1. HOME >
  2. 株価時系列 >
  3. 4409 >
  4. 2016年

4409 東邦化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3027427727327518,000275
2016-12-292722722722726,000272
2016-12-282732732732733,000273
2016-12-2726726826726715,000267
2016-12-2626827026826810,000268
2016-12-2227327426526830,000268
2016-12-212722732722733,000273
2016-12-202702702702703,000270
2016-12-1927027126927013,000270
2016-12-162662672662678,000267
2016-12-1327027126926910,000269
2016-12-1227227226726715,000267
2016-12-092732732732731,000273
2016-12-082732732732732,000273
2016-12-052732732732733,000273
2016-12-0227827827427516,000275
2016-11-302782782782781,000278
2016-11-282762762762761,000276
2016-11-2527827827327312,000273
2016-11-2427327827127516,000275
2016-11-222702702702701,000270
2016-11-212702702702701,000270
2016-11-182692692692691,000269
2016-11-172652652652651,000265
2016-11-1426726726326321,000263
2016-11-112682682652677,000267
2016-11-092662662662661,000266
2016-11-042712712712712,000271
2016-11-022652652652654,000265
2016-10-282642652642653,000265
2016-10-272642642642641,000264
2016-10-2527227227227213,000272
2016-10-242652652652651,000265
2016-10-212632642632642,000264
2016-10-192632632622622,000262
2016-10-172582582582582,000258
2016-10-132622622622622,000262
2016-10-1226426426026015,000260
2016-10-112622642622642,000264
2016-10-062602602602601,000260
2016-10-0525825925825816,000258
2016-10-042602602602601,000260
2016-10-032632632562569,000256
2016-09-282572592572592,000259
2016-09-262582582572573,000257
2016-09-2325926125926111,000261
2016-09-202552602552603,000260
2016-09-162542542542541,000254
2016-09-1325025625025614,000256
2016-09-1226326325825816,000258
2016-09-092652652632633,000263
2016-09-082642642642641,000264
2016-09-072622622622621,000262
2016-09-052622622622622,000262
2016-09-022632632622622,000262
2016-09-0126026026026022,000260
2016-08-3025526025526011,000260
2016-08-2526526526026011,000260
2016-08-232622622622621,000262
2016-08-182582612582618,000261
2016-08-172602602602602,000260
2016-08-1226226226226218,000262
2016-08-102682782682786,000278
2016-08-0926426626426516,000265
2016-08-0826726726326315,000263
2016-08-052672672672671,000267
2016-08-042612612612611,000261
2016-07-292572602572602,000260
2016-07-2826426425725716,000257
2016-07-2726526526426420,000264
2016-07-2526426726426633,000266
2016-07-222732732722726,000272
2016-07-212702742702734,000273
2016-07-202642662642662,000266
2016-07-1927027026326453,000264
2016-07-152672702672707,000270
2016-07-1426926926526624,000266
2016-07-1326927026927022,000270
2016-07-1226526526526526,000265
2016-07-1126927326927012,000270
2016-07-072672672672674,000267
2016-07-062662672662673,000267
2016-07-052672682672688,000268
2016-06-3026826826126111,000261
2016-06-292602672602663,000266
2016-06-2427227226026012,000260
2016-06-222602652582655,000265
2016-06-202542612542603,000260
2016-06-1626226324025218,000252
2016-06-142632642632643,000264
2016-06-1326826826326316,000263
2016-06-102662692662698,000269
2016-06-092682682682685,000268
2016-06-082692692682683,000268
2016-06-062702702702701,000270
2016-06-032732732732731,000273
2016-06-022672672672671,000267
2016-05-312632652632654,000265
2016-05-302652652652657,000265
2016-05-2626926926726713,000267
2016-05-2526726926626613,000266
2016-05-242702702702702,000270
2016-05-202702702702702,000270
2016-05-192702702702701,000270
2016-05-182662662662661,000266
2016-05-172662662662661,000266
2016-05-162722722652668,000266
2016-05-1326627426626610,000266
2016-05-1227227226526615,000266
2016-05-112722722722721,000272
2016-05-022722722722722,000272
2016-04-282622672622672,000267
2016-04-272662662662661,000266
2016-04-2527327326826810,000268
2016-04-222702762702765,000276
2016-04-202652702652702,000270
2016-04-182572632572623,000262
2016-04-142552552552551,000255
2016-04-1225725725725714,000257
2016-04-112552602552604,000260
2016-04-082482502482506,000250
2016-04-062562562562561,000256
2016-04-052622622622622,000262
2016-04-012582582582581,000258
2016-03-282652682652674,000267
2016-03-2526426526426513,000265
2016-03-2426726826726712,000267
2016-03-232672672672675,000267
2016-03-222692692662664,000266
2016-03-182692712692703,000270
2016-03-162712712672672,000267
2016-03-1427027027027012,000270
2016-03-112662702662703,000270
2016-03-092652652652651,000265
2016-03-082652652652651,000265
2016-03-042682682602673,000267
2016-03-032602642602644,000264
2016-02-292632632632631,000263
2016-02-2526926926926911,000269
2016-02-242622632622632,000263
2016-02-232602602602603,000260
2016-02-222602602602602,000260
2016-02-182552552552551,000255
2016-02-1725325324524816,000248
2016-02-162522522522525,000252
2016-02-1524225924225222,000252
2016-02-1226626626626613,000266
2016-02-092692692662663,000266
2016-02-082632712632717,000271
2016-02-052692692692692,000269
2016-01-2526926926926911,000269
2016-01-222562632562637,000263
2016-01-202632632632634,000263
2016-01-182702702682685,000268
2016-01-1227227227227213,000272
2016-01-082722742702728,000272
2016-01-072732732732731,000273
2016-01-052762762762761,000276
2016-01-042702702702701,000270

分割・併合履歴 ： なし