1. HOME >
  2. 株価 >
  3. 4093

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
2021-11-261,2531,2551,2241,23244,0001,232
2021-11-251,2571,2781,2541,25620,1001,256
2021-11-241,2521,2581,2471,25613,6001,256
2021-11-221,2441,2581,2301,25339,0001,253
2021-11-191,2161,2301,2111,22728,8001,227
2021-11-181,2221,2261,2121,22015,7001,220
2021-11-171,2241,2291,2151,21519,9001,215
2021-11-161,2441,2501,2251,22521,6001,225
2021-11-151,2371,2541,2321,24232,1001,242
2021-11-121,2291,2431,2271,23716,1001,237
2021-11-111,2301,2331,2151,22219,7001,222
2021-11-101,2111,2301,2111,23028,0001,230
2021-11-091,2191,2321,2121,21233,2001,212
2021-11-081,2321,2321,2191,21918,4001,219
2021-11-051,2401,2441,2251,22516,7001,225
2021-11-041,2401,2501,2291,25030,7001,250
2021-11-021,2421,2591,2341,23520,1001,235
2021-11-011,2341,2541,2311,24623,2001,246
2021-10-291,2511,2521,2261,22625,6001,226
2021-10-281,2451,2691,2261,26756,5001,267
2021-10-271,2521,2521,2391,24116,9001,241
2021-10-261,2321,2521,2281,24729,9001,247
2021-10-251,2251,2371,2231,23229,3001,232
2021-10-221,2261,2361,2221,22228,3001,222
2021-10-211,2421,2451,2251,22529,0001,225
2021-10-201,2561,2561,2401,24012,3001,240
2021-10-191,2491,2591,2441,24915,0001,249
2021-10-181,2511,2581,2461,25314,7001,253
2021-10-151,2341,2721,2341,25748,0001,257
2021-10-141,2321,2551,2221,22938,4001,229
2021-10-131,2551,2621,2281,22861,3001,228
2021-10-121,2701,2741,2551,25528,0001,255
2021-10-111,2701,2801,2681,27020,7001,270
2021-10-081,2661,2911,2661,26841,0001,268
2021-10-071,2601,2921,2561,26642,3001,266
2021-10-061,2831,3001,2551,26061,7001,260
2021-10-051,2661,2811,2451,26271,8001,262
2021-10-041,3101,3101,2691,27766,9001,277
2021-10-011,3221,3291,2901,29361,0001,293
2021-09-301,3381,3551,3171,32243,4001,322
2021-09-291,3231,3351,3151,32043,4001,320
2021-09-281,3631,3631,3401,34831,1001,348
2021-09-271,3641,3691,3441,35229,3001,352
2021-09-241,3651,3741,3521,35244,6001,352
2021-09-221,3651,3891,3481,34861,1001,348
2021-09-211,3361,3921,3361,36263,0001,362
2021-09-171,3731,4081,3621,39679,2001,396
2021-09-161,3911,4051,3651,373108,4001,373
2021-09-151,4001,4141,3951,39970,3001,399
2021-09-141,4171,4281,4061,42170,9001,421
2021-09-131,4111,4171,3931,411101,6001,411
2021-09-101,4051,4361,4001,42297,5001,422
2021-09-091,4341,4411,4131,416123,7001,416
2021-09-081,4621,4761,4261,434147,8001,434
2021-09-071,4941,4941,4401,463206,2001,463
2021-09-061,4791,4901,4371,488275,5001,488
2021-09-031,5501,5531,4951,508354,6001,508
2021-09-021,5451,6331,5381,567586,5001,567
2021-09-011,5801,6111,5451,555481,1001,555
2021-08-311,6401,6851,5801,619758,4001,619
2021-08-301,7051,7341,5901,606897,8001,606
2021-08-271,7731,8031,6691,6731,102,4001,673
2021-08-262,0452,1481,7201,8114,335,4001,811
2021-08-251,9932,3161,8201,9727,969,4001,972
2021-08-241,8001,9321,6801,9323,711,2001,932
2021-08-231,2871,5321,2621,5321,105,9001,532
2021-08-201,2281,3901,2081,232375,9001,232
2021-08-191,2411,2631,1961,23097,9001,230
2021-08-181,2351,2681,2201,24640,5001,246
2021-08-171,2771,3251,2121,216128,1001,216
2021-08-161,2581,3401,2131,285377,3001,285
2021-08-131,1951,2171,1931,19822,3001,198
2021-08-121,1981,2121,1921,19730,8001,197
