4409 東邦化学工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2013-12-27 | 288 | 288 | 282 | 283 | 5,000 | 283 |
| 2013-12-26 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2013-12-25 | 283 | 285 | 272 | 280 | 33,000 | 280 |
| 2013-12-24 | 285 | 292 | 285 | 291 | 9,000 | 291 |
| 2013-12-20 | 292 | 294 | 292 | 293 | 4,000 | 293 |
| 2013-12-19 | 295 | 295 | 294 | 294 | 4,000 | 294 |
| 2013-12-18 | 295 | 296 | 293 | 293 | 5,000 | 293 |
| 2013-12-17 | 295 | 296 | 295 | 295 | 6,000 | 295 |
| 2013-12-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2013-12-13 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-12-12 | 300 | 300 | 300 | 300 | 21,000 | 300 |
| 2013-12-11 | 297 | 300 | 297 | 300 | 5,000 | 300 |
| 2013-12-10 | 296 | 296 | 296 | 296 | 7,000 | 296 |
| 2013-12-09 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2013-12-06 | 305 | 305 | 299 | 299 | 14,000 | 299 |
| 2013-12-05 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2013-12-04 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2013-12-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2013-12-02 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2013-11-29 | 300 | 302 | 300 | 302 | 6,000 | 302 |
| 2013-11-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-11-27 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2013-11-26 | 296 | 298 | 296 | 298 | 6,000 | 298 |
| 2013-11-25 | 303 | 304 | 303 | 303 | 15,000 | 303 |
| 2013-11-20 | 292 | 295 | 292 | 295 | 13,000 | 295 |
| 2013-11-19 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2013-11-18 | 300 | 304 | 300 | 304 | 5,000 | 304 |
| 2013-11-15 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-11-14 | 298 | 298 | 297 | 297 | 3,000 | 297 |
| 2013-11-12 | 302 | 302 | 302 | 302 | 12,000 | 302 |
| 2013-11-11 | 299 | 307 | 299 | 302 | 7,000 | 302 |
| 2013-11-07 | 296 | 298 | 296 | 297 | 3,000 | 297 |
| 2013-11-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2013-11-05 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2013-10-29 | 296 | 298 | 296 | 296 | 23,000 | 296 |
| 2013-10-28 | 305 | 305 | 296 | 296 | 6,000 | 296 |
| 2013-10-25 | 303 | 303 | 303 | 303 | 11,000 | 303 |
| 2013-10-24 | 304 | 304 | 303 | 304 | 17,000 | 304 |
| 2013-10-23 | 306 | 306 | 305 | 305 | 8,000 | 305 |
| 2013-10-18 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2013-10-17 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2013-10-16 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2013-10-15 | 312 | 312 | 312 | 312 | 12,000 | 312 |
| 2013-10-11 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2013-10-10 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2013-10-09 | 312 | 312 | 307 | 307 | 3,000 | 307 |
| 2013-10-08 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2013-10-07 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2013-10-04 | 319 | 319 | 311 | 315 | 9,000 | 315 |
| 2013-09-30 | 312 | 312 | 312 | 312 | 10,000 | 312 |
| 2013-09-25 | 322 | 323 | 322 | 322 | 13,000 | 322 |
| 2013-09-20 | 313 | 313 | 313 | 313 | 4,000 | 313 |
| 2013-09-17 | 315 | 315 | 312 | 312 | 2,000 | 312 |
| 2013-09-12 | 315 | 315 | 315 | 315 | 11,000 | 315 |
| 2013-09-11 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2013-09-10 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2013-09-09 | 314 | 314 | 312 | 312 | 2,000 | 312 |
| 2013-09-05 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-09-04 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2013-08-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-08-29 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2013-08-23 | 323 | 323 | 315 | 315 | 11,000 | 315 |
| 2013-08-21 | 314 | 315 | 314 | 315 | 2,000 | 315 |
| 2013-08-15 | 311 | 311 | 309 | 309 | 3,000 | 309 |
| 2013-08-14 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2013-08-13 | 330 | 330 | 330 | 330 | 47,000 | 330 |
| 2013-08-12 | 322 | 334 | 322 | 330 | 22,000 | 330 |
| 2013-08-09 | 320 | 322 | 320 | 322 | 5,000 | 322 |
| 2013-08-08 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2013-08-07 | 318 | 319 | 318 | 319 | 2,000 | 319 |
| 2013-08-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-07-26 | 306 | 312 | 306 | 310 | 7,000 | 310 |
| 2013-07-25 | 320 | 320 | 316 | 316 | 25,000 | 316 |
| 2013-07-24 | 323 | 325 | 323 | 325 | 9,000 | 325 |
| 2013-07-23 | 325 | 326 | 321 | 325 | 16,000 | 325 |
| 2013-07-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-07-19 | 324 | 324 | 322 | 324 | 8,000 | 324 |
| 2013-07-18 | 315 | 318 | 315 | 318 | 8,000 | 318 |
| 2013-07-17 | 310 | 312 | 310 | 312 | 7,000 | 312 |
| 2013-07-16 | 317 | 317 | 310 | 310 | 14,000 | 310 |
| 2013-07-12 | 312 | 318 | 312 | 318 | 31,000 | 318 |
| 2013-07-11 | 325 | 325 | 319 | 320 | 14,000 | 320 |
| 2013-07-10 | 325 | 328 | 322 | 322 | 19,000 | 322 |
| 2013-07-09 | 323 | 326 | 322 | 326 | 4,000 | 326 |
| 2013-07-08 | 320 | 326 | 320 | 326 | 9,000 | 326 |
| 2013-07-05 | 316 | 323 | 316 | 320 | 15,000 | 320 |
| 2013-07-04 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2013-07-03 | 312 | 320 | 312 | 320 | 4,000 | 320 |
