4409 東邦化学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	500	500	492	498	2,800	498
2022-12-29	495	497	495	497	400	497
2022-12-28	497	497	493	493	1,300	493
2022-12-27	496	496	491	492	1,500	492
2022-12-26	499	500	496	496	2,800	496
2022-12-23	507	507	494	498	19,300	498
2022-12-22	495	500	494	499	5,200	499
2022-12-21	491	496	491	495	1,700	495
2022-12-20	497	499	495	495	2,600	495
2022-12-19	499	499	496	496	1,500	496
2022-12-16	495	496	494	496	2,600	496
2022-12-15	498	498	495	495	1,800	495
2022-12-14	498	498	496	498	400	498
2022-12-13	498	498	496	496	500	496
2022-12-12	499	500	494	495	7,500	495
2022-12-09	492	499	492	499	3,800	499
2022-12-08	499	499	495	495	1,500	495
2022-12-07	498	499	496	497	700	497
2022-12-06	499	499	497	497	1,000	497
2022-12-05	497	497	493	497	2,900	497
2022-12-02	500	500	491	497	13,600	497
2022-12-01	496	498	495	498	1,800	498
2022-11-30	496	499	496	496	2,400	496
2022-11-29	495	499	495	496	5,000	496
2022-11-28	490	497	490	497	4,200	497
2022-11-25	490	493	487	491	12,000	491
2022-11-24	489	490	489	490	4,100	490
2022-11-22	489	492	487	492	2,600	492
2022-11-21	486	490	486	489	1,500	489
2022-11-18	486	488	482	484	3,800	484
2022-11-17	484	488	484	488	2,100	488
2022-11-16	487	487	484	484	600	484
2022-11-15	484	488	484	485	900	485
2022-11-14	485	488	482	483	9,300	483
2022-11-11	487	487	485	485	1,300	485
2022-11-10	487	489	486	486	700	486
2022-11-09	485	487	485	487	1,900	487
2022-11-08	487	489	487	487	900	487
2022-11-07	483	487	483	486	3,800	486
2022-11-04	492	494	489	489	4,100	489
2022-11-02	490	492	490	492	1,300	492
2022-11-01	490	490	488	488	300	488
2022-10-31	488	493	488	489	800	489
2022-10-28	486	490	486	488	1,200	488
2022-10-27	485	487	484	487	1,600	487
2022-10-26	486	488	486	486	500	486
2022-10-25	492	492	485	488	8,500	488
2022-10-24	491	492	489	492	1,500	492
2022-10-21	490	490	487	489	900	489
2022-10-20	489	490	487	490	2,000	490
2022-10-19	489	490	479	485	5,200	485
2022-10-18	491	491	481	489	2,000	489
2022-10-17	491	491	490	491	600	491
2022-10-14	489	493	483	490	1,600	490
2022-10-13	487	487	487	487	200	487
2022-10-12	491	491	483	487	7,300	487
2022-10-11	491	493	490	491	1,200	491
2022-10-07	492	493	491	491	700	491
2022-10-06	490	491	486	491	1,400	491
2022-10-05	488	489	485	486	2,500	486
2022-10-04	482	488	482	488	1,100	488
2022-10-03	483	483	481	481	900	481
2022-09-30	482	486	482	483	1,400	483
2022-09-29	482	484	481	482	1,100	482
2022-09-28	495	495	478	482	6,300	482
2022-09-27	490	497	490	490	1,500	490
2022-09-26	490	490	487	490	900	490
2022-09-22	497	497	486	492	8,300	492
2022-09-21	493	495	489	495	2,300	495
2022-09-20	492	493	486	488	3,200	488
2022-09-16	493	494	492	494	1,400	494
2022-09-15	495	495	491	494	1,600	494
2022-09-14	495	495	492	495	5,200	495
2022-09-13	495	496	495	496	1,100	496
2022-09-12	495	497	495	495	3,700	495
2022-09-09	493	495	491	495	1,700	495
2022-09-08	495	500	486	492	8,100	492
2022-09-07	488	488	487	487	1,100	487
2022-09-06	488	490	488	488	400	488
2022-09-05	495	495	486	487	3,000	487
2022-09-02	490	490	487	487	2,000	487
