4409 東邦化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2015-12-28 | 268 | 268 | 268 | 268 | 13,000 | 268 |
| 2015-12-25 | 275 | 275 | 268 | 268 | 14,000 | 268 |
| 2015-12-24 | 265 | 273 | 265 | 272 | 21,000 | 272 |
| 2015-12-22 | 267 | 268 | 267 | 267 | 4,000 | 267 |
| 2015-12-21 | 268 | 268 | 266 | 266 | 2,000 | 266 |
| 2015-12-18 | 266 | 266 | 265 | 266 | 9,000 | 266 |
| 2015-12-17 | 267 | 268 | 267 | 268 | 3,000 | 268 |
| 2015-12-14 | 274 | 275 | 269 | 270 | 20,000 | 270 |
| 2015-12-11 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2015-12-10 | 270 | 277 | 270 | 273 | 12,000 | 273 |
| 2015-12-09 | 279 | 279 | 277 | 277 | 3,000 | 277 |
| 2015-12-08 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2015-12-04 | 284 | 284 | 284 | 284 | 12,000 | 284 |
| 2015-12-03 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 2015-12-02 | 274 | 275 | 274 | 274 | 6,000 | 274 |
| 2015-12-01 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2015-11-30 | 276 | 276 | 271 | 272 | 8,000 | 272 |
| 2015-11-27 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 2015-11-26 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2015-11-25 | 277 | 277 | 273 | 273 | 15,000 | 273 |
| 2015-11-24 | 274 | 275 | 274 | 275 | 5,000 | 275 |
| 2015-11-20 | 271 | 272 | 271 | 272 | 4,000 | 272 |
| 2015-11-19 | 269 | 274 | 268 | 274 | 9,000 | 274 |
| 2015-11-18 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2015-11-16 | 267 | 267 | 265 | 265 | 4,000 | 265 |
| 2015-11-13 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2015-11-12 | 268 | 268 | 268 | 268 | 18,000 | 268 |
| 2015-11-11 | 268 | 268 | 268 | 268 | 9,000 | 268 |
| 2015-11-10 | 269 | 269 | 267 | 268 | 10,000 | 268 |
| 2015-11-09 | 273 | 274 | 265 | 271 | 10,000 | 271 |
| 2015-11-06 | 274 | 277 | 269 | 273 | 19,000 | 273 |
| 2015-11-05 | 273 | 273 | 273 | 273 | 8,000 | 273 |
| 2015-11-04 | 272 | 274 | 271 | 272 | 12,000 | 272 |
| 2015-11-02 | 274 | 274 | 271 | 271 | 15,000 | 271 |
| 2015-10-30 | 273 | 274 | 273 | 274 | 6,000 | 274 |
| 2015-10-29 | 274 | 274 | 272 | 272 | 13,000 | 272 |
| 2015-10-28 | 273 | 274 | 273 | 274 | 23,000 | 274 |
| 2015-10-27 | 291 | 291 | 273 | 273 | 31,000 | 273 |
| 2015-10-26 | 275 | 299 | 274 | 284 | 114,000 | 284 |
| 2015-10-23 | 276 | 276 | 275 | 275 | 12,000 | 275 |
| 2015-10-22 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2015-10-21 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2015-10-20 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2015-10-16 | 275 | 275 | 274 | 274 | 7,000 | 274 |
| 2015-10-15 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2015-10-13 | 275 | 275 | 275 | 275 | 18,000 | 275 |
| 2015-10-09 | 274 | 275 | 273 | 275 | 5,000 | 275 |
| 2015-10-08 | 274 | 275 | 274 | 275 | 3,000 | 275 |
| 2015-10-07 | 275 | 275 | 271 | 274 | 7,000 | 274 |
| 2015-10-05 | 279 | 279 | 275 | 275 | 4,000 | 275 |
| 2015-10-02 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2015-09-29 | 274 | 284 | 274 | 284 | 4,000 | 284 |
| 2015-09-25 | 282 | 282 | 282 | 282 | 10,000 | 282 |
| 2015-09-24 | 284 | 284 | 278 | 278 | 5,000 | 278 |
| 2015-09-17 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2015-09-16 | 284 | 285 | 284 | 285 | 2,000 | 285 |
| 2015-09-15 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2015-09-14 | 283 | 283 | 283 | 283 | 13,000 | 283 |
| 2015-09-11 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2015-09-10 | 280 | 282 | 280 | 282 | 2,000 | 282 |