| 2013-07-01 | 317 | 317 | 309 | 312 | 29,000 | 312 |
| 2013-06-28 | 323 | 325 | 323 | 325 | 15,000 | 325 |
| 2013-06-27 | 319 | 320 | 318 | 320 | 5,000 | 320 |
| 2013-06-26 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2013-06-25 | 321 | 324 | 318 | 324 | 15,000 | 324 |
| 2013-06-24 | 324 | 325 | 321 | 321 | 5,000 | 321 |
| 2013-06-21 | 317 | 317 | 311 | 311 | 6,000 | 311 |
| 2013-06-20 | 324 | 324 | 321 | 321 | 5,000 | 321 |
| 2013-06-19 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2013-06-13 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2013-06-12 | 318 | 318 | 318 | 318 | 12,000 | 318 |
| 2013-06-11 | 303 | 320 | 303 | 320 | 8,000 | 320 |
| 2013-06-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2013-06-06 | 324 | 324 | 302 | 302 | 7,000 | 302 |
| 2013-06-05 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2013-06-03 | 304 | 304 | 300 | 300 | 2,000 | 300 |
| 2013-05-31 | 308 | 308 | 308 | 308 | 15,000 | 308 |
| 2013-05-27 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2013-05-24 | 319 | 319 | 319 | 319 | 10,000 | 319 |
| 2013-05-23 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2013-05-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-05-16 | 305 | 305 | 290 | 290 | 8,000 | 290 |
| 2013-05-13 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 2013-05-10 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2013-05-09 | 295 | 301 | 295 | 301 | 20,000 | 301 |
| 2013-05-08 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2013-05-07 | 295 | 295 | 290 | 292 | 5,000 | 292 |
| 2013-05-02 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2013-05-01 | 292 | 295 | 292 | 295 | 5,000 | 295 |
| 2013-04-30 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2013-04-25 | 296 | 296 | 288 | 288 | 17,000 | 288 |
| 2013-04-24 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 2013-04-15 | 290 | 290 | 290 | 290 | 14,000 | 290 |
| 2013-04-12 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2013-04-10 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2013-04-09 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-04-08 | 300 | 300 | 299 | 299 | 4,000 | 299 |
| 2013-04-05 | 304 | 304 | 296 | 296 | 3,000 | 296 |
| 2013-04-03 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2013-04-01 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2013-03-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-03-28 | 288 | 290 | 285 | 290 | 4,000 | 290 |
| 2013-03-26 | 302 | 302 | 302 | 302 | 6,000 | 302 |
| 2013-03-25 | 297 | 298 | 297 | 298 | 5,000 | 298 |
| 2013-03-21 | 296 | 296 | 289 | 289 | 3,000 | 289 |
| 2013-03-19 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-03-18 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 2013-03-15 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2013-03-14 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2013-03-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-03-12 | 298 | 298 | 298 | 298 | 12,000 | 298 |
| 2013-03-11 | 297 | 301 | 297 | 300 | 3,000 | 300 |
| 2013-03-07 | 288 | 290 | 288 | 290 | 3,000 | 290 |
| 2013-03-06 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2013-03-05 | 282 | 282 | 282 | 282 | 5,000 | 282 |
| 2013-03-04 | 281 | 283 | 281 | 283 | 6,000 | 283 |
| 2013-03-01 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2013-02-25 | 275 | 281 | 275 | 276 | 14,000 | 276 |
| 2013-02-22 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2013-02-21 | 278 | 278 | 275 | 275 | 8,000 | 275 |
| 2013-02-20 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-02-18 | 274 | 276 | 272 | 272 | 7,000 | 272 |
| 2013-02-15 | 273 | 280 | 272 | 280 | 8,000 | 280 |
| 2013-02-13 | 280 | 280 | 275 | 276 | 27,000 | 276 |
| 2013-02-12 | 279 | 280 | 277 | 278 | 11,000 | 278 |
| 2013-02-08 | 276 | 276 | 273 | 275 | 10,000 | 275 |
| 2013-02-07 | 277 | 277 | 276 | 276 | 2,000 | 276 |
| 2013-02-06 | 280 | 285 | 277 | 277 | 11,000 | 277 |
| 2013-02-05 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2013-02-04 | 276 | 280 | 276 | 278 | 13,000 | 278 |
| 2013-02-01 | 278 | 278 | 274 | 274 | 2,000 | 274 |
| 2013-01-31 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2013-01-29 | 272 | 275 | 272 | 275 | 7,000 | 275 |
| 2013-01-28 | 271 | 273 | 271 | 273 | 6,000 | 273 |
| 2013-01-25 | 276 | 279 | 276 | 276 | 19,000 | 276 |
| 2013-01-24 | 280 | 280 | 279 | 280 | 10,000 | 280 |
| 2013-01-23 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2013-01-22 | 282 | 282 | 275 | 275 | 12,000 | 275 |
| 2013-01-21 | 281 | 282 | 281 | 282 | 2,000 | 282 |
| 2013-01-18 | 281 | 281 | 279 | 280 | 11,000 | 280 |
| 2013-01-16 | 284 | 284 | 280 | 280 | 3,000 | 280 |
| 2013-01-15 | 289 | 289 | 283 | 283 | 25,000 | 283 |
| 2013-01-11 | 286 | 289 | 286 | 289 | 5,000 | 289 |
| 2013-01-10 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 2013-01-09 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2013-01-08 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2013-01-07 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 2013-01-04 | 284 | 284 | 284 | 284 | 3,000 | 284 |
分割・併合履歴 ： なし
