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
2022-12-081,1131,1131,1041,1048,5001,104
2022-12-071,1001,1151,1001,1138,7001,113
2022-12-061,1031,1081,0971,1025,9001,102
2022-12-051,1001,1091,1001,1066,7001,106
2022-12-021,1101,1101,0961,10011,8001,100
2022-12-011,1211,1211,1061,11019,1001,110
2022-11-301,1261,1261,1201,1205,8001,120
2022-11-291,1281,1341,1221,13013,2001,130
2022-11-281,1601,1601,1331,13417,8001,134
2022-11-251,1531,1661,1521,15523,1001,155
2022-11-241,1481,1521,1401,15214,1001,152
2022-11-221,1341,1501,1341,14032,6001,140
2022-11-211,1221,1351,1211,12919,1001,129
2022-11-181,1151,1221,1151,11910,1001,119
2022-11-171,1101,1151,1061,1107,9001,110
2022-11-161,1201,1201,1061,10810,9001,108
2022-11-151,0861,1241,0851,12229,0001,122
2022-11-141,0901,1071,0801,08647,2001,086
2022-11-111,1061,1061,0901,10331,9001,103
2022-11-101,0981,1061,0951,10316,5001,103
2022-11-091,1021,1081,0961,09720,8001,097
2022-11-081,0751,1001,0751,09316,2001,093
2022-11-071,0751,0761,0701,07514,4001,075
2022-11-041,0721,0721,0651,06511,9001,065
2022-11-021,0811,0811,0691,07227,8001,072
2022-11-011,0801,0831,0741,08114,0001,081
2022-10-311,0791,0811,0731,07914,8001,079
2022-10-281,0801,0811,0661,06647,0001,066
2022-10-271,0801,0951,0761,09042,4001,090
2022-10-261,0811,0891,0691,08026,1001,080
2022-10-251,0731,0851,0691,07322,5001,073
2022-10-241,0791,0791,0701,07315,7001,073
2022-10-211,0711,0801,0671,07013,0001,070
2022-10-201,0731,0741,0671,06916,1001,069
2022-10-191,0721,0771,0721,0729,1001,072
2022-10-181,0711,0771,0681,07113,0001,071
2022-10-171,0641,0741,0641,06718,2001,067
2022-10-141,0801,0861,0661,07240,9001,072
2022-10-131,0801,0821,0601,06845,7001,068
2022-10-121,0891,0891,0771,08018,4001,080
2022-10-111,0961,0961,0811,09019,9001,090
2022-10-071,0901,1011,0901,09614,7001,096
2022-10-061,0841,1051,0841,10021,6001,100
2022-10-051,0851,1001,0851,09027,3001,090
2022-10-041,0711,0851,0671,08032,2001,080
2022-10-031,0691,0741,0591,06223,7001,062
2022-09-301,0861,0901,0651,07530,4001,075
2022-09-291,0901,0941,0831,09421,9001,094
2022-09-281,0911,0971,0811,09734,2001,097
2022-09-271,0951,0991,0891,09519,5001,095
2022-09-261,1211,1211,0901,09551,8001,095
2022-09-221,1231,1311,1161,12130,3001,121
2022-09-211,1321,1341,1251,13114,7001,131
2022-09-201,1391,1481,1341,14326,2001,143
2022-09-161,1311,1341,1211,12932,3001,129
2022-09-151,1381,1421,1361,14115,6001,141
2022-09-141,1431,1491,1361,13825,7001,138
2022-09-131,1471,1631,1471,15438,2001,154
2022-09-121,1501,1711,1501,16227,5001,162
2022-09-091,1611,1731,1601,16038,1001,160
2022-09-081,1531,1811,1531,18122,2001,181
2022-09-071,1641,1811,1541,16533,0001,165
2022-09-061,1841,1931,1791,18916,2001,189
2022-09-051,1651,1841,1451,18415,5001,184
2022-09-021,1831,1851,1671,17416,4001,174
2022-09-011,1761,1931,1731,18811,3001,188
