4093 東邦アセチレン(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
2022-06-27	1,151	1,151	1,133	1,135	14,300	1,135
2022-06-24	1,143	1,148	1,135	1,148	5,100	1,148
2022-06-23	1,123	1,142	1,116	1,141	12,500	1,141
2022-06-22	1,134	1,134	1,113	1,123	6,900	1,123
2022-06-21	1,116	1,129	1,110	1,129	9,800	1,129
2022-06-20	1,122	1,127	1,108	1,113	10,800	1,113
2022-06-17	1,133	1,134	1,115	1,134	10,500	1,134
2022-06-16	1,149	1,156	1,130	1,142	10,100	1,142
2022-06-15	1,150	1,152	1,132	1,148	12,700	1,148
2022-06-14	1,158	1,158	1,137	1,150	6,800	1,150
2022-06-13	1,168	1,168	1,151	1,155	9,500	1,155
2022-06-10	1,171	1,186	1,163	1,168	15,000	1,168
2022-06-09	1,178	1,195	1,169	1,184	25,900	1,184
2022-06-08	1,172	1,175	1,161	1,174	10,700	1,174
2022-06-07	1,161	1,174	1,161	1,164	8,700	1,164
2022-06-06	1,173	1,180	1,152	1,178	4,100	1,178
2022-06-03	1,168	1,180	1,165	1,178	15,200	1,178
2022-06-02	1,179	1,181	1,157	1,181	9,200	1,181
2022-06-01	1,151	1,182	1,151	1,180	14,100	1,180
2022-05-31	1,152	1,161	1,149	1,161	13,300	1,161
2022-05-30	1,155	1,175	1,136	1,136	29,900	1,136
2022-05-27	1,155	1,159	1,142	1,155	6,000	1,155
2022-05-26	1,161	1,164	1,151	1,155	5,600	1,155
2022-05-25	1,142	1,151	1,140	1,150	6,500	1,150
2022-05-24	1,157	1,168	1,150	1,150	9,900	1,150
2022-05-23	1,154	1,178	1,154	1,177	16,800	1,177
2022-05-20	1,158	1,159	1,145	1,154	9,500	1,154
2022-05-19	1,135	1,163	1,135	1,159	10,300	1,159
2022-05-18	1,148	1,154	1,138	1,149	9,100	1,149
2022-05-17	1,130	1,142	1,124	1,142	6,700	1,142
2022-05-16	1,142	1,149	1,123	1,126	14,500	1,126
2022-05-13	1,098	1,138	1,098	1,135	17,000	1,135
2022-05-12	1,123	1,123	1,095	1,101	22,900	1,101
2022-05-11	1,112	1,134	1,108	1,130	9,800	1,130
2022-05-10	1,112	1,122	1,102	1,112	11,500	1,112
2022-05-09	1,123	1,141	1,118	1,134	14,100	1,134
2022-05-06	1,100	1,132	1,100	1,132	24,100	1,132
2022-05-02	1,106	1,114	1,102	1,106	12,600	1,106
2022-04-28	1,113	1,117	1,092	1,102	31,700	1,102
2022-04-27	1,091	1,151	1,078	1,108	108,900	1,108
2022-04-26	1,100	1,108	1,092	1,098	21,800	1,098
2022-04-25	1,109	1,109	1,093	1,097	23,500	1,097
2022-04-22	1,112	1,118	1,102	1,109	30,700	1,109
2022-04-21	1,130	1,130	1,110	1,117	27,600	1,117
2022-04-20	1,143	1,149	1,125	1,132	18,200	1,132
2022-04-19	1,119	1,143	1,119	1,143	9,800	1,143
2022-04-18	1,122	1,137	1,116	1,132	11,500	1,132
2022-04-15	1,117	1,138	1,117	1,132	11,500	1,132
2022-04-14	1,124	1,134	1,118	1,127	15,000	1,127
2022-04-13	1,126	1,126	1,111	1,119	16,100	1,119
2022-04-12	1,112	1,130	1,111	1,122	16,900	1,122
2022-04-11	1,135	1,147	1,114	1,124	25,600	1,124
2022-04-08	1,146	1,150	1,128	1,147	35,500	1,147
2022-04-07	1,150	1,151	1,131	1,140	32,300	1,140
2022-04-06	1,180	1,180	1,161	1,163	11,600	1,163
2022-04-05	1,167	1,181	1,150	1,180	21,900	1,180
2022-04-04	1,168	1,168	1,148	1,155	16,600	1,155
2022-04-01	1,170	1,172	1,148	1,167	15,700	1,167
