4409 東邦化学工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-12-29 | 272 | 279 | 272 | 279 | 2,000 | 279 |
| 2010-12-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-12-27 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2010-12-24 | 276 | 277 | 276 | 277 | 13,000 | 277 |
| 2010-12-22 | 270 | 271 | 270 | 271 | 2,000 | 271 |
| 2010-12-21 | 268 | 268 | 266 | 266 | 2,000 | 266 |
| 2010-12-20 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2010-12-17 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2010-12-14 | 269 | 277 | 269 | 277 | 2,000 | 277 |
| 2010-12-13 | 272 | 272 | 268 | 268 | 22,000 | 268 |
| 2010-12-10 | 275 | 285 | 275 | 285 | 9,000 | 285 |
| 2010-12-08 | 270 | 270 | 269 | 269 | 2,000 | 269 |
| 2010-12-07 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-12-06 | 272 | 272 | 262 | 263 | 14,000 | 263 |
| 2010-12-03 | 280 | 280 | 272 | 272 | 20,000 | 272 |
| 2010-12-02 | 278 | 279 | 278 | 279 | 3,000 | 279 |
| 2010-12-01 | 276 | 276 | 274 | 274 | 3,000 | 274 |
| 2010-11-30 | 278 | 278 | 276 | 276 | 3,000 | 276 |
| 2010-11-29 | 270 | 274 | 270 | 274 | 7,000 | 274 |
| 2010-11-25 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 2010-11-24 | 267 | 267 | 267 | 267 | 3,000 | 267 |
| 2010-11-22 | 265 | 267 | 265 | 267 | 4,000 | 267 |
| 2010-11-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-11-17 | 265 | 265 | 263 | 263 | 2,000 | 263 |
| 2010-11-16 | 272 | 272 | 269 | 269 | 3,000 | 269 |
| 2010-11-15 | 265 | 265 | 263 | 265 | 6,000 | 265 |
| 2010-11-12 | 271 | 271 | 271 | 271 | 15,000 | 271 |
| 2010-11-11 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-11-10 | 268 | 269 | 266 | 269 | 6,000 | 269 |
| 2010-11-09 | 265 | 265 | 264 | 264 | 4,000 | 264 |
| 2010-11-08 | 266 | 266 | 265 | 265 | 4,000 | 265 |
| 2010-11-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2010-11-04 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-11-01 | 258 | 260 | 258 | 260 | 8,000 | 260 |
| 2010-10-29 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2010-10-28 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-10-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-10-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2010-10-25 | 270 | 270 | 268 | 268 | 14,000 | 268 |
| 2010-10-21 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2010-10-20 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2010-10-14 | 260 | 265 | 260 | 265 | 4,000 | 265 |
| 2010-10-13 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2010-10-12 | 272 | 272 | 260 | 260 | 17,000 | 260 |
| 2010-10-08 | 268 | 272 | 268 | 272 | 3,000 | 272 |
| 2010-10-07 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2010-10-06 | 261 | 262 | 261 | 262 | 4,000 | 262 |
| 2010-10-05 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 2010-10-04 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2010-10-01 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2010-09-28 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 2010-09-27 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-09-24 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 2010-09-22 | 274 | 275 | 274 | 275 | 3,000 | 275 |
| 2010-09-17 | 262 | 262 | 261 | 261 | 2,000 | 261 |
| 2010-09-16 | 280 | 280 | 264 | 264 | 4,000 | 264 |
| 2010-09-15 | 259 | 263 | 259 | 263 | 2,000 | 263 |
| 2010-09-13 | 262 | 262 | 259 | 259 | 16,000 | 259 |
| 2010-09-10 | 263 | 263 | 261 | 262 | 7,000 | 262 |
| 2010-09-09 | 260 | 260 | 259 | 259 | 3,000 | 259 |
| 2010-09-08 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2010-09-07 | 259 | 259 | 258 | 258 | 3,000 | 258 |
