4409 東邦化学工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 687 | 708 | 687 | 707 | 42,000 | 707 |
| 2017-12-28 | 674 | 694 | 674 | 687 | 20,000 | 687 |
| 2017-12-27 | 650 | 686 | 650 | 673 | 114,000 | 673 |
| 2017-12-26 | 665 | 670 | 647 | 650 | 191,000 | 650 |
| 2017-12-25 | 685 | 685 | 664 | 668 | 90,000 | 668 |
| 2017-12-22 | 713 | 713 | 672 | 687 | 95,000 | 687 |
| 2017-12-21 | 722 | 722 | 708 | 713 | 82,000 | 713 |
| 2017-12-20 | 730 | 730 | 719 | 722 | 16,000 | 722 |
| 2017-12-19 | 727 | 739 | 726 | 731 | 22,000 | 731 |
| 2017-12-18 | 752 | 753 | 718 | 727 | 71,000 | 727 |
| 2017-12-15 | 753 | 755 | 741 | 752 | 97,000 | 752 |
| 2017-12-14 | 745 | 745 | 738 | 741 | 19,000 | 741 |
| 2017-12-13 | 750 | 750 | 745 | 745 | 13,000 | 745 |
| 2017-12-12 | 735 | 755 | 735 | 745 | 35,000 | 745 |
| 2017-12-11 | 756 | 756 | 720 | 724 | 59,000 | 724 |
| 2017-12-08 | 778 | 778 | 750 | 761 | 58,000 | 761 |
| 2017-12-07 | 752 | 784 | 752 | 778 | 72,000 | 778 |
| 2017-12-06 | 781 | 785 | 736 | 744 | 87,000 | 744 |
| 2017-12-05 | 784 | 785 | 771 | 783 | 68,000 | 783 |
| 2017-12-04 | 786 | 790 | 777 | 789 | 33,000 | 789 |
| 2017-12-01 | 815 | 819 | 781 | 794 | 34,000 | 794 |
| 2017-11-30 | 810 | 812 | 771 | 790 | 90,000 | 790 |
| 2017-11-29 | 782 | 840 | 770 | 810 | 162,000 | 810 |
| 2017-11-28 | 750 | 790 | 750 | 777 | 129,000 | 777 |
| 2017-11-27 | 787 | 791 | 735 | 749 | 141,000 | 749 |
| 2017-11-24 | 686 | 776 | 686 | 742 | 259,000 | 742 |
| 2017-11-22 | 683 | 694 | 651 | 676 | 145,000 | 676 |
| 2017-11-21 | 605 | 634 | 573 | 624 | 358,000 | 624 |
| 2017-11-20 | 519 | 570 | 519 | 570 | 128,000 | 570 |
| 2017-11-17 | 482 | 490 | 482 | 490 | 11,000 | 490 |
| 2017-11-16 | 445 | 478 | 441 | 478 | 31,000 | 478 |
| 2017-11-15 | 460 | 460 | 445 | 445 | 12,000 | 445 |
| 2017-11-13 | 485 | 485 | 482 | 485 | 18,000 | 485 |
| 2017-11-10 | 491 | 491 | 482 | 482 | 11,000 | 482 |
| 2017-11-09 | 501 | 504 | 491 | 492 | 18,000 | 492 |
| 2017-11-08 | 510 | 514 | 501 | 502 | 32,000 | 502 |
| 2017-11-07 | 503 | 515 | 479 | 510 | 101,000 | 510 |
| 2017-11-06 | 500 | 508 | 500 | 504 | 11,000 | 504 |
| 2017-11-02 | 500 | 500 | 499 | 499 | 22,000 | 499 |
| 2017-11-01 | 485 | 500 | 485 | 500 | 26,000 | 500 |
| 2017-10-31 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2017-10-30 | 490 | 490 | 485 | 489 | 10,000 | 489 |
| 2017-10-27 | 484 | 485 | 484 | 485 | 3,000 | 485 |
| 2017-10-26 | 480 | 485 | 476 | 485 | 10,000 | 485 |
| 2017-10-25 | 488 | 488 | 488 | 488 | 8,000 | 488 |
| 2017-10-24 | 480 | 490 | 480 | 488 | 13,000 | 488 |
| 2017-10-23 | 472 | 484 | 472 | 480 | 28,000 | 480 |
| 2017-10-20 | 485 | 485 | 477 | 477 | 19,000 | 477 |
| 2017-10-19 | 505 | 505 | 482 | 485 | 18,000 | 485 |
| 2017-10-18 | 501 | 509 | 500 | 505 | 36,000 | 505 |
| 2017-10-17 | 496 | 501 | 494 | 500 | 25,000 | 500 |
| 2017-10-16 | 488 | 503 | 483 | 490 | 42,000 | 490 |
| 2017-10-13 | 474 | 479 | 473 | 478 | 30,000 | 478 |
| 2017-10-12 | 445 | 470 | 445 | 466 | 43,000 | 466 |
| 2017-10-11 | 445 | 445 | 440 | 445 | 14,000 | 445 |
| 2017-10-10 | 440 | 448 | 440 | 441 | 25,000 | 441 |
| 2017-10-06 | 441 | 446 | 439 | 439 | 24,000 | 439 |
| 2017-10-05 | 440 | 447 | 436 | 447 | 17,000 | 447 |
