4409 東邦化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	495	499	495	498	800	498
2021-12-29	498	500	493	495	4,900	495
2021-12-28	498	501	495	498	2,200	498
2021-12-27	499	499	495	498	3,600	498
2021-12-24	503	503	495	500	10,100	500
2021-12-23	503	506	502	505	3,900	505
2021-12-22	502	505	500	501	4,200	501
2021-12-21	502	503	500	500	1,400	500
2021-12-20	500	503	499	499	4,200	499
2021-12-17	503	505	500	504	800	504
2021-12-16	505	505	500	502	1,000	502
2021-12-15	499	504	499	504	1,300	504
2021-12-14	500	500	495	499	1,000	499
2021-12-13	504	505	495	496	7,700	496
2021-12-10	497	504	493	504	3,200	504
2021-12-09	500	500	492	495	4,900	495
2021-12-08	498	503	495	497	4,400	497
2021-12-07	505	514	498	500	4,700	500
2021-12-06	502	502	496	500	2,300	500
2021-12-03	515	515	498	504	12,300	504
2021-12-02	500	503	497	500	2,300	500
2021-12-01	497	503	497	499	1,100	499
2021-11-30	500	505	495	495	3,900	495
2021-11-29	508	508	500	506	500	506
2021-11-26	505	510	498	508	1,400	508
2021-11-25	514	514	493	502	11,000	502
2021-11-24	497	505	497	504	2,600	504
2021-11-22	496	497	494	494	4,300	494
2021-11-19	507	507	496	497	3,600	497
2021-11-18	500	501	497	499	900	499
2021-11-17	498	503	498	500	1,800	500
2021-11-16	502	502	497	497	3,000	497
2021-11-15	501	510	497	497	5,500	497
2021-11-12	505	505	500	501	10,000	501
2021-11-11	504	508	500	505	5,500	505
2021-11-10	516	516	510	510	1,800	510
2021-11-09	519	519	511	516	1,700	516
2021-11-08	520	530	513	515	5,200	515
2021-11-05	513	515	506	511	4,700	511
2021-11-04	513	517	508	509	4,600	509
2021-11-02	510	513	509	513	1,300	513
2021-11-01	512	512	509	509	900	509
2021-10-29	514	514	502	509	1,700	509
2021-10-28	524	528	503	512	3,100	512
2021-10-27	523	526	523	526	2,000	526
2021-10-26	520	528	520	523	400	523
2021-10-25	527	527	517	517	7,000	517
2021-10-22	513	517	513	517	1,400	517
2021-10-21	520	520	513	514	3,000	514
2021-10-20	520	520	513	514	3,000	514
2021-10-19	520	520	511	518	900	518
2021-10-18	517	517	505	516	3,300	516
2021-10-15	517	517	509	514	2,600	514
2021-10-14	516	516	507	507	4,500	507
2021-10-13	521	523	517	517	6,100	517
2021-10-12	539	539	520	526	10,100	526
2021-10-11	526	539	526	539	4,300	539
2021-10-08	538	538	526	536	1,200	536
2021-10-07	539	540	530	539	2,200	539
2021-10-06	537	542	537	538	600	538
2021-10-05	547	547	525	543	5,400	543
2021-10-04	546	546	539	544	1,500	544
2021-10-01	537	546	535	546	1,600	546
2021-09-30	537	541	537	539	800	539
2021-09-29	544	544	537	537	1,100	537
2021-09-28	550	550	543	547	2,200	547
2021-09-27	550	550	545	547	2,300	547
2021-09-24	540	550	538	539	12,400	539
2021-09-22	533	540	530	540	2,000	540
2021-09-21	532	532	529	532	1,300	532
2021-09-17	532	534	531	533	1,000	533
2021-09-16	533	535	531	535	800	535
2021-09-15	528	534	528	534	1,400	534
2021-09-14	530	532	527	530	800	530
2021-09-13	539	539	533	533	6,000	533
2021-09-10	539	539	532	539	3,800	539
2021-09-09	534	549	533	539	4,700	539
2021-09-08	530	534	530	534	4,600	534
2021-09-07	530	533	530	532	1,000	532
2021-09-06	532	532	530	532	700	532
2021-09-03	540	540	529	532	1,700	532