2022-09-01	489	491	488	488	1,000	488
2022-08-31	488	490	488	490	1,100	490
2022-08-30	490	492	485	488	8,000	488
2022-08-29	492	492	488	489	2,400	489
2022-08-26	494	494	491	492	1,300	492
2022-08-25	492	494	489	494	9,200	494
2022-08-24	492	494	490	494	3,000	494
2022-08-23	493	493	486	491	9,700	491
2022-08-22	495	495	490	494	8,600	494
2022-08-19	491	503	490	495	26,600	495
2022-08-18	489	493	488	490	4,200	490
2022-08-17	488	491	488	489	7,400	489
2022-08-16	490	494	488	488	5,000	488
2022-08-15	495	497	481	490	16,400	490
2022-08-12	492	500	489	491	37,600	491
2022-08-10	507	513	506	512	8,300	512
2022-08-09	504	508	503	507	1,800	507
2022-08-08	494	505	494	504	5,100	504
2022-08-05	500	500	492	492	7,100	492
2022-08-04	504	511	481	500	24,700	500
2022-08-03	505	506	502	502	3,200	502
2022-08-02	506	506	501	502	13,300	502
2022-08-01	507	507	505	506	7,700	506
2022-07-29	507	513	507	509	7,900	509
2022-07-28	508	515	506	511	10,900	511
2022-07-27	511	524	511	515	6,800	515
2022-07-26	525	526	517	517	6,300	517
2022-07-25	539	539	523	524	31,200	524
2022-07-22	529	543	527	540	5,800	540
2022-07-21	530	530	526	529	7,000	529
2022-07-20	527	530	523	525	5,800	525
2022-07-19	535	535	517	522	22,800	522
2022-07-15	546	547	515	534	38,900	534
2022-07-14	547	548	541	546	22,900	546
2022-07-13	545	547	545	547	20,400	547
2022-07-12	542	545	535	545	29,800	545
2022-07-11	540	542	536	542	5,300	542
2022-07-08	536	539	531	538	3,700	538
2022-07-07	525	535	525	532	5,800	532
2022-07-06	529	529	523	525	2,800	525
2022-07-05	530	530	509	517	6,700	517
2022-07-04	524	530	524	530	1,500	530
2022-07-01	517	530	517	521	6,800	521
2022-06-30	519	524	519	519	800	519
2022-06-29	527	527	522	522	500	522
2022-06-28	523	523	521	523	1,200	523
2022-06-27	527	527	525	525	700	525
2022-06-24	530	530	519	528	17,900	528
2022-06-23	522	528	520	528	3,500	528
2022-06-22	520	523	516	523	2,100	523
2022-06-21	510	520	510	520	1,800	520
2022-06-20	514	514	509	509	1,600	509
2022-06-17	507	515	507	513	800	513
2022-06-16	505	509	505	507	1,900	507
2022-06-15	512	513	507	510	3,200	510
2022-06-14	512	513	512	512	1,000	512
2022-06-13	511	517	511	512	7,700	512
2022-06-10	524	524	504	511	10,300	511
2022-06-09	517	523	515	522	3,800	522
2022-06-08	521	521	515	515	2,600	515
2022-06-07	516	519	515	517	1,800	517
2022-06-06	516	517	516	516	900	516
2022-06-03	525	525	514	516	2,300	516
2022-06-02	516	518	516	518	1,000	518
2022-06-01	526	526	515	516	2,100	516
2022-05-31	531	531	515	520	6,000	520
2022-05-30	530	532	525	527	8,000	527
2022-05-27	521	525	521	523	500	523
2022-05-26	523	523	523	523	200	523
2022-05-25	525	525	516	523	7,700	523
2022-05-24	520	522	518	522	1,800	522
2022-05-23	516	519	516	517	1,500	517
2022-05-20	518	519	516	519	800	519
2022-05-19	513	521	513	518	2,100	518
2022-05-18	511	515	510	515	1,500	515
2022-05-17	518	518	511	511	2,000	511
2022-05-16	513	516	513	513	1,200	513
2022-05-13	513	520	513	515	2,000	515
2022-05-12	522	522	522	522	6,400	522
2022-05-11	518	522	516	522	2,300	522
2022-05-10	514	518	514	518	900	518
2022-05-09	524	524	513	513	1,800	513