| 2017-10-04 | 442 | 449 | 440 | 440 | 17,000 | 440 |
| 2017-10-03 | 450 | 450 | 439 | 448 | 9,000 | 448 |
| 2017-10-02 | 445 | 445 | 437 | 445 | 25,000 | 445 |
| 2017-09-29 | 440 | 449 | 440 | 449 | 12,000 | 449 |
| 2017-09-28 | 448 | 452 | 433 | 444 | 48,000 | 444 |
| 2017-09-27 | 443 | 444 | 438 | 443 | 25,000 | 443 |
| 2017-09-26 | 439 | 443 | 432 | 443 | 42,000 | 443 |
| 2017-09-25 | 423 | 430 | 419 | 430 | 33,000 | 430 |
| 2017-09-22 | 416 | 417 | 416 | 416 | 7,000 | 416 |
| 2017-09-21 | 430 | 430 | 419 | 424 | 24,000 | 424 |
| 2017-09-20 | 429 | 430 | 419 | 422 | 28,000 | 422 |
| 2017-09-19 | 406 | 431 | 398 | 426 | 72,000 | 426 |
| 2017-09-15 | 398 | 398 | 397 | 398 | 14,000 | 398 |
| 2017-09-14 | 393 | 403 | 380 | 398 | 24,000 | 398 |
| 2017-09-13 | 394 | 394 | 393 | 393 | 3,000 | 393 |
| 2017-09-12 | 392 | 392 | 382 | 389 | 26,000 | 389 |
| 2017-09-11 | 385 | 392 | 385 | 391 | 6,000 | 391 |
| 2017-09-08 | 381 | 382 | 376 | 376 | 9,000 | 376 |
| 2017-09-07 | 382 | 382 | 380 | 380 | 7,000 | 380 |
| 2017-09-06 | 374 | 374 | 370 | 374 | 19,000 | 374 |
| 2017-09-05 | 389 | 389 | 371 | 374 | 25,000 | 374 |
| 2017-09-04 | 395 | 395 | 387 | 387 | 13,000 | 387 |
| 2017-09-01 | 403 | 403 | 402 | 403 | 4,000 | 403 |
| 2017-08-31 | 407 | 408 | 399 | 401 | 9,000 | 401 |
| 2017-08-30 | 400 | 401 | 400 | 401 | 3,000 | 401 |
| 2017-08-29 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2017-08-28 | 408 | 408 | 399 | 400 | 12,000 | 400 |
| 2017-08-25 | 399 | 400 | 399 | 400 | 13,000 | 400 |
| 2017-08-24 | 394 | 395 | 394 | 395 | 8,000 | 395 |
| 2017-08-23 | 385 | 386 | 385 | 385 | 3,000 | 385 |
| 2017-08-22 | 395 | 395 | 390 | 390 | 10,000 | 390 |
| 2017-08-21 | 397 | 399 | 395 | 399 | 12,000 | 399 |
| 2017-08-18 | 397 | 404 | 397 | 400 | 4,000 | 400 |
| 2017-08-17 | 398 | 403 | 393 | 394 | 25,000 | 394 |
| 2017-08-16 | 392 | 393 | 382 | 393 | 7,000 | 393 |
| 2017-08-15 | 381 | 392 | 378 | 392 | 35,000 | 392 |
| 2017-08-14 | 398 | 398 | 376 | 396 | 21,000 | 396 |
| 2017-08-10 | 393 | 399 | 390 | 399 | 14,000 | 399 |
| 2017-08-09 | 397 | 397 | 380 | 387 | 30,000 | 387 |
| 2017-08-08 | 398 | 400 | 395 | 398 | 20,000 | 398 |
| 2017-08-07 | 401 | 401 | 390 | 393 | 47,000 | 393 |
| 2017-08-04 | 385 | 441 | 382 | 407 | 191,000 | 407 |
| 2017-08-03 | 375 | 383 | 375 | 383 | 12,000 | 383 |
| 2017-08-02 | 373 | 380 | 373 | 376 | 9,000 | 376 |
| 2017-08-01 | 372 | 373 | 372 | 372 | 8,000 | 372 |
| 2017-07-31 | 366 | 368 | 358 | 368 | 5,000 | 368 |
| 2017-07-28 | 384 | 395 | 382 | 382 | 28,000 | 382 |
| 2017-07-27 | 373 | 384 | 373 | 384 | 8,000 | 384 |
| 2017-07-26 | 395 | 405 | 381 | 381 | 29,000 | 381 |
| 2017-07-25 | 377 | 388 | 375 | 381 | 52,000 | 381 |
| 2017-07-24 | 361 | 369 | 361 | 366 | 17,000 | 366 |
| 2017-07-21 | 370 | 376 | 354 | 359 | 45,000 | 359 |
| 2017-07-20 | 379 | 380 | 370 | 370 | 28,000 | 370 |
| 2017-07-19 | 416 | 420 | 375 | 390 | 145,000 | 390 |
| 2017-07-18 | 338 | 412 | 338 | 392 | 306,000 | 392 |
| 2017-07-14 | 326 | 333 | 326 | 332 | 15,000 | 332 |
| 2017-07-13 | 325 | 326 | 325 | 326 | 19,000 | 326 |
| 2017-07-12 | 327 | 327 | 323 | 325 | 34,000 | 325 |
| 2017-07-11 | 327 | 327 | 326 | 327 | 12,000 | 327 |