2021-08-111,2101,2131,1901,19810,1001,198
2021-08-101,2251,2261,2101,21410,3001,214
2021-08-061,2471,2481,2001,23313,6001,233
2021-08-051,2061,2651,2061,23429,2001,234
2021-08-041,2271,3531,1951,198102,6001,198
2021-08-031,1801,2461,1801,22134,6001,221
2021-08-021,1641,1821,1641,1826,8001,182
2021-07-301,1761,1761,1621,1643,3001,164
2021-07-291,1781,1781,1721,1762,8001,176
2021-07-281,1751,1881,1741,1783,0001,178
2021-07-271,1601,1801,1601,18012,4001,180
2021-07-261,1621,1631,1501,15826,2001,158
2021-07-211,1981,1981,1511,15339,0001,153
2021-07-201,1721,1971,1721,1899,2001,189
2021-07-191,2001,2001,1751,1759,3001,175
2021-07-161,2021,2081,1981,1993,3001,199
2021-07-151,2051,2061,2011,2042,0001,204
2021-07-141,2041,2081,1971,2017,1001,201
2021-07-131,1871,2051,1871,20411,8001,204
2021-07-121,1861,1901,1831,1874,0001,187
2021-07-091,1791,1841,1711,18012,9001,180
2021-07-081,1921,1921,1811,1817,4001,181
2021-07-071,1851,1921,1821,1927,1001,192
2021-07-061,1881,1931,1861,1914,4001,191
2021-07-051,1831,1931,1831,1887,8001,188
2021-07-021,1771,1791,1721,1756,4001,175
2021-07-011,1751,1761,1691,1717,4001,171
2021-06-301,1721,1801,1721,1746,0001,174
2021-06-291,1721,1741,1671,1716,5001,171
2021-06-281,1681,1711,1621,17112,5001,171
2021-06-251,1521,1611,1501,15820,8001,158
2021-06-241,1641,1641,1491,14971,6001,149
2021-06-231,1771,1771,1621,16415,9001,164
2021-06-221,1721,1771,1711,1774,3001,177
2021-06-211,1721,1731,1631,16912,6001,169
2021-06-181,1801,1801,1731,1737,0001,173
2021-06-171,1801,1821,1711,18020,4001,180
2021-06-161,1791,1851,1781,18013,7001,180
2021-06-151,1801,1821,1761,17911,9001,179
2021-06-141,1951,1951,1771,17734,8001,177
2021-06-111,2131,2251,1911,19536,1001,195
2021-06-101,2121,2251,2121,2134,1001,213
2021-06-091,2231,2311,2121,2127,3001,212
2021-06-081,2191,2291,2091,21313,1001,213
2021-06-071,2051,2301,2021,21013,2001,210
2021-06-041,2031,2081,2001,2053,8001,205
2021-06-031,2031,2051,1991,2032,9001,203
2021-06-021,2041,2101,2001,2032,1001,203
2021-06-011,2021,2061,2001,2032,3001,203
2021-05-311,2001,2091,1921,2027,3001,202
2021-05-281,1901,2001,1821,2009,8001,200
2021-05-271,1901,1921,1851,1853,3001,185
2021-05-261,1811,1961,1811,1906,9001,190
2021-05-251,2001,2011,1851,18511,8001,185
2021-05-241,1951,2001,1931,19910,3001,199
2021-05-211,1881,1931,1801,19014,5001,190
2021-05-201,1801,1861,1751,17836,4001,178
2021-05-191,2521,2551,1691,171131,0001,171
2021-05-181,2471,2631,2471,2524,4001,252
2021-05-171,2821,2821,2451,24512,6001,245
2021-05-141,2551,2851,2471,2528,2001,252
2021-05-131,2581,2851,2451,2458,3001,245
2021-05-121,2851,2851,2431,26019,7001,260
2021-05-111,2831,3021,2711,2727,5001,272
2021-05-101,2751,3051,2751,28210,7001,282
2021-05-071,2861,2911,2651,27214,5001,272
2021-05-061,2581,3151,2581,28622,4001,286
2021-04-301,2651,2811,2501,25514,7001,255
2021-04-281,2901,2901,2571,25710,5001,257
2021-04-271,2821,2881,2751,2814,4001,281
2021-04-261,2711,2761,2581,2755,9001,275
2021-04-231,2571,2651,2471,25810,3001,258
2021-04-221,2621,2721,2581,2596,2001,259
2021-04-211,2741,2761,2521,25717,9001,257
2021-04-201,2961,3031,2891,2899,0001,289
2021-04-191,2961,3101,2951,3004,3001,300
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