| 2015-09-09 | 287 | 287 | 286 | 286 | 2,000 | 286 |
| 2015-09-04 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2015-09-02 | 275 | 283 | 275 | 283 | 14,000 | 283 |
| 2015-08-31 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2015-08-27 | 288 | 292 | 284 | 284 | 12,000 | 284 |
| 2015-08-26 | 283 | 283 | 280 | 280 | 3,000 | 280 |
| 2015-08-25 | 280 | 286 | 270 | 278 | 40,000 | 278 |
| 2015-08-24 | 284 | 286 | 281 | 286 | 4,000 | 286 |
| 2015-08-21 | 299 | 299 | 283 | 287 | 29,000 | 287 |
| 2015-08-20 | 302 | 305 | 301 | 301 | 8,000 | 301 |
| 2015-08-19 | 307 | 309 | 301 | 304 | 24,000 | 304 |
| 2015-08-14 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2015-08-13 | 315 | 315 | 305 | 312 | 50,000 | 312 |
| 2015-08-12 | 309 | 315 | 309 | 315 | 20,000 | 315 |
| 2015-08-11 | 301 | 308 | 301 | 302 | 15,000 | 302 |
| 2015-08-10 | 301 | 303 | 301 | 302 | 11,000 | 302 |
| 2015-08-07 | 303 | 303 | 300 | 302 | 8,000 | 302 |
| 2015-08-05 | 307 | 307 | 297 | 305 | 10,000 | 305 |
| 2015-08-04 | 305 | 308 | 294 | 301 | 17,000 | 301 |
| 2015-08-03 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2015-07-31 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2015-07-30 | 313 | 319 | 311 | 311 | 8,000 | 311 |
| 2015-07-29 | 325 | 325 | 313 | 313 | 2,000 | 313 |
| 2015-07-24 | 320 | 325 | 319 | 325 | 30,000 | 325 |
| 2015-07-23 | 305 | 320 | 305 | 316 | 12,000 | 316 |
| 2015-07-22 | 310 | 310 | 308 | 308 | 3,000 | 308 |
| 2015-07-21 | 310 | 310 | 304 | 309 | 19,000 | 309 |
| 2015-07-17 | 308 | 316 | 308 | 313 | 32,000 | 313 |
| 2015-07-16 | 304 | 307 | 304 | 307 | 29,000 | 307 |
| 2015-07-15 | 300 | 304 | 300 | 304 | 6,000 | 304 |
| 2015-07-14 | 303 | 303 | 300 | 300 | 6,000 | 300 |
| 2015-07-13 | 299 | 299 | 299 | 299 | 20,000 | 299 |
| 2015-07-10 | 303 | 304 | 303 | 304 | 2,000 | 304 |
| 2015-07-09 | 298 | 300 | 298 | 300 | 4,000 | 300 |
| 2015-07-08 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2015-07-07 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2015-07-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2015-07-03 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2015-07-02 | 303 | 305 | 299 | 305 | 13,000 | 305 |
| 2015-07-01 | 301 | 306 | 301 | 306 | 3,000 | 306 |
| 2015-06-30 | 308 | 308 | 308 | 308 | 9,000 | 308 |
| 2015-06-26 | 301 | 302 | 301 | 302 | 5,000 | 302 |
| 2015-06-25 | 302 | 309 | 302 | 309 | 12,000 | 309 |
| 2015-06-24 | 302 | 305 | 302 | 305 | 7,000 | 305 |
| 2015-06-23 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2015-06-22 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2015-06-19 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2015-06-18 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2015-06-17 | 301 | 301 | 298 | 298 | 6,000 | 298 |
| 2015-06-16 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2015-06-12 | 304 | 304 | 301 | 301 | 16,000 | 301 |
| 2015-06-11 | 300 | 305 | 300 | 305 | 7,000 | 305 |
| 2015-06-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-06-09 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2015-06-08 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2015-06-05 | 302 | 302 | 298 | 298 | 11,000 | 298 |
| 2015-05-29 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2015-05-28 | 301 | 302 | 301 | 302 | 4,000 | 302 |