| 2017-07-10 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2017-07-07 | 329 | 329 | 321 | 322 | 25,000 | 322 |
| 2017-07-06 | 327 | 329 | 327 | 329 | 5,000 | 329 |
| 2017-07-05 | 327 | 327 | 321 | 323 | 25,000 | 323 |
| 2017-07-04 | 327 | 327 | 326 | 326 | 11,000 | 326 |
| 2017-07-03 | 326 | 327 | 326 | 327 | 6,000 | 327 |
| 2017-06-30 | 329 | 329 | 325 | 325 | 19,000 | 325 |
| 2017-06-29 | 327 | 333 | 327 | 330 | 10,000 | 330 |
| 2017-06-28 | 328 | 328 | 327 | 327 | 13,000 | 327 |
| 2017-06-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2017-06-26 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2017-06-23 | 327 | 330 | 327 | 328 | 12,000 | 328 |
| 2017-06-22 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2017-06-21 | 330 | 330 | 327 | 327 | 5,000 | 327 |
| 2017-06-20 | 333 | 333 | 330 | 330 | 7,000 | 330 |
| 2017-06-19 | 326 | 334 | 326 | 334 | 11,000 | 334 |
| 2017-06-16 | 325 | 325 | 322 | 322 | 8,000 | 322 |
| 2017-06-15 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2017-06-14 | 325 | 326 | 325 | 325 | 3,000 | 325 |
| 2017-06-13 | 330 | 330 | 323 | 323 | 10,000 | 323 |
| 2017-06-12 | 336 | 336 | 329 | 330 | 15,000 | 330 |
| 2017-06-09 | 338 | 339 | 334 | 336 | 10,000 | 336 |
| 2017-06-08 | 340 | 340 | 339 | 339 | 7,000 | 339 |
| 2017-06-07 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2017-06-06 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2017-06-05 | 342 | 342 | 342 | 342 | 8,000 | 342 |
| 2017-06-02 | 345 | 345 | 342 | 345 | 9,000 | 345 |
| 2017-06-01 | 342 | 343 | 342 | 343 | 3,000 | 343 |
| 2017-05-29 | 340 | 340 | 333 | 333 | 2,000 | 333 |
| 2017-05-26 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2017-05-25 | 343 | 346 | 332 | 334 | 15,000 | 334 |
| 2017-05-24 | 339 | 339 | 337 | 337 | 6,000 | 337 |
| 2017-05-23 | 327 | 327 | 327 | 327 | 4,000 | 327 |
| 2017-05-22 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2017-05-18 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2017-05-17 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2017-05-16 | 340 | 343 | 325 | 331 | 14,000 | 331 |
| 2017-05-15 | 334 | 340 | 334 | 340 | 20,000 | 340 |
| 2017-05-12 | 313 | 348 | 313 | 334 | 45,000 | 334 |
| 2017-05-11 | 313 | 314 | 311 | 313 | 6,000 | 313 |
| 2017-05-10 | 306 | 310 | 306 | 310 | 5,000 | 310 |
| 2017-05-09 | 309 | 310 | 309 | 309 | 14,000 | 309 |
| 2017-05-08 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2017-05-02 | 305 | 305 | 303 | 303 | 6,000 | 303 |
| 2017-05-01 | 300 | 304 | 300 | 304 | 5,000 | 304 |
| 2017-04-28 | 300 | 305 | 300 | 304 | 14,000 | 304 |
| 2017-04-27 | 291 | 304 | 291 | 296 | 47,000 | 296 |
| 2017-04-26 | 290 | 290 | 288 | 288 | 7,000 | 288 |
| 2017-04-25 | 287 | 290 | 287 | 290 | 12,000 | 290 |
| 2017-04-24 | 294 | 294 | 290 | 290 | 10,000 | 290 |
| 2017-04-18 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2017-04-14 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2017-04-13 | 287 | 287 | 284 | 284 | 13,000 | 284 |
| 2017-04-12 | 287 | 287 | 287 | 287 | 5,000 | 287 |
| 2017-04-10 | 288 | 288 | 285 | 285 | 6,000 | 285 |
| 2017-04-07 | 284 | 290 | 284 | 290 | 3,000 | 290 |
| 2017-04-06 | 285 | 287 | 281 | 287 | 17,000 | 287 |
| 2017-04-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2017-04-04 | 295 | 295 | 286 | 286 | 12,000 | 286 |