2022-03-31	1,165	1,185	1,161	1,166	19,400	1,166
2022-03-30	1,156	1,172	1,147	1,165	19,800	1,165
2022-03-29	1,192	1,193	1,183	1,186	19,600	1,186
2022-03-28	1,190	1,190	1,174	1,189	22,100	1,189
2022-03-25	1,205	1,206	1,188	1,193	14,700	1,193
2022-03-24	1,199	1,202	1,190	1,200	10,900	1,200
2022-03-23	1,188	1,210	1,184	1,205	38,800	1,205
2022-03-22	1,190	1,195	1,180	1,188	22,100	1,188
2022-03-18	1,185	1,191	1,184	1,184	11,900	1,184
2022-03-17	1,192	1,193	1,173	1,185	22,600	1,185
2022-03-16	1,178	1,189	1,176	1,188	14,300	1,188
2022-03-15	1,170	1,190	1,164	1,188	21,500	1,188
2022-03-14	1,132	1,172	1,132	1,167	23,500	1,167
2022-03-11	1,130	1,147	1,130	1,143	17,800	1,143
2022-03-10	1,113	1,138	1,113	1,138	27,200	1,138
2022-03-09	1,106	1,125	1,105	1,107	16,900	1,107
2022-03-08	1,116	1,128	1,101	1,108	37,200	1,108
2022-03-07	1,133	1,142	1,117	1,131	38,500	1,131
2022-03-04	1,155	1,169	1,148	1,148	25,100	1,148
2022-03-03	1,153	1,170	1,153	1,155	17,800	1,155
2022-03-02	1,152	1,159	1,141	1,145	24,500	1,145
2022-03-01	1,180	1,194	1,169	1,170	20,100	1,170
2022-02-28	1,153	1,182	1,153	1,182	21,000	1,182
2022-02-25	1,118	1,162	1,118	1,150	53,900	1,150
2022-02-24	1,168	1,172	1,136	1,136	65,500	1,136
2022-02-22	1,201	1,206	1,185	1,185	36,900	1,185
2022-02-21	1,219	1,224	1,208	1,214	23,300	1,214
2022-02-18	1,212	1,224	1,208	1,224	19,200	1,224
2022-02-17	1,215	1,235	1,214	1,232	34,000	1,232
2022-02-16	1,217	1,219	1,207	1,215	18,400	1,215
2022-02-15	1,233	1,239	1,200	1,209	34,900	1,209
2022-02-14	1,208	1,236	1,190	1,235	99,100	1,235
2022-02-10	1,288	1,288	1,271	1,285	11,500	1,285
2022-02-09	1,279	1,287	1,270	1,287	16,700	1,287
2022-02-08	1,276	1,278	1,267	1,276	9,000	1,276
2022-02-07	1,273	1,275	1,259	1,270	15,100	1,270
2022-02-04	1,285	1,285	1,259	1,268	21,000	1,268
2022-02-03	1,275	1,278	1,259	1,271	9,100	1,271
2022-02-02	1,264	1,280	1,254	1,280	32,200	1,280
2022-02-01	1,263	1,284	1,253	1,257	16,000	1,257
2022-01-31	1,240	1,273	1,234	1,273	21,600	1,273
2022-01-28	1,240	1,246	1,222	1,239	19,900	1,239
2022-01-27	1,267	1,267	1,228	1,237	28,900	1,237
2022-01-26	1,267	1,271	1,252	1,271	17,600	1,271
2022-01-25	1,270	1,277	1,250	1,261	29,200	1,261
2022-01-24	1,249	1,272	1,246	1,271	15,700	1,271
2022-01-21	1,225	1,243	1,220	1,243	20,300	1,243
2022-01-20	1,220	1,241	1,210	1,230	29,800	1,230
2022-01-19	1,250	1,264	1,221	1,222	30,700	1,222
2022-01-18	1,254	1,270	1,249	1,270	23,500	1,270
2022-01-17	1,306	1,306	1,255	1,259	40,600	1,259
2022-01-14	1,305	1,311	1,280	1,306	39,200	1,306
2022-01-13	1,295	1,312	1,282	1,305	56,400	1,305
2022-01-12	1,265	1,290	1,265	1,288	38,500	1,288
2022-01-11	1,258	1,274	1,248	1,260	30,500	1,260
2022-01-07	1,248	1,283	1,240	1,257	57,200	1,257
2022-01-06	1,261	1,261	1,239	1,250	22,800	1,250
2022-01-05	1,262	1,268	1,253	1,261	22,800	1,261
2022-01-04	1,251	1,265	1,238	1,263	31,300	1,263

分割・併合履歴： [2015-09-28]1株→0.2株