| 2015-05-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-05-25 | 304 | 304 | 304 | 304 | 10,000 | 304 |
| 2015-05-22 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2015-05-19 | 296 | 299 | 296 | 299 | 14,000 | 299 |
| 2015-05-14 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2015-05-13 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2015-05-12 | 310 | 310 | 303 | 303 | 13,000 | 303 |
| 2015-05-11 | 306 | 310 | 306 | 310 | 6,000 | 310 |
| 2015-05-08 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2015-05-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2015-05-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2015-04-30 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 2015-04-24 | 315 | 315 | 315 | 315 | 9,000 | 315 |
| 2015-04-23 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2015-04-20 | 306 | 307 | 306 | 307 | 2,000 | 307 |
| 2015-04-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2015-04-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2015-04-13 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2015-04-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2015-04-07 | 310 | 310 | 308 | 308 | 4,000 | 308 |
| 2015-04-06 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2015-04-03 | 308 | 311 | 308 | 311 | 4,000 | 311 |
| 2015-03-25 | 317 | 319 | 317 | 319 | 10,000 | 319 |
| 2015-03-24 | 306 | 309 | 306 | 309 | 7,000 | 309 |
| 2015-03-19 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2015-03-18 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2015-03-17 | 298 | 304 | 298 | 304 | 6,000 | 304 |
| 2015-03-16 | 300 | 304 | 300 | 304 | 9,000 | 304 |
| 2015-03-12 | 299 | 299 | 299 | 299 | 13,000 | 299 |
| 2015-03-11 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2015-03-10 | 300 | 300 | 295 | 296 | 7,000 | 296 |
| 2015-03-06 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2015-03-05 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2015-02-26 | 299 | 300 | 299 | 300 | 5,000 | 300 |
| 2015-02-25 | 304 | 304 | 304 | 304 | 10,000 | 304 |
| 2015-02-24 | 300 | 304 | 300 | 304 | 8,000 | 304 |
| 2015-02-23 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2015-02-18 | 296 | 299 | 296 | 297 | 5,000 | 297 |
| 2015-02-16 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2015-02-13 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2015-02-12 | 297 | 297 | 297 | 297 | 14,000 | 297 |
| 2015-02-09 | 295 | 297 | 295 | 297 | 2,000 | 297 |
| 2015-02-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-02-05 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2015-02-04 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2015-01-27 | 295 | 295 | 290 | 292 | 14,000 | 292 |
| 2015-01-23 | 303 | 303 | 296 | 296 | 10,000 | 296 |
| 2015-01-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-01-21 | 299 | 300 | 299 | 299 | 6,000 | 299 |
| 2015-01-20 | 297 | 299 | 297 | 299 | 2,000 | 299 |
| 2015-01-19 | 298 | 298 | 296 | 296 | 2,000 | 296 |
| 2015-01-16 | 292 | 295 | 292 | 295 | 11,000 | 295 |
| 2015-01-14 | 296 | 304 | 296 | 304 | 2,000 | 304 |
| 2015-01-13 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 2015-01-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-01-08 | 300 | 300 | 297 | 300 | 3,000 | 300 |
| 2015-01-07 | 293 | 296 | 293 | 296 | 2,000 | 296 |
| 2015-01-06 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2015-01-05 | 296 | 296 | 296 | 296 | 1,000 | 296 |
分割・併合履歴 ： なし
