4409 東邦化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	506	506	494	504	17,000	504
2023-12-28	505	508	505	505	1,700	505
2023-12-27	504	508	504	504	4,500	504
2023-12-26	504	505	502	503	2,000	503
2023-12-25	509	509	501	502	19,600	502
2023-12-22	507	509	507	509	1,200	509
2023-12-21	505	508	503	507	4,600	507
2023-12-20	504	509	504	507	5,200	507
2023-12-19	506	507	506	506	1,400	506
2023-12-18	504	506	504	504	900	504
2023-12-15	507	507	502	505	4,000	505
2023-12-14	508	508	504	505	3,000	505
2023-12-13	511	512	507	509	1,700	509
2023-12-12	509	511	509	511	8,600	511
2023-12-11	509	509	507	509	1,600	509
2023-12-08	510	510	506	507	1,900	507
2023-12-07	510	511	508	509	2,600	509
2023-12-06	507	510	505	509	2,400	509
2023-12-05	508	512	506	506	3,700	506
2023-12-04	510	510	507	510	3,800	510
2023-12-01	513	513	506	509	16,800	509
2023-11-30	507	509	506	508	2,700	508
2023-11-29	507	507	505	507	3,000	507
2023-11-28	507	507	505	507	2,300	507
2023-11-27	504	507	504	507	4,500	507
2023-11-24	509	509	503	507	11,200	507
2023-11-22	503	507	503	507	1,300	507
2023-11-21	505	507	500	503	7,500	503
2023-11-20	504	507	504	505	2,100	505
2023-11-17	505	506	503	503	3,200	503
2023-11-16	502	504	502	503	600	503
2023-11-15	502	506	500	501	1,300	501
2023-11-14	503	504	500	500	4,400	500
2023-11-13	503	504	500	502	9,300	502
2023-11-10	499	503	498	503	3,100	503
2023-11-09	500	500	498	499	2,900	499
2023-11-08	502	502	498	501	3,700	501
2023-11-07	501	504	501	501	2,300	501
2023-11-06	505	509	501	502	6,200	502
2023-11-02	505	505	501	505	1,600	505
2023-11-01	502	503	501	502	2,200	502
2023-10-31	500	502	499	501	2,900	501
2023-10-30	504	504	501	501	1,700	501
2023-10-27	500	504	500	504	600	504
2023-10-26	500	505	500	500	700	500
2023-10-25	506	506	500	500	13,200	500
2023-10-24	502	502	498	501	9,500	501
2023-10-23	504	504	500	504	1,100	504
2023-10-20	499	502	499	502	4,000	502
2023-10-19	500	503	498	499	9,100	499
2023-10-18	502	502	501	502	1,300	502
2023-10-17	501	501	500	501	2,200	501
2023-10-16	501	505	500	503	900	503
2023-10-13	501	503	501	501	1,000	501
2023-10-12	506	507	501	505	9,500	505
2023-10-11	503	506	503	506	1,200	506
2023-10-10	504	505	502	502	1,900	502
2023-10-06	502	503	501	503	3,200	503
2023-10-05	501	502	500	501	1,900	501
2023-10-04	499	500	497	500	3,800	500
2023-10-03	504	504	497	500	6,300	500
2023-10-02	507	507	502	504	2,900	504
2023-09-29	505	507	505	507	400	507
2023-09-28	506	507	504	507	2,500	507
2023-09-27	506	509	505	508	2,600	508
2023-09-26	511	511	506	508	2,200	508
2023-09-25	516	516	505	509	12,300	509
2023-09-22	508	510	506	510	5,100	510
2023-09-21	509	510	505	508	3,000	508
2023-09-20	508	511	507	509	2,900	509
2023-09-19	505	508	505	508	3,100	508
2023-09-15	505	509	504	504	3,200	504
2023-09-14	507	509	503	504	3,800	504
2023-09-13	508	508	504	507	1,800	507
2023-09-12	507	507	502	507	8,800	507
2023-09-11	506	507	503	507	2,200	507
2023-09-08	503	505	502	505	2,900	505
2023-09-07	507	507	502	503	2,400	503
2023-09-06	503	506	502	505	2,600	505
2023-09-05	504	505	503	503	2,300	503
2023-09-04	506	507	502	503	3,500	503
