4409 東邦化学工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2014-12-29 | 289 | 293 | 289 | 293 | 2,000 | 293 |
| 2014-12-26 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2014-12-25 | 297 | 297 | 286 | 290 | 16,000 | 290 |
| 2014-12-24 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 2014-12-22 | 298 | 299 | 293 | 299 | 4,000 | 299 |
| 2014-12-19 | 297 | 299 | 297 | 299 | 3,000 | 299 |
| 2014-12-17 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2014-12-16 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2014-12-12 | 298 | 298 | 291 | 292 | 19,000 | 292 |
| 2014-12-11 | 297 | 304 | 297 | 304 | 11,000 | 304 |
| 2014-12-10 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2014-12-09 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2014-12-08 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2014-12-05 | 308 | 308 | 300 | 300 | 11,000 | 300 |
| 2014-12-04 | 298 | 300 | 298 | 300 | 5,000 | 300 |
| 2014-12-02 | 296 | 298 | 296 | 298 | 3,000 | 298 |
| 2014-12-01 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2014-11-27 | 295 | 297 | 295 | 297 | 2,000 | 297 |
| 2014-11-26 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2014-11-25 | 297 | 297 | 290 | 292 | 16,000 | 292 |
| 2014-11-21 | 295 | 298 | 295 | 298 | 8,000 | 298 |
| 2014-11-18 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2014-11-17 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2014-11-14 | 300 | 300 | 291 | 291 | 12,000 | 291 |
| 2014-11-13 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2014-11-12 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2014-11-11 | 295 | 295 | 292 | 295 | 7,000 | 295 |
| 2014-11-10 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2014-11-07 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2014-11-05 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2014-11-04 | 291 | 294 | 291 | 294 | 3,000 | 294 |
| 2014-10-31 | 290 | 295 | 290 | 295 | 5,000 | 295 |
| 2014-10-24 | 293 | 293 | 293 | 293 | 11,000 | 293 |
| 2014-10-21 | 290 | 290 | 289 | 289 | 2,000 | 289 |
| 2014-10-20 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2014-10-17 | 287 | 288 | 287 | 288 | 2,000 | 288 |
| 2014-10-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2014-10-15 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2014-10-14 | 292 | 292 | 292 | 292 | 12,000 | 292 |
| 2014-10-10 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2014-10-08 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2014-10-07 | 286 | 294 | 286 | 289 | 9,000 | 289 |
| 2014-10-03 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2014-10-02 | 290 | 292 | 290 | 292 | 7,000 | 292 |
| 2014-09-30 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2014-09-29 | 290 | 292 | 290 | 292 | 11,000 | 292 |
| 2014-09-26 | 291 | 298 | 291 | 298 | 3,000 | 298 |
| 2014-09-25 | 298 | 298 | 298 | 298 | 11,000 | 298 |
| 2014-09-24 | 290 | 292 | 289 | 292 | 7,000 | 292 |
| 2014-09-22 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2014-09-19 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-09-18 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 2014-09-17 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2014-09-12 | 292 | 292 | 291 | 291 | 15,000 | 291 |
| 2014-09-10 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2014-09-09 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2014-09-05 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 2014-09-04 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2014-09-03 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2014-09-02 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2014-08-29 | 290 | 290 | 290 | 290 | 12,000 | 290 |
| 2014-08-27 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2014-08-26 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2014-08-25 | 294 | 294 | 294 | 294 | 10,000 | 294 |
| 2014-08-22 | 293 | 294 | 293 | 294 | 3,000 | 294 |
| 2014-08-21 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2014-08-20 | 295 | 295 | 292 | 292 | 10,000 | 292 |
| 2014-08-19 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2014-08-18 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-08-14 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2014-08-13 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2014-08-12 | 298 | 298 | 293 | 293 | 15,000 | 293 |
| 2014-08-11 | 300 | 305 | 300 | 305 | 9,000 | 305 |
| 2014-08-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2014-08-07 | 295 | 295 | 293 | 293 | 2,000 | 293 |
| 2014-08-05 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2014-08-04 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-07-28 | 290 | 292 | 290 | 292 | 5,000 | 292 |
| 2014-07-25 | 298 | 298 | 298 | 298 | 25,000 | 298 |
| 2014-07-24 | 292 | 297 | 292 | 297 | 7,000 | 297 |
| 2014-07-23 | 293 | 293 | 292 | 292 | 5,000 | 292 |
| 2014-07-22 | 293 | 293 | 293 | 293 | 6,000 | 293 |
| 2014-07-18 | 292 | 292 | 292 | 292 | 25,000 | 292 |
