| 2008-07-04 | 245 | 245 | 240 | 240 | 39,000 | 240 |
| 2008-07-03 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-07-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-07-01 | 242 | 245 | 240 | 245 | 14,000 | 245 |
| 2008-06-30 | 246 | 246 | 246 | 246 | 5,000 | 246 |
| 2008-06-27 | 248 | 248 | 247 | 248 | 26,000 | 248 |
| 2008-06-26 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2008-06-25 | 245 | 245 | 240 | 240 | 19,000 | 240 |
| 2008-06-24 | 249 | 250 | 249 | 250 | 16,000 | 250 |
| 2008-06-23 | 245 | 248 | 245 | 248 | 4,000 | 248 |
| 2008-06-19 | 240 | 245 | 240 | 245 | 7,000 | 245 |
| 2008-06-13 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-06-12 | 239 | 239 | 238 | 238 | 26,000 | 238 |
| 2008-06-11 | 240 | 244 | 238 | 244 | 9,000 | 244 |
| 2008-06-10 | 240 | 240 | 238 | 239 | 10,000 | 239 |
| 2008-06-09 | 240 | 240 | 239 | 240 | 12,000 | 240 |
| 2008-06-06 | 241 | 241 | 240 | 241 | 19,000 | 241 |
| 2008-06-05 | 240 | 240 | 239 | 239 | 24,000 | 239 |
| 2008-06-03 | 243 | 248 | 243 | 243 | 5,000 | 243 |
| 2008-06-02 | 242 | 242 | 241 | 241 | 2,000 | 241 |
| 2008-05-29 | 238 | 245 | 238 | 245 | 5,000 | 245 |
| 2008-05-28 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2008-05-27 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-05-23 | 245 | 249 | 245 | 246 | 16,000 | 246 |
| 2008-05-22 | 242 | 242 | 239 | 241 | 6,000 | 241 |
| 2008-05-21 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2008-05-20 | 241 | 242 | 240 | 241 | 13,000 | 241 |
| 2008-05-19 | 235 | 236 | 235 | 236 | 6,000 | 236 |
| 2008-05-16 | 262 | 262 | 231 | 232 | 30,000 | 232 |
| 2008-05-15 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2008-05-12 | 269 | 269 | 269 | 269 | 21,000 | 269 |
| 2008-05-09 | 262 | 265 | 262 | 265 | 7,000 | 265 |
| 2008-05-02 | 257 | 260 | 257 | 260 | 10,000 | 260 |
| 2008-05-01 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2008-04-25 | 263 | 264 | 263 | 264 | 11,000 | 264 |
| 2008-04-23 | 260 | 264 | 260 | 264 | 9,000 | 264 |
| 2008-04-14 | 269 | 269 | 269 | 269 | 21,000 | 269 |
| 2008-04-11 | 270 | 270 | 268 | 270 | 10,000 | 270 |
| 2008-04-10 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2008-04-09 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2008-04-08 | 265 | 265 | 264 | 264 | 2,000 | 264 |
| 2008-04-07 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2008-04-04 | 256 | 260 | 256 | 260 | 2,000 | 260 |
| 2008-04-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-03-27 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-03-26 | 248 | 248 | 245 | 245 | 2,000 | 245 |
| 2008-03-25 | 267 | 269 | 260 | 269 | 15,000 | 269 |
| 2008-03-24 | 260 | 268 | 257 | 267 | 5,000 | 267 |
| 2008-03-17 | 237 | 238 | 237 | 238 | 4,000 | 238 |
| 2008-03-14 | 252 | 252 | 251 | 252 | 5,000 | 252 |
| 2008-03-13 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2008-03-12 | 271 | 271 | 270 | 270 | 17,000 | 270 |
| 2008-03-11 | 256 | 266 | 256 | 266 | 6,000 | 266 |
| 2008-03-10 | 260 | 260 | 254 | 254 | 6,000 | 254 |
| 2008-03-07 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2008-03-06 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 2008-03-05 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2008-03-04 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2008-03-03 | 251 | 252 | 251 | 252 | 2,000 | 252 |
| 2008-02-26 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2008-02-25 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 2008-02-22 | 254 | 260 | 254 | 260 | 3,000 | 260 |
| 2008-02-20 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2008-02-18 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2008-02-13 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2008-02-12 | 261 | 261 | 254 | 254 | 18,000 | 254 |
| 2008-02-08 | 248 | 254 | 247 | 254 | 11,000 | 254 |
| 2008-02-06 | 253 | 253 | 247 | 247 | 5,000 | 247 |
| 2008-02-05 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2008-02-04 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 2008-02-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-01-30 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2008-01-28 | 246 | 255 | 246 | 255 | 13,000 | 255 |
| 2008-01-25 | 230 | 239 | 230 | 239 | 5,000 | 239 |
| 2008-01-24 | 221 | 224 | 221 | 224 | 3,000 | 224 |
| 2008-01-23 | 217 | 217 | 216 | 216 | 2,000 | 216 |
| 2008-01-22 | 212 | 212 | 210 | 212 | 18,000 | 212 |
| 2008-01-21 | 229 | 229 | 227 | 227 | 4,000 | 227 |
| 2008-01-18 | 225 | 225 | 220 | 220 | 3,000 | 220 |
| 2008-01-17 | 218 | 220 | 210 | 220 | 47,000 | 220 |
| 2008-01-16 | 226 | 226 | 217 | 220 | 25,000 | 220 |
| 2008-01-15 | 253 | 253 | 236 | 236 | 29,000 | 236 |
| 2008-01-11 | 257 | 257 | 255 | 255 | 6,000 | 255 |
| 2008-01-10 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-01-09 | 258 | 258 | 250 | 250 | 8,000 | 250 |
| 2008-01-07 | 252 | 259 | 252 | 252 | 21,000 | 252 |
| 2008-01-04 | 259 | 260 | 256 | 256 | 9,000 | 256 |
分割・併合履歴 ： なし