2023-09-01	507	507	504	506	1,300	506
2023-08-31	504	507	504	507	1,500	507
2023-08-30	504	504	501	504	2,500	504
2023-08-29	503	503	499	500	3,600	500
2023-08-28	503	503	498	500	2,800	500
2023-08-25	502	502	499	500	8,900	500
2023-08-24	496	499	496	499	11,600	499
2023-08-23	498	501	497	501	5,600	501
2023-08-22	501	504	497	498	5,400	498
2023-08-21	501	502	497	499	8,500	499
2023-08-18	503	504	500	500	5,200	500
2023-08-17	507	507	504	504	900	504
2023-08-16	515	516	501	505	28,700	505
2023-08-15	510	515	508	515	4,900	515
2023-08-14	507	510	507	508	5,500	508
2023-08-10	499	508	499	506	4,900	506
2023-08-09	496	500	495	499	1,900	499
2023-08-08	496	499	495	496	22,600	496
2023-08-07	530	545	491	492	63,500	492
2023-08-04	530	530	524	526	2,400	526
2023-08-03	525	530	525	529	2,600	529
2023-08-02	530	530	527	530	700	530
2023-08-01	532	532	528	531	4,200	531
2023-07-31	529	529	523	528	1,700	528
2023-07-28	522	522	520	521	1,000	521
2023-07-27	522	527	521	521	1,100	521
2023-07-26	518	529	518	522	600	522
2023-07-25	528	528	517	521	34,100	521
2023-07-24	523	530	521	522	15,600	522
2023-07-21	531	532	526	531	6,000	531
2023-07-20	528	532	524	532	7,000	532
2023-07-19	522	529	521	528	11,500	528
2023-07-18	523	524	520	520	28,900	520
2023-07-14	522	523	515	523	27,800	523
2023-07-13	526	527	520	522	32,600	522
2023-07-12	524	526	521	526	24,200	526
2023-07-11	525	525	520	524	8,800	524
2023-07-10	519	525	519	524	20,000	524
2023-07-07	515	516	512	516	5,400	516
2023-07-06	513	517	512	516	7,200	516
2023-07-05	511	519	509	519	7,700	519
2023-07-04	506	511	505	511	15,300	511
2023-07-03	505	506	505	506	4,800	506
2023-06-30	508	508	503	504	15,400	504
2023-06-29	503	504	503	503	2,800	503
2023-06-28	504	505	502	504	4,200	504
2023-06-27	505	505	502	502	4,300	502
2023-06-26	503	504	502	502	1,600	502
2023-06-23	502	502	501	501	12,200	501
2023-06-22	506	506	503	505	4,000	505
2023-06-21	501	504	501	504	3,000	504
2023-06-20	502	502	501	502	4,700	502
2023-06-19	501	502	500	501	6,600	501
2023-06-16	501	501	500	501	1,700	501
2023-06-15	501	501	500	500	700	500
2023-06-14	500	501	500	501	1,100	501
2023-06-13	499	502	499	500	9,500	500
2023-06-12	500	501	499	500	11,500	500
2023-06-09	499	501	499	501	5,800	501
2023-06-08	500	500	499	499	800	499
2023-06-07	499	500	499	500	4,800	500
2023-06-06	500	500	499	500	7,500	500
2023-06-05	499	501	499	501	4,200	501
2023-06-02	497	499	497	499	1,000	499
2023-06-01	497	498	496	498	1,000	498
2023-05-31	499	499	495	497	3,600	497
2023-05-30	497	498	496	496	2,400	496
2023-05-29	499	499	497	497	2,500	497
2023-05-26	498	498	494	496	2,300	496
2023-05-25	499	499	493	495	11,300	495
2023-05-24	497	499	497	499	2,600	499
2023-05-23	500	502	497	497	4,300	497
2023-05-22	498	500	497	500	2,400	500
2023-05-19	497	498	492	498	11,600	498
2023-05-18	500	501	496	496	11,900	496
2023-05-17	501	503	500	500	7,400	500
2023-05-16	502	502	499	500	3,400	500
2023-05-15	510	510	499	503	4,100	503
2023-05-12	512	513	502	503	10,900	503
2023-05-11	506	512	506	512	4,200	512
2023-05-10	506	506	502	506	2,600	506
2023-05-09	506	506	505	506	2,300	506
2023-05-08	512	512	507	509	5,500	509