2022-05-06	518	523	511	523	600	523
2022-05-02	518	521	509	516	3,600	516
2022-04-28	508	518	508	518	1,300	518
2022-04-27	516	517	506	506	1,200	506
2022-04-26	520	520	516	516	300	516
2022-04-25	522	522	514	515	7,400	515
2022-04-22	516	520	513	520	1,800	520
2022-04-21	514	516	513	513	700	513
2022-04-20	514	514	503	514	2,800	514
2022-04-19	509	516	505	513	3,400	513
2022-04-18	503	505	500	505	2,900	505
2022-04-15	506	506	501	501	2,000	501
2022-04-14	504	506	502	503	5,200	503
2022-04-13	509	511	506	511	2,100	511
2022-04-12	512	512	509	509	6,300	509
2022-04-11	510	512	505	512	2,600	512
2022-04-08	511	514	510	510	1,900	510
2022-04-07	511	517	510	516	800	516
2022-04-06	515	518	508	517	3,900	517
2022-04-05	522	522	515	516	2,300	516
2022-04-04	520	522	518	522	4,100	522
2022-04-01	521	522	517	522	3,000	522
2022-03-31	528	528	520	525	1,700	525
2022-03-30	525	530	519	523	5,700	523
2022-03-29	540	553	537	551	7,300	551
2022-03-28	540	551	535	551	10,700	551
2022-03-25	535	535	530	534	8,200	534
2022-03-24	533	533	528	529	5,300	529
2022-03-23	529	532	529	529	4,600	529
2022-03-22	529	530	527	529	2,500	529
2022-03-18	518	525	516	525	2,100	525
2022-03-17	519	520	514	520	1,900	520
2022-03-16	523	526	505	513	12,900	513
2022-03-15	524	524	522	522	900	522
2022-03-14	519	526	518	519	8,900	519
2022-03-11	521	521	517	518	600	518
2022-03-10	520	533	517	518	3,400	518
2022-03-09	519	523	517	519	2,600	519
2022-03-08	520	520	515	516	1,800	516
2022-03-07	533	533	514	514	3,600	514
2022-03-04	536	536	510	515	14,500	515
2022-03-03	533	533	529	531	1,600	531
2022-03-02	535	536	532	533	1,500	533
2022-03-01	535	535	527	533	2,000	533
2022-02-28	530	539	530	532	1,400	532
2022-02-25	539	539	529	529	9,300	529
2022-02-24	535	540	534	538	3,600	538
2022-02-22	540	540	536	537	1,400	537
2022-02-21	537	543	530	543	4,400	543
2022-02-18	529	530	527	530	800	530
2022-02-17	528	528	527	528	700	528
2022-02-16	530	530	526	526	2,000	526
2022-02-15	530	530	529	530	3,400	530
2022-02-14	529	530	526	530	8,600	530
2022-02-10	524	530	521	529	3,200	529
2022-02-09	530	530	522	528	2,500	528
2022-02-08	519	530	519	530	2,700	530
2022-02-07	521	530	517	519	4,300	519
2022-02-04	529	552	517	527	20,200	527
2022-02-03	521	524	520	524	1,500	524
2022-02-02	524	524	517	517	900	517
2022-02-01	523	524	519	519	700	519
2022-01-31	530	530	517	523	2,500	523
2022-01-28	525	525	515	525	1,200	525
2022-01-27	525	525	519	519	1,600	519
2022-01-26	525	525	525	525	200	525
2022-01-25	537	537	521	521	8,400	521
2022-01-24	520	528	520	527	2,400	527
2022-01-21	527	527	511	520	3,300	520
2022-01-20	522	525	515	522	2,700	522
2022-01-19	511	519	511	519	2,500	519
2022-01-18	511	514	508	512	1,400	512
2022-01-17	512	512	509	511	800	511
2022-01-14	508	511	504	505	1,900	505
2022-01-13	510	512	502	512	4,600	512
2022-01-12	512	515	504	505	11,200	505
2022-01-11	513	513	506	512	5,400	512
2022-01-07	508	510	507	509	1,800	509
2022-01-06	510	510	507	508	1,800	508
2022-01-05	505	510	504	510	4,300	510
2022-01-04	501	505	500	505	4,800	505

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30