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
2021-04-161,3011,3041,2881,29413,4001,294
2021-04-151,3091,3211,3001,3016,8001,301
2021-04-141,3201,3221,3101,3124,7001,312
2021-04-131,3111,3251,3111,3223,3001,322
2021-04-121,3111,3211,3111,3132,3001,313
2021-04-091,2981,3231,2981,31411,1001,314
2021-04-081,3301,3301,2971,29725,5001,297
2021-04-071,3061,3331,3061,3309,7001,330
2021-04-061,3281,3281,3071,3079,9001,307
2021-04-051,3331,3381,3171,3279,8001,327
2021-04-021,3111,3331,3111,32811,8001,328
2021-04-011,3421,3521,3101,31023,0001,310
2021-03-311,3601,3601,3281,34210,5001,342
2021-03-301,3761,3901,3121,35627,8001,356
2021-03-291,4111,4391,3991,41131,5001,411
2021-03-261,3881,4081,3841,39725,8001,397
2021-03-251,3621,3771,3461,37719,9001,377
2021-03-241,3401,3401,3211,33219,1001,332
2021-03-231,3461,3491,3361,3439,6001,343
2021-03-221,3301,3501,3221,33257,4001,332
2021-03-191,3201,3291,3161,322125,4001,322
2021-03-181,3201,3281,3161,32054,9001,320
2021-03-171,3171,3201,3121,32014,7001,320
2021-03-161,3151,3181,3101,31616,1001,316
2021-03-151,3151,3231,3081,31525,1001,315
2021-03-121,3141,3211,3041,31416,4001,314
2021-03-111,3191,3191,3081,31414,2001,314
2021-03-101,3121,3221,3081,31915,0001,319
2021-03-091,3111,3271,3101,32022,5001,320
2021-03-081,3241,3371,3051,32035,0001,320
2021-03-051,3641,3821,3261,32620,4001,326
2021-03-041,3861,3921,3601,38710,6001,387
2021-03-031,3761,3901,3561,38411,3001,384
2021-03-021,3661,3751,3511,37512,9001,375
2021-03-011,3311,3811,3201,36614,6001,366
2021-02-261,3501,3621,3301,34210,2001,342
2021-02-251,3381,3571,3381,3505,3001,350
2021-02-241,3651,3821,3311,33216,6001,332
2021-02-221,3411,3801,3411,36912,6001,369
2021-02-191,3751,3831,3201,34026,6001,340
2021-02-181,4081,4081,3771,38312,0001,383
2021-02-171,4011,4181,3821,40810,0001,408
2021-02-161,4251,4251,3601,39636,8001,396
2021-02-151,4501,4501,4171,42120,4001,421
2021-02-121,4481,4591,4301,45112,4001,451
2021-02-101,4461,4511,4321,4488,7001,448
2021-02-091,4531,4621,4491,4548,7001,454
2021-02-081,4851,4871,4521,45233,9001,452
2021-02-051,4531,5031,4531,47727,1001,477
2021-02-041,4501,4801,4431,44817,1001,448
2021-02-031,4701,4901,4171,44818,7001,448
2021-02-021,4291,4651,4211,4657,4001,465
2021-02-011,4091,4341,3821,42519,5001,425
2021-01-291,4551,4621,4101,41312,7001,413
2021-01-281,4511,4731,4251,44422,1001,444
2021-01-271,4861,4891,4601,4619,5001,461
2021-01-261,4901,4911,4721,48615,3001,486
2021-01-251,4351,4881,4311,48315,3001,483
2021-01-221,4681,4691,4081,42039,3001,420
2021-01-211,5101,5841,4471,471162,5001,471
2021-01-201,4691,4921,4501,49026,3001,490
2021-01-191,4191,4721,4191,44112,2001,441
2021-01-181,4341,4581,3981,40921,7001,409
2021-01-151,4641,4721,4331,43314,9001,433
2021-01-141,4861,4861,4551,46322,0001,463
2021-01-131,5081,5151,4551,48429,3001,484
2021-01-121,5971,6101,4731,50353,2001,503
2021-01-081,5351,5991,5051,57388,1001,573
2021-01-071,4911,5081,4611,49323,0001,493
2021-01-061,4661,4951,4661,48619,0001,486
2021-01-051,4701,5081,4561,46534,7001,465
2021-01-041,4101,5201,3501,51062,2001,510

分割・併合履歴 : [2015-09-28]1株→0.2株