2021-09-02	529	533	529	533	2,300	533
2021-09-01	526	529	526	529	800	529
2021-08-31	525	533	523	527	800	527
2021-08-30	519	529	519	520	1,100	520
2021-08-27	510	537	509	519	2,700	519
2021-08-26	529	529	509	509	500	509
2021-08-25	537	537	525	527	6,400	527
2021-08-24	517	531	517	531	2,600	531
2021-08-23	513	521	513	519	700	519
2021-08-20	522	522	511	513	1,700	513
2021-08-19	526	526	521	523	2,200	523
2021-08-18	514	516	507	516	2,700	516
2021-08-17	530	530	518	518	3,500	518
2021-08-16	527	532	524	524	1,400	524
2021-08-13	546	546	530	530	48,200	530
2021-08-12	532	546	531	546	18,500	546
2021-08-11	526	530	524	530	5,000	530
2021-08-10	521	527	521	527	4,400	527
2021-08-06	533	536	522	527	13,400	527
2021-08-05	532	532	526	531	6,900	531
2021-08-04	522	529	521	529	2,000	529
2021-08-03	522	522	520	522	300	522
2021-08-02	515	523	515	523	3,700	523
2021-07-30	516	521	515	515	1,000	515
2021-07-29	522	522	515	515	1,100	515
2021-07-28	516	522	515	522	500	522
2021-07-27	522	524	515	515	2,400	515
2021-07-26	529	529	521	528	900	528
2021-07-21	533	533	526	529	29,900	529
2021-07-20	516	528	516	528	5,200	528
2021-07-19	530	530	513	517	2,800	517
2021-07-16	525	532	525	530	14,500	530
2021-07-15	515	521	515	521	18,000	521
2021-07-14	514	515	511	515	26,300	515
2021-07-13	510	514	510	514	17,500	514
2021-07-12	509	513	506	510	25,500	510
2021-07-09	503	509	502	509	4,800	509
2021-07-08	507	508	504	504	1,900	504
2021-07-07	504	507	500	507	3,900	507
2021-07-06	505	507	504	504	2,400	504
2021-07-05	505	505	504	505	2,400	505
2021-07-02	499	505	499	505	4,700	505
2021-07-01	496	499	494	495	1,500	495
2021-06-30	499	502	490	495	8,100	495
2021-06-29	512	512	499	500	2,800	500
2021-06-28	498	514	498	512	31,800	512
2021-06-25	515	518	492	492	17,500	492
2021-06-24	493	500	493	500	1,900	500
2021-06-23	497	497	494	494	1,100	494
2021-06-22	495	497	494	494	2,300	494
2021-06-21	491	496	491	494	700	494
2021-06-18	503	503	496	497	3,800	497
2021-06-17	501	503	498	503	2,100	503
2021-06-16	503	504	501	501	2,600	501
2021-06-15	496	500	496	496	2,100	496
2021-06-14	508	508	500	500	8,200	500
2021-06-11	508	508	503	508	1,800	508
2021-06-10	502	506	502	502	700	502
2021-06-09	505	505	505	505	2,300	505
2021-06-08	505	505	500	500	2,200	500
2021-06-07	507	509	506	506	6,900	506
2021-06-04	502	507	493	507	6,300	507
2021-06-03	500	501	498	501	800	501
2021-06-02	500	501	500	501	200	501
2021-06-01	502	506	498	499	4,200	499
2021-05-31	499	501	495	501	5,800	501
2021-05-28	497	499	497	499	500	499
2021-05-27	490	495	490	495	2,000	495
2021-05-26	499	499	491	493	2,200	493
2021-05-25	504	504	494	496	7,500	496
2021-05-24	492	504	492	504	2,500	504
2021-05-21	503	504	495	495	2,100	495
2021-05-20	504	504	496	496	2,100	496
2021-05-19	499	501	499	501	1,100	501
2021-05-18	491	500	491	495	1,000	495
2021-05-17	490	496	490	493	500	493
2021-05-14	487	501	486	490	4,100	490
2021-05-13	508	508	481	482	15,200	482
2021-05-12	507	508	500	502	7,100	502
2021-05-11	504	507	504	507	1,300	507
2021-05-10	504	506	504	504	1,300	504
2021-05-07	504	506	501	506	2,100	506
2021-05-06	499	507	499	505	1,900	505