| 2017-04-03 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2017-03-31 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2017-03-30 | 295 | 296 | 293 | 293 | 11,000 | 293 |
| 2017-03-29 | 296 | 299 | 296 | 299 | 8,000 | 299 |
| 2017-03-28 | 298 | 301 | 297 | 301 | 5,000 | 301 |
| 2017-03-27 | 303 | 303 | 300 | 300 | 7,000 | 300 |
| 2017-03-24 | 307 | 307 | 295 | 297 | 22,000 | 297 |
| 2017-03-23 | 304 | 315 | 303 | 303 | 35,000 | 303 |
| 2017-03-22 | 309 | 309 | 297 | 299 | 31,000 | 299 |
| 2017-03-21 | 305 | 315 | 304 | 312 | 60,000 | 312 |
| 2017-03-17 | 288 | 298 | 284 | 297 | 34,000 | 297 |
| 2017-03-16 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2017-03-14 | 292 | 293 | 290 | 290 | 15,000 | 290 |
| 2017-03-13 | 291 | 292 | 291 | 292 | 13,000 | 292 |
| 2017-03-10 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2017-03-09 | 291 | 291 | 289 | 289 | 5,000 | 289 |
| 2017-03-08 | 291 | 291 | 290 | 291 | 7,000 | 291 |
| 2017-03-06 | 290 | 291 | 290 | 291 | 3,000 | 291 |
| 2017-03-03 | 292 | 292 | 291 | 292 | 5,000 | 292 |
| 2017-03-02 | 288 | 292 | 288 | 290 | 14,000 | 290 |
| 2017-02-27 | 285 | 285 | 283 | 283 | 3,000 | 283 |
| 2017-02-24 | 285 | 285 | 285 | 285 | 9,000 | 285 |
| 2017-02-23 | 285 | 285 | 282 | 285 | 12,000 | 285 |
| 2017-02-22 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 2017-02-21 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2017-02-20 | 280 | 284 | 280 | 283 | 11,000 | 283 |
| 2017-02-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2017-02-16 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2017-02-15 | 278 | 281 | 276 | 280 | 23,000 | 280 |
| 2017-02-14 | 279 | 280 | 276 | 277 | 39,000 | 277 |
| 2017-02-13 | 277 | 282 | 276 | 279 | 23,000 | 279 |
| 2017-02-10 | 278 | 278 | 275 | 275 | 8,000 | 275 |
| 2017-02-09 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2017-02-08 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2017-02-07 | 277 | 277 | 273 | 273 | 7,000 | 273 |
| 2017-02-06 | 279 | 282 | 270 | 270 | 69,000 | 270 |
| 2017-02-03 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2017-02-02 | 272 | 272 | 271 | 272 | 13,000 | 272 |
| 2017-01-31 | 274 | 275 | 271 | 271 | 32,000 | 271 |
| 2017-01-30 | 273 | 273 | 270 | 270 | 30,000 | 270 |
| 2017-01-27 | 273 | 273 | 270 | 270 | 3,000 | 270 |
| 2017-01-26 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2017-01-25 | 273 | 273 | 269 | 269 | 15,000 | 269 |
| 2017-01-24 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2017-01-23 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2017-01-20 | 270 | 271 | 270 | 271 | 11,000 | 271 |
| 2017-01-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2017-01-18 | 272 | 272 | 266 | 266 | 15,000 | 266 |
| 2017-01-17 | 273 | 273 | 272 | 272 | 13,000 | 272 |
| 2017-01-13 | 275 | 277 | 273 | 273 | 13,000 | 273 |
| 2017-01-12 | 276 | 276 | 276 | 276 | 15,000 | 276 |
| 2017-01-11 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2017-01-10 | 277 | 279 | 276 | 279 | 6,000 | 279 |
| 2017-01-06 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2017-01-05 | 279 | 279 | 273 | 275 | 9,000 | 275 |
| 2017-01-04 | 279 | 279 | 279 | 279 | 3,000 | 279 |
分割・併合履歴 ： なし