| 2010-09-03 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2010-09-01 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2010-08-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-08-27 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2010-08-26 | 255 | 260 | 252 | 255 | 7,000 | 255 |
| 2010-08-25 | 270 | 270 | 254 | 254 | 9,000 | 254 |
| 2010-08-24 | 267 | 267 | 263 | 263 | 2,000 | 263 |
| 2010-08-23 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 2010-08-19 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-08-12 | 254 | 254 | 254 | 254 | 16,000 | 254 |
| 2010-08-11 | 259 | 262 | 259 | 262 | 6,000 | 262 |
| 2010-08-10 | 262 | 262 | 260 | 260 | 9,000 | 260 |
| 2010-08-09 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2010-08-05 | 267 | 267 | 260 | 260 | 6,000 | 260 |
| 2010-08-04 | 256 | 260 | 256 | 260 | 4,000 | 260 |
| 2010-08-02 | 262 | 262 | 258 | 258 | 6,000 | 258 |
| 2010-07-26 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2010-07-23 | 277 | 277 | 277 | 277 | 23,000 | 277 |
| 2010-07-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-07-21 | 263 | 263 | 261 | 261 | 2,000 | 261 |
| 2010-07-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-07-16 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2010-07-15 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2010-07-14 | 262 | 262 | 261 | 261 | 2,000 | 261 |
| 2010-07-13 | 280 | 280 | 264 | 264 | 6,000 | 264 |
| 2010-07-12 | 284 | 284 | 284 | 284 | 68,000 | 284 |
| 2010-07-09 | 264 | 276 | 264 | 276 | 18,000 | 276 |
| 2010-07-08 | 269 | 269 | 265 | 265 | 10,000 | 265 |
| 2010-07-07 | 258 | 268 | 258 | 268 | 4,000 | 268 |
| 2010-07-06 | 268 | 268 | 265 | 265 | 10,000 | 265 |
| 2010-07-05 | 275 | 275 | 265 | 265 | 3,000 | 265 |
| 2010-07-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-07-01 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2010-06-30 | 259 | 259 | 254 | 256 | 7,000 | 256 |
| 2010-06-29 | 260 | 262 | 260 | 262 | 4,000 | 262 |
| 2010-06-28 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2010-06-25 | 267 | 267 | 255 | 257 | 24,000 | 257 |
| 2010-06-24 | 255 | 260 | 255 | 260 | 6,000 | 260 |
| 2010-06-23 | 258 | 262 | 258 | 262 | 7,000 | 262 |
| 2010-06-22 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2010-06-17 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2010-06-14 | 259 | 259 | 251 | 251 | 17,000 | 251 |
| 2010-06-11 | 256 | 256 | 254 | 254 | 11,000 | 254 |
| 2010-06-09 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 2010-06-07 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2010-06-04 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2010-06-03 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-05-28 | 248 | 250 | 248 | 250 | 2,000 | 250 |
| 2010-05-27 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2010-05-26 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2010-05-25 | 248 | 248 | 248 | 248 | 9,000 | 248 |
| 2010-05-21 | 245 | 245 | 241 | 241 | 3,000 | 241 |
| 2010-05-20 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2010-05-19 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2010-05-17 | 252 | 252 | 248 | 248 | 11,000 | 248 |
| 2010-05-14 | 254 | 254 | 253 | 253 | 5,000 | 253 |
| 2010-05-13 | 260 | 260 | 254 | 254 | 8,000 | 254 |
| 2010-05-12 | 257 | 257 | 255 | 256 | 32,000 | 256 |
| 2010-05-11 | 265 | 267 | 259 | 259 | 18,000 | 259 |
| 2010-05-10 | 260 | 264 | 257 | 263 | 19,000 | 263 |
| 2010-05-07 | 261 | 261 | 259 | 260 | 14,000 | 260 |
| 2010-05-06 | 273 | 273 | 270 | 270 | 3,000 | 270 |
| 2010-04-30 | 280 | 285 | 278 | 278 | 22,000 | 278 |
| 2010-04-28 | 257 | 280 | 257 | 272 | 38,000 | 272 |
| 2010-04-27 | 258 | 258 | 258 | 258 | 6,000 | 258 |
| 2010-04-26 | 262 | 262 | 256 | 256 | 7,000 | 256 |