2021-04-30	508	508	497	497	4,700	497
2021-04-28	494	509	491	496	4,900	496
2021-04-27	487	527	485	486	21,300	486
2021-04-26	485	495	485	487	3,500	487
2021-04-23	510	510	491	491	7,800	491
2021-04-22	499	499	490	498	7,800	498
2021-04-21	500	502	498	498	1,400	498
2021-04-20	499	502	499	500	2,200	500
2021-04-19	503	503	497	500	3,200	500
2021-04-16	497	503	497	503	1,200	503
2021-04-15	502	502	497	497	4,300	497
2021-04-14	507	512	503	503	3,800	503
2021-04-13	508	511	502	511	2,300	511
2021-04-12	513	513	507	508	6,900	508
2021-04-09	513	513	507	513	1,300	513
2021-04-08	514	514	510	513	2,700	513
2021-04-07	511	518	511	513	1,900	513
2021-04-06	510	514	505	510	4,700	510
2021-04-05	515	515	510	510	2,200	510
2021-04-02	507	509	504	508	3,400	508
2021-04-01	505	515	505	507	5,200	507
2021-03-31	506	509	500	507	6,100	507
2021-03-30	497	517	491	506	10,500	506
2021-03-29	520	532	518	532	17,200	532
2021-03-26	522	523	520	522	3,200	522
2021-03-25	523	523	518	522	8,600	522
2021-03-24	523	523	519	521	9,800	521
2021-03-23	522	523	520	522	4,100	522
2021-03-22	524	524	520	522	5,900	522
2021-03-19	519	520	516	520	8,600	520
2021-03-18	519	520	516	520	4,700	520
2021-03-17	516	519	514	518	4,500	518
2021-03-16	514	518	514	516	4,700	516
2021-03-15	518	518	511	512	3,800	512
2021-03-12	507	515	507	514	18,000	514
2021-03-11	505	507	505	507	4,600	507
2021-03-10	506	506	504	506	2,400	506
2021-03-09	506	506	500	504	2,800	504
2021-03-08	504	508	503	505	6,200	505
2021-03-05	508	509	505	506	3,000	506
2021-03-04	512	512	503	507	7,500	507
2021-03-03	516	516	513	515	2,400	515
2021-03-02	522	522	516	518	4,400	518
2021-03-01	522	522	511	516	4,500	516
2021-02-26	506	529	502	508	27,900	508
2021-02-25	511	511	501	505	10,700	505
2021-02-24	496	504	496	504	3,600	504
2021-02-22	500	506	493	496	7,000	496
2021-02-19	502	506	499	499	5,600	499
2021-02-18	500	508	500	500	13,000	500
2021-02-17	495	500	491	500	13,200	500
2021-02-16	490	495	486	495	6,200	495
2021-02-15	490	492	486	489	8,700	489
2021-02-12	485	490	483	488	16,600	488
2021-02-10	483	489	481	485	4,300	485
2021-02-09	480	484	477	483	4,800	483
2021-02-08	479	482	477	482	13,700	482
2021-02-05	479	480	476	480	10,000	480
2021-02-04	480	498	476	479	24,800	479
2021-02-03	475	475	470	472	5,400	472
2021-02-02	472	476	470	470	4,300	470
2021-02-01	470	472	466	472	7,300	472
2021-01-29	473	473	466	470	3,000	470
2021-01-28	469	472	466	472	3,000	472
2021-01-27	475	475	469	472	4,800	472
2021-01-26	472	473	467	469	4,200	469
2021-01-25	472	477	465	470	13,100	470
2021-01-22	466	466	462	465	4,100	465
2021-01-21	460	468	459	466	5,800	466
2021-01-20	454	462	454	459	9,600	459
2021-01-19	450	454	450	452	3,700	452
2021-01-18	454	457	450	455	9,900	455
2021-01-15	455	456	450	450	7,400	450
2021-01-14	454	459	452	454	5,200	454
2021-01-13	453	454	450	454	12,600	454
2021-01-12	450	453	450	452	6,600	452
2021-01-08	446	450	440	450	7,100	450
2021-01-07	449	449	442	445	5,800	445
2021-01-06	450	452	445	445	7,800	445
2021-01-05	452	452	449	451	2,700	451
2021-01-04	446	450	445	450	6,200	450

分割・併合履歴：なし