2022-08-311,1781,1911,1741,19115,8001,191
2022-08-301,1751,1871,1671,1878,9001,187
2022-08-291,1621,1821,1621,17315,0001,173
2022-08-261,1941,1941,1811,18711,7001,187
2022-08-251,1931,1931,1721,18829,6001,188
2022-08-241,1691,1911,1691,18454,7001,184
2022-08-231,1551,1601,1481,1546,9001,154
2022-08-221,1541,1591,1501,1567,4001,156
2022-08-191,1481,1661,1481,16014,8001,160
2022-08-181,1501,1511,1451,1464,7001,146
2022-08-171,1511,1561,1451,15410,5001,154
2022-08-161,1461,1561,1461,1505,5001,150
2022-08-151,1501,1541,1461,1527,4001,152
2022-08-121,1601,1611,1411,14820,2001,148
2022-08-101,1541,1831,1421,15343,9001,153
2022-08-091,1291,1441,1201,13915,6001,139
2022-08-081,1331,1331,1211,12710,2001,127
2022-08-051,1301,1331,1241,1305,7001,130
2022-08-041,1261,1341,1231,1344,1001,134
2022-08-031,1321,1321,1191,12311,6001,123
2022-08-021,1191,1251,1191,1224,0001,122
2022-08-011,1221,1331,1211,1289,3001,128
2022-07-291,1211,1391,1211,12317,4001,123
2022-07-281,1191,1491,1181,14919,1001,149
2022-07-271,1251,1331,1211,12511,4001,125
2022-07-261,1371,1431,1301,1428,1001,142
2022-07-251,1351,1371,1291,1326,9001,132
2022-07-221,1271,1341,1261,13311,8001,133
2022-07-211,1051,1271,1051,12710,3001,127
2022-07-201,1001,1101,1001,10514,1001,105
2022-07-191,1001,1031,0911,09531,2001,095
2022-07-151,1041,1091,1001,1018,9001,101
2022-07-141,1071,1071,1031,1052,5001,105
2022-07-131,1051,1111,1001,1028,4001,102
2022-07-121,1171,1171,1001,10414,6001,104
2022-07-111,1121,1171,1081,11411,4001,114
2022-07-081,1131,1231,1071,10819,9001,108
2022-07-071,1251,1341,1131,11612,2001,116
2022-07-061,1341,1351,1231,1286,2001,128
2022-07-051,1231,1411,1231,13414,6001,134
2022-07-041,1191,1251,1091,1234,4001,123
2022-07-011,1151,1191,1031,10912,0001,109
2022-06-301,1111,1231,1101,11112,9001,111
2022-06-291,1371,1391,0901,09014,4001,090
2022-06-281,1431,1491,1351,13913,3001,139
2022-06-271,1511,1511,1331,13514,3001,135
2022-06-241,1431,1481,1351,1485,1001,148
2022-06-231,1231,1421,1161,14112,5001,141
2022-06-221,1341,1341,1131,1236,9001,123
2022-06-211,1161,1291,1101,1299,8001,129
2022-06-201,1221,1271,1081,11310,8001,113
2022-06-171,1331,1341,1151,13410,5001,134
2022-06-161,1491,1561,1301,14210,1001,142
2022-06-151,1501,1521,1321,14812,7001,148
2022-06-141,1581,1581,1371,1506,8001,150
2022-06-131,1681,1681,1511,1559,5001,155
2022-06-101,1711,1861,1631,16815,0001,168
2022-06-091,1781,1951,1691,18425,9001,184
2022-06-081,1721,1751,1611,17410,7001,174
2022-06-071,1611,1741,1611,1648,7001,164
2022-06-061,1731,1801,1521,1784,1001,178
2022-06-031,1681,1801,1651,17815,2001,178
2022-06-021,1791,1811,1571,1819,2001,181
2022-06-011,1511,1821,1511,18014,1001,180
2022-05-311,1521,1611,1491,16113,3001,161
2022-05-301,1551,1751,1361,13629,9001,136
2022-05-271,1551,1591,1421,1556,0001,155
