4409 東邦化学工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282782782782785,000278
2012-12-262782782782782,000278
2012-12-2527827827827814,000278
2012-12-212802842802845,000284
2012-12-202802832802838,000283
2012-12-192792792792791,000279
2012-12-1727727727627612,000276
2012-12-132792792792791,000279
2012-12-1227927927927917,000279
2012-12-1128028728028710,000287
2012-12-072802802792792,000279
2012-12-062902922872927,000292
2012-12-052882882882882,000288
2012-12-042912912912911,000291
2012-12-0329029028828812,000288
2012-11-302932932932934,000293
2012-11-292922922922921,000292
2012-11-272892892892891,000289
2012-11-262892892892891,000289
2012-11-2228528728228213,000282
2012-11-212862872862873,000287
2012-11-202862872822876,000287
2012-11-192832832832831,000283
2012-11-142852852852852,000285
2012-11-132812812812811,000281
2012-11-1228628628628615,000286
2012-11-092892892892892,000289
2012-11-082892892882882,000288
2012-11-073033032923006,000300
2012-11-052962962962962,000296
2012-10-312922922902902,000290
2012-10-262852852852851,000285
2012-10-2527627627527515,000275
2012-10-232842842822823,000282
2012-10-192782782782781,000278
2012-10-182782782782781,000278
2012-10-1628028027027322,000273
2012-10-1228228228228219,000282
2012-10-112832902832909,000290
2012-10-1028228428228311,000283
2012-10-0929729728328317,000283
2012-10-053083083013015,000301
2012-10-043063063063068,000306
2012-10-023103103103108,000310
2012-10-013153153153151,000315
2012-09-283143143143141,000314
2012-09-263053103053105,000310
2012-09-2531631631131312,000313
2012-09-243233253233248,000324
2012-09-213253303253302,000330
2012-09-203213213213212,000321
2012-09-193253253253252,000325
2012-09-183203203203201,000320
2012-09-143243243243241,000324
2012-09-1232932932932912,000329
2012-09-113273303273305,000330
2012-09-103253303253305,000330
2012-09-073223253223254,000325
2012-09-053123123123122,000312
2012-09-043203203203202,000320
2012-09-033173173173174,000317
2012-08-313213213213211,000321
2012-08-293243243243241,000324
2012-08-283223223183183,000318
2012-08-2434034031631611,000316
2012-08-2332934032934010,000340
2012-08-223233233233232,000323
2012-08-213203203203201,000320
2012-08-203203203203201,000320
2012-08-163253253253255,000325
2012-08-1532532532532532,000325
2012-08-1431832531832516,000325
2012-08-1331432031431817,000318
2012-08-103053053053051,000305
2012-08-093063062892894,000289
2012-08-083073073073071,000307
2012-08-073093093093091,000309
2012-08-063033033033031,000303
2012-08-033103103103102,000310
2012-08-023073073073071,000307
2012-07-2529929929929925,000299
2012-07-243063063043045,000304
2012-07-233103103073076,000307
2012-07-193063143063106,000310
2012-07-182982982982981,000298
2012-07-1729429429029020,000290
2012-07-132933022933028,000302
2012-07-1229729728929326,000293
2012-07-1132233032232927,000329
2012-07-103153223143224,000322
2012-07-0930631330531021,000310
2012-07-063053063053064,000306
2012-07-053123123063063,000306
2012-07-043043043043041,000304
2012-07-033083083043045,000304
2012-07-0232232431031011,000310
2012-06-2930031330031315,000313
2012-06-2828429228329215,000292
2012-06-262762762762761,000276
2012-06-2527227326627314,000273
2012-06-222692692692691,000269
2012-06-212692702672674,000267
2012-06-202642642632632,000263
2012-06-192602602602602,000260
2012-06-182612612612611,000261
2012-06-1226026025525527,000255
2012-06-1127127126626812,000268
2012-06-072572662572669,000266
2012-06-052582582582582,000258
2012-06-042592652582654,000265
2012-05-302572572572571,000257
2012-05-2526826825225623,000256
2012-05-242612612612611,000261
2012-05-172532532532534,000253
2012-05-162562562562561,000256
2012-05-152642642642647,000264
2012-05-1426027026027013,000270
2012-05-112602602602602,000260
2012-05-102602602582605,000260
2012-05-092542542542541,000254
2012-05-082522522522524,000252
2012-05-072562562562561,000256
2012-05-022592592562563,000256
2012-05-012552552552551,000255
2012-04-272602602602601,000260
2012-04-2525725725725712,000257
2012-04-242592592592593,000259
2012-04-232592592592591,000259
2012-04-182572572522522,000252
2012-04-172502582502582,000258
2012-04-1225725725725715,000257
2012-04-112552572552579,000257
2012-04-102552552552552,000255
2012-04-092582582552556,000255
2012-04-062602602582582,000258
2012-04-052642642632632,000263
2012-04-042642642642641,000264
2012-04-032562562562561,000256
2012-04-022562562562561,000256
2012-03-2824124824124815,000248
2012-03-272602602602601,000260
2012-03-262512602512605,000260
2012-03-2325725725125113,000251
2012-03-222552592552594,000259
2012-03-212542552542553,000255
2012-03-152502502502501,000250
2012-03-142462532462532,000253
2012-03-132462462462462,000246
2012-03-1224925024625023,000250
2012-03-092532552532537,000253
2012-03-082502522482525,000252
2012-03-072472502472484,000248
2012-03-052512512502503,000250
2012-03-022522522512513,000251
2012-02-292472472472471,000247
2012-02-282472472472471,000247
2012-02-2424925024925017,000250
2012-02-2325325324824912,000249
2012-02-222532532532531,000253
2012-02-212492502492503,000250
2012-02-1724924924224213,000242
2012-02-142492492492491,000249
2012-02-1324924924924918,000249
2012-02-102582582572573,000257
2012-02-092602602602602,000260
2012-02-082582612582615,000261
2012-02-072562572562572,000257
2012-02-062552552532532,000253
2012-02-032572602542606,000260
2012-02-022492502492502,000250
2012-01-2524924924924912,000249
2012-01-242522522522521,000252
2012-01-232512512502503,000250
2012-01-202502502502501,000250
2012-01-192472472472471,000247
2012-01-182452452452451,000245
2012-01-162382382382382,000238
2012-01-132372372372373,000237
2012-01-1224524524024021,000240
2012-01-1124725124725013,000250
2012-01-102452472452473,000247
2012-01-0624524724424514,000245
2012-01-052402472402428,000242
2012-01-0423724023724011,000240

分割・併合履歴 : なし