4093 東邦アセチレン(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
2021-01-21	1,510	1,584	1,447	1,471	162,500	1,471
2021-01-20	1,469	1,492	1,450	1,490	26,300	1,490
2021-01-19	1,419	1,472	1,419	1,441	12,200	1,441
2021-01-18	1,434	1,458	1,398	1,409	21,700	1,409
2021-01-15	1,464	1,472	1,433	1,433	14,900	1,433
2021-01-14	1,486	1,486	1,455	1,463	22,000	1,463
2021-01-13	1,508	1,515	1,455	1,484	29,300	1,484
2021-01-12	1,597	1,610	1,473	1,503	53,200	1,503
2021-01-08	1,535	1,599	1,505	1,573	88,100	1,573
2021-01-07	1,491	1,508	1,461	1,493	23,000	1,493
2021-01-06	1,466	1,495	1,466	1,486	19,000	1,486
2021-01-05	1,470	1,508	1,456	1,465	34,700	1,465
2021-01-04	1,410	1,520	1,350	1,510	62,200	1,510

分割・併合履歴： [2015-09-28]1株→0.2株