1. HOME >
  2. 株価時系列 >
  3. 4409 >
  4. 2011年

4409 東邦化学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-292352352352351,000235
2011-12-282352352352351,000235
2011-12-2222522722522715,000227
2011-12-212262312262297,000229
2011-12-202232332232335,000233
2011-12-192232232232235,000223
2011-12-162222282202284,000228
2011-12-152242242222224,000222
2011-12-142282282252265,000226
2011-12-132282312252317,000231
2011-12-1222922922522526,000225
2011-12-0923223523223511,000235
2011-12-082272362262365,000236
2011-12-072302302252275,000227
2011-12-062302302302303,000230
2011-12-052322322252329,000232
2011-12-0223323323023222,000232
2011-12-012332352332357,000235
2011-11-302322332322334,000233
2011-11-292322342322345,000234
2011-11-282252312222314,000231
2011-11-2523223222722714,000227
2011-11-242262282252286,000228
2011-11-222262292262296,000229
2011-11-212222322222324,000232
2011-11-182232242232243,000224
2011-11-172242242232234,000223
2011-11-162292312282285,000228
2011-11-152302342262344,000234
2011-11-1423523522822828,000228
2011-11-112402402352367,000236
2011-11-1023523623523610,000236
2011-11-092352362352364,000236
2011-11-082322322322323,000232
2011-11-072302302302303,000230
2011-11-042372372362365,000236
2011-11-022392392372376,000237
2011-11-012402402382383,000238
2011-10-312392422392394,000239
2011-10-282352432352435,000243
2011-10-2524024024024017,000240
2011-10-242392412392414,000241
2011-10-212382402362397,000239
2011-10-202472472382385,000238
2011-10-182472472472472,000247
2011-10-172412482402483,000248
2011-10-142442442442441,000244
2011-10-132492492492491,000249
2011-10-1224224224224216,000242
2011-10-112392432392438,000243
2011-10-072392392392393,000239
2011-10-062392392392394,000239
2011-10-052392392392393,000239
2011-10-032362362342343,000234
2011-09-302362362362363,000236
2011-09-282352362352364,000236
2011-09-272342392342364,000236
2011-09-2223923923923914,000239
2011-09-212372402372404,000240
2011-09-202352352352351,000235
2011-09-162362362362362,000236
2011-09-152402402362364,000236
2011-09-142422422402403,000240
2011-09-132402422402424,000242
2011-09-1224724724024020,000240
2011-09-092472552472557,000255
2011-09-082452482452486,000248
2011-09-072452452452453,000245
2011-09-062482482452455,000245
2011-09-052512512452486,000248
2011-09-022482482482483,000248
2011-09-012482482482483,000248
2011-08-312452482452483,000248
2011-08-302552552532533,000253
2011-08-292552552552553,000255
2011-08-262552552552554,000255
2011-08-2526226225626019,000260
2011-08-242682682682684,000268
2011-08-232692692672673,000267
2011-08-222682722682715,000271
2011-08-192712722702725,000272
2011-08-182752752742744,000274
2011-08-172762762762763,000276
2011-08-162822822762766,000276
2011-08-152792852752856,000285
2011-08-1229329328628615,000286
2011-08-112782852772855,000285
2011-08-102772772772773,000277
2011-08-092762762762765,000276
2011-08-082762782762785,000278
2011-08-052852852842844,000284
2011-08-032862862862862,000286
2011-08-022942942932934,000293
2011-08-012942942932932,000293
2011-07-272982982962963,000296
2011-07-263013013013011,000301
2011-07-2531731731631622,000316
2011-07-223063173063175,000317
2011-07-213033043033042,000304
2011-07-203003053003056,000305
2011-07-193053053003005,000300
2011-07-153133133053053,000305
2011-07-143163233153154,000315
2011-07-133163243143244,000324
2011-07-1235035035035072,000350
2011-07-1131634031634016,000340
2011-07-083153153153151,000315
2011-07-073073103073104,000310
2011-07-0529930029930058,000300
2011-07-0130030029429414,000294
2011-06-302952952942942,000294
2011-06-293003002892892,000289
2011-06-2429529529529511,000295
2011-06-232912942912944,000294
2011-06-222912912912911,000291
2011-06-162872872852853,000285
2011-06-142882882872872,000287
2011-06-1329429429429413,000294
2011-06-102902932862938,000293
2011-06-092902902902901,000290
2011-06-062902902902901,000290
2011-06-032852852832835,000283
2011-05-302752752752751,000275
2011-05-2529029027827914,000279
2011-05-242892892892891,000289
2011-05-232882882882881,000288
2011-05-172832832832831,000283
2011-05-1228928928928914,000289
2011-05-112852852852852,000285
2011-05-1028428828428510,000285
2011-05-092832832832831,000283
2011-05-062862862862861,000286
2011-05-022872872872872,000287
2011-04-282802822792794,000279
2011-04-2528928928928911,000289
2011-04-222852852852852,000285
2011-04-202772772772774,000277
2011-04-182802812802815,000281
2011-04-1229329329329313,000293
2011-04-112872892872893,000289
2011-04-082812822812823,000282
2011-04-072732732732732,000273
2011-04-062712712712712,000271
2011-04-052752752732734,000273
2011-04-042752752722723,000272
2011-04-012672692672692,000269
2011-03-312712732712735,000273
2011-03-302702712682707,000270
2011-03-292722722722721,000272
2011-03-282782782782782,000278
2011-03-2529429429429410,000294
2011-03-242902922902922,000292
2011-03-232932932932931,000293
2011-03-222932932932932,000293
2011-03-1429329329329314,000293
2011-03-112842912842914,000291
2011-03-092852852842843,000284
2011-03-082852852852851,000285
2011-03-072852852852854,000285
2011-03-042922922832869,000286
2011-03-022852852842842,000284
2011-02-282802852802852,000285
2011-02-2528528528528511,000285
2011-02-242852852852852,000285
2011-02-232852852852854,000285
2011-02-212872872872874,000287
2011-02-172852852852851,000285
2011-02-1429129129129114,000291
2011-02-102832872832874,000287
2011-02-092842842832836,000283
2011-02-082832842832842,000284
2011-02-072832852832858,000285
2011-02-042852852852855,000285
2011-01-312892892892892,000289
2011-01-282932932922935,000293
2011-01-272902902902901,000290
2011-01-262882882882881,000288
2011-01-2528028028028012,000280
2011-01-242782792782793,000279
2011-01-212792792792791,000279
2011-01-192752752742743,000274
2011-01-182752752752752,000275
2011-01-142752752752753,000275
2011-01-132782782752753,000275
2011-01-1227827827427416,000274
2011-01-112742782742778,000277
2011-01-072772772752765,000276
2011-01-062872872762765,000276
2011-01-052872872872871,000287
2011-01-042742742742741,000274

分割・併合履歴 ： なし