| 2014-07-17 | 291 | 292 | 291 | 292 | 3,000 | 292 |
| 2014-07-16 | 290 | 290 | 290 | 290 | 13,000 | 290 |
| 2014-07-15 | 291 | 291 | 290 | 290 | 15,000 | 290 |
| 2014-07-14 | 289 | 291 | 289 | 290 | 18,000 | 290 |
| 2014-07-11 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2014-07-10 | 294 | 295 | 293 | 293 | 6,000 | 293 |
| 2014-07-09 | 295 | 295 | 293 | 293 | 8,000 | 293 |
| 2014-07-08 | 293 | 303 | 293 | 303 | 7,000 | 303 |
| 2014-07-04 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-07-03 | 282 | 290 | 282 | 290 | 12,000 | 290 |
| 2014-07-02 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2014-07-01 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2014-06-27 | 295 | 295 | 295 | 295 | 10,000 | 295 |
| 2014-06-26 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-06-25 | 293 | 293 | 291 | 291 | 14,000 | 291 |
| 2014-06-24 | 295 | 295 | 294 | 294 | 2,000 | 294 |
| 2014-06-23 | 291 | 295 | 291 | 295 | 2,000 | 295 |
| 2014-06-20 | 288 | 290 | 288 | 290 | 7,000 | 290 |
| 2014-06-19 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2014-06-18 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2014-06-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2014-06-13 | 288 | 292 | 288 | 292 | 2,000 | 292 |
| 2014-06-12 | 293 | 293 | 293 | 293 | 12,000 | 293 |
| 2014-06-11 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2014-06-10 | 290 | 295 | 290 | 295 | 8,000 | 295 |
| 2014-06-09 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2014-06-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2014-06-04 | 288 | 292 | 288 | 292 | 2,000 | 292 |
| 2014-06-03 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2014-05-23 | 290 | 290 | 285 | 285 | 13,000 | 285 |
| 2014-05-22 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2014-05-21 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2014-05-20 | 278 | 286 | 278 | 286 | 7,000 | 286 |
| 2014-05-16 | 283 | 284 | 276 | 284 | 14,000 | 284 |
| 2014-05-13 | 291 | 291 | 289 | 290 | 14,000 | 290 |
| 2014-05-12 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2014-05-08 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2014-05-02 | 299 | 299 | 288 | 289 | 7,000 | 289 |
| 2014-04-25 | 293 | 293 | 293 | 293 | 10,000 | 293 |
| 2014-04-23 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2014-04-22 | 288 | 288 | 288 | 288 | 8,000 | 288 |
| 2014-04-21 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2014-04-18 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2014-04-14 | 288 | 288 | 288 | 288 | 15,000 | 288 |
| 2014-04-11 | 289 | 290 | 289 | 289 | 3,000 | 289 |
| 2014-04-09 | 288 | 290 | 288 | 288 | 8,000 | 288 |
| 2014-04-04 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2014-04-01 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2014-03-31 | 281 | 282 | 281 | 282 | 4,000 | 282 |
| 2014-03-27 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2014-03-25 | 289 | 289 | 289 | 289 | 11,000 | 289 |
| 2014-03-24 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 2014-03-19 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2014-03-18 | 285 | 285 | 285 | 285 | 25,000 | 285 |
| 2014-03-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2014-03-13 | 291 | 291 | 287 | 287 | 15,000 | 287 |
| 2014-03-12 | 290 | 291 | 290 | 291 | 6,000 | 291 |
| 2014-03-11 | 292 | 292 | 289 | 289 | 2,000 | 289 |
| 2014-03-10 | 293 | 293 | 290 | 290 | 3,000 | 290 |
| 2014-03-07 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2014-03-06 | 293 | 293 | 291 | 291 | 4,000 | 291 |
| 2014-03-05 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 2014-03-03 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2014-02-28 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2014-02-27 | 293 | 293 | 287 | 287 | 2,000 | 287 |
| 2014-02-25 | 293 | 293 | 293 | 293 | 12,000 | 293 |
| 2014-02-21 | 293 | 293 | 293 | 293 | 6,000 | 293 |
| 2014-02-20 | 294 | 294 | 293 | 293 | 5,000 | 293 |
| 2014-02-18 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2014-02-14 | 293 | 293 | 286 | 286 | 10,000 | 286 |
| 2014-02-12 | 298 | 298 | 293 | 293 | 15,000 | 293 |
| 2014-02-10 | 303 | 303 | 298 | 298 | 8,000 | 298 |
| 2014-02-07 | 298 | 300 | 294 | 299 | 9,000 | 299 |
| 2014-02-05 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2014-02-03 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2014-01-29 | 300 | 300 | 299 | 299 | 15,000 | 299 |
| 2014-01-24 | 299 | 299 | 299 | 299 | 10,000 | 299 |
| 2014-01-22 | 299 | 299 | 296 | 296 | 4,000 | 296 |
| 2014-01-21 | 300 | 300 | 296 | 296 | 2,000 | 296 |
| 2014-01-17 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2014-01-16 | 292 | 297 | 292 | 297 | 5,000 | 297 |
| 2014-01-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2014-01-14 | 294 | 294 | 291 | 291 | 15,000 | 291 |
| 2014-01-10 | 295 | 297 | 295 | 297 | 2,000 | 297 |
| 2014-01-08 | 290 | 294 | 288 | 294 | 4,000 | 294 |
分割・併合履歴 ： なし