| 2010-04-23 | 260 | 262 | 260 | 262 | 14,000 | 262 |
| 2010-04-22 | 259 | 261 | 259 | 260 | 10,000 | 260 |
| 2010-04-21 | 258 | 261 | 258 | 261 | 4,000 | 261 |
| 2010-04-20 | 258 | 259 | 258 | 258 | 4,000 | 258 |
| 2010-04-19 | 258 | 258 | 258 | 258 | 6,000 | 258 |
| 2010-04-16 | 263 | 263 | 260 | 260 | 3,000 | 260 |
| 2010-04-15 | 262 | 263 | 262 | 263 | 3,000 | 263 |
| 2010-04-12 | 263 | 264 | 262 | 263 | 22,000 | 263 |
| 2010-04-09 | 266 | 270 | 266 | 269 | 23,000 | 269 |
| 2010-04-08 | 265 | 266 | 265 | 266 | 2,000 | 266 |
| 2010-04-07 | 267 | 267 | 265 | 266 | 5,000 | 266 |
| 2010-04-06 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-04-05 | 264 | 265 | 264 | 264 | 10,000 | 264 |
| 2010-04-02 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-04-01 | 264 | 264 | 262 | 262 | 2,000 | 262 |
| 2010-03-31 | 260 | 263 | 260 | 263 | 5,000 | 263 |
| 2010-03-30 | 259 | 259 | 258 | 259 | 4,000 | 259 |
| 2010-03-29 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2010-03-25 | 261 | 261 | 259 | 259 | 22,000 | 259 |
| 2010-03-24 | 264 | 264 | 258 | 261 | 8,000 | 261 |
| 2010-03-23 | 264 | 264 | 263 | 263 | 4,000 | 263 |
| 2010-03-19 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2010-03-18 | 265 | 265 | 264 | 264 | 2,000 | 264 |
| 2010-03-17 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 2010-03-16 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2010-03-15 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-03-12 | 269 | 269 | 267 | 267 | 18,000 | 267 |
| 2010-03-11 | 269 | 269 | 268 | 269 | 13,000 | 269 |
| 2010-03-10 | 268 | 269 | 268 | 269 | 7,000 | 269 |
| 2010-03-09 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2010-03-08 | 267 | 269 | 267 | 268 | 8,000 | 268 |
| 2010-03-05 | 274 | 274 | 268 | 268 | 6,000 | 268 |
| 2010-03-04 | 269 | 269 | 267 | 267 | 3,000 | 267 |
| 2010-03-03 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2010-03-02 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2010-03-01 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2010-02-26 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2010-02-25 | 267 | 268 | 266 | 267 | 13,000 | 267 |
| 2010-02-24 | 271 | 271 | 270 | 270 | 9,000 | 270 |
| 2010-02-23 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-02-22 | 280 | 280 | 271 | 271 | 3,000 | 271 |
| 2010-02-17 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2010-02-12 | 276 | 276 | 276 | 276 | 14,000 | 276 |
| 2010-02-10 | 278 | 278 | 276 | 277 | 5,000 | 277 |
| 2010-02-09 | 283 | 283 | 278 | 281 | 5,000 | 281 |
| 2010-02-08 | 276 | 287 | 275 | 285 | 16,000 | 285 |
| 2010-02-05 | 277 | 277 | 266 | 266 | 6,000 | 266 |
| 2010-02-04 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2010-02-03 | 276 | 276 | 266 | 266 | 2,000 | 266 |
| 2010-02-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-01-27 | 259 | 259 | 258 | 258 | 2,000 | 258 |
| 2010-01-26 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2010-01-25 | 263 | 263 | 263 | 263 | 7,000 | 263 |
| 2010-01-22 | 262 | 263 | 262 | 263 | 2,000 | 263 |
| 2010-01-21 | 262 | 263 | 262 | 263 | 3,000 | 263 |
| 2010-01-20 | 265 | 265 | 260 | 261 | 5,000 | 261 |
| 2010-01-19 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2010-01-18 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2010-01-15 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2010-01-13 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2010-01-12 | 260 | 264 | 256 | 264 | 26,000 | 264 |
| 2010-01-08 | 263 | 268 | 263 | 268 | 15,000 | 268 |
| 2010-01-07 | 261 | 262 | 261 | 261 | 7,000 | 261 |
| 2010-01-06 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2010-01-05 | 259 | 260 | 259 | 260 | 6,000 | 260 |
分割・併合履歴 ： なし