2023-05-02	520	522	507	516	46,900	516
2023-05-01	494	529	490	522	82,900	522
2023-04-28	492	492	487	490	3,800	490
2023-04-27	490	494	490	491	900	491
2023-04-26	492	492	490	490	1,600	490
2023-04-25	495	495	489	492	10,000	492
2023-04-24	489	491	488	491	2,500	491
2023-04-21	489	490	488	488	2,300	488
2023-04-20	488	489	488	488	1,600	488
2023-04-19	487	489	487	488	3,500	488
2023-04-18	484	487	484	487	2,700	487
2023-04-17	485	486	484	486	2,200	486
2023-04-14	486	486	483	485	2,300	485
2023-04-13	485	486	483	485	2,800	485
2023-04-12	485	485	482	485	11,300	485
2023-04-11	485	486	484	485	2,700	485
2023-04-10	484	487	483	485	5,000	485
2023-04-07	484	485	484	484	2,500	484
2023-04-06	485	486	484	486	2,900	486
2023-04-05	488	488	483	486	6,800	486
2023-04-04	487	488	485	487	5,500	487
2023-04-03	489	489	486	486	5,100	486
2023-03-31	486	488	482	487	7,900	487
2023-03-30	488	489	486	487	9,500	487
2023-03-29	500	501	498	501	10,400	501
2023-03-28	500	500	498	498	3,200	498
2023-03-27	495	499	495	498	6,900	498
2023-03-24	496	496	494	496	14,000	496
2023-03-23	497	497	495	497	5,400	497
2023-03-22	499	499	497	497	4,200	497
2023-03-20	496	498	495	497	3,200	497
2023-03-17	496	497	493	496	4,900	496
2023-03-16	496	496	490	492	17,600	492
2023-03-15	495	498	494	496	4,900	496
2023-03-14	498	498	492	493	15,500	493
2023-03-13	501	501	498	500	10,500	500
2023-03-10	501	501	498	501	6,100	501
2023-03-09	499	501	498	500	10,000	500
2023-03-08	500	500	498	500	4,600	500
2023-03-07	500	500	498	500	4,700	500
2023-03-06	500	500	497	499	8,800	499
2023-03-03	500	500	497	499	17,200	499
2023-03-02	500	500	499	500	4,700	500
2023-03-01	504	504	498	499	6,600	499
2023-02-28	500	501	499	500	2,200	500
2023-02-27	501	501	498	500	5,700	500
2023-02-24	500	502	498	499	13,100	499
2023-02-22	500	500	499	500	4,100	500
2023-02-21	500	501	499	500	4,800	500
2023-02-20	500	505	500	500	3,500	500
2023-02-17	500	500	498	498	5,400	498
2023-02-16	497	499	497	498	2,400	498
2023-02-15	498	499	496	497	3,300	497
2023-02-14	500	500	497	497	2,100	497
2023-02-13	500	500	497	497	9,800	497
2023-02-10	500	500	498	500	6,500	500
2023-02-09	498	500	498	500	2,900	500
2023-02-08	498	498	496	497	1,300	497
2023-02-07	499	500	495	496	7,100	496
2023-02-06	500	500	497	497	3,400	497
2023-02-03	500	500	499	500	2,500	500
2023-02-02	499	500	498	500	1,700	500
2023-02-01	498	499	498	498	600	498
2023-01-31	498	498	496	498	2,600	498
2023-01-30	498	498	496	498	2,200	498
2023-01-27	498	498	496	496	1,200	496
2023-01-26	497	498	496	498	2,800	498
2023-01-25	496	498	496	497	11,700	497
2023-01-24	499	499	494	498	7,900	498
2023-01-23	498	499	497	498	1,300	498
2023-01-20	498	498	496	498	3,700	498
2023-01-19	495	498	495	498	3,400	498
2023-01-18	496	497	494	497	1,600	497
2023-01-17	495	496	495	496	500	496
2023-01-16	496	496	494	494	3,200	494
2023-01-13	496	499	492	495	3,300	495
2023-01-12	499	499	495	496	7,500	496
2023-01-11	499	499	496	499	2,700	499
2023-01-10	499	500	499	499	1,700	499
2023-01-06	497	499	496	499	1,800	499
2023-01-05	500	500	493	496	3,900	496
2023-01-04	500	500	496	497	5,200	497

分割・併合履歴：なし