2022-05-261,1611,1641,1511,1555,6001,155
2022-05-251,1421,1511,1401,1506,5001,150
2022-05-241,1571,1681,1501,1509,9001,150
2022-05-231,1541,1781,1541,17716,8001,177
2022-05-201,1581,1591,1451,1549,5001,154
2022-05-191,1351,1631,1351,15910,3001,159
2022-05-181,1481,1541,1381,1499,1001,149
2022-05-171,1301,1421,1241,1426,7001,142
2022-05-161,1421,1491,1231,12614,5001,126
2022-05-131,0981,1381,0981,13517,0001,135
2022-05-121,1231,1231,0951,10122,9001,101
2022-05-111,1121,1341,1081,1309,8001,130
2022-05-101,1121,1221,1021,11211,5001,112
2022-05-091,1231,1411,1181,13414,1001,134
2022-05-061,1001,1321,1001,13224,1001,132
2022-05-021,1061,1141,1021,10612,6001,106
2022-04-281,1131,1171,0921,10231,7001,102
2022-04-271,0911,1511,0781,108108,9001,108
2022-04-261,1001,1081,0921,09821,8001,098
2022-04-251,1091,1091,0931,09723,5001,097
2022-04-221,1121,1181,1021,10930,7001,109
2022-04-211,1301,1301,1101,11727,6001,117
2022-04-201,1431,1491,1251,13218,2001,132
2022-04-191,1191,1431,1191,1439,8001,143
2022-04-181,1221,1371,1161,13211,5001,132
2022-04-151,1171,1381,1171,13211,5001,132
2022-04-141,1241,1341,1181,12715,0001,127
2022-04-131,1261,1261,1111,11916,1001,119
2022-04-121,1121,1301,1111,12216,9001,122
2022-04-111,1351,1471,1141,12425,6001,124
2022-04-081,1461,1501,1281,14735,5001,147
2022-04-071,1501,1511,1311,14032,3001,140
2022-04-061,1801,1801,1611,16311,6001,163
2022-04-051,1671,1811,1501,18021,9001,180
2022-04-041,1681,1681,1481,15516,6001,155
2022-04-011,1701,1721,1481,16715,7001,167
2022-03-311,1651,1851,1611,16619,4001,166
2022-03-301,1561,1721,1471,16519,8001,165
2022-03-291,1921,1931,1831,18619,6001,186
2022-03-281,1901,1901,1741,18922,1001,189
2022-03-251,2051,2061,1881,19314,7001,193
2022-03-241,1991,2021,1901,20010,9001,200
2022-03-231,1881,2101,1841,20538,8001,205
2022-03-221,1901,1951,1801,18822,1001,188
2022-03-181,1851,1911,1841,18411,9001,184
2022-03-171,1921,1931,1731,18522,6001,185
2022-03-161,1781,1891,1761,18814,3001,188
2022-03-151,1701,1901,1641,18821,5001,188
2022-03-141,1321,1721,1321,16723,5001,167
2022-03-111,1301,1471,1301,14317,8001,143
2022-03-101,1131,1381,1131,13827,2001,138
2022-03-091,1061,1251,1051,10716,9001,107
2022-03-081,1161,1281,1011,10837,2001,108
2022-03-071,1331,1421,1171,13138,5001,131
2022-03-041,1551,1691,1481,14825,1001,148
2022-03-031,1531,1701,1531,15517,8001,155
2022-03-021,1521,1591,1411,14524,5001,145
2022-03-011,1801,1941,1691,17020,1001,170
2022-02-281,1531,1821,1531,18221,0001,182
2022-02-251,1181,1621,1181,15053,9001,150
2022-02-241,1681,1721,1361,13665,5001,136
2022-02-221,2011,2061,1851,18536,9001,185
2022-02-211,2191,2241,2081,21423,3001,214
2022-02-181,2121,2241,2081,22419,2001,224
2022-02-171,2151,2351,2141,23234,0001,232
2022-02-161,2171,2191,2071,21518,4001,215
2022-02-151,2331,2391,2001,20934,9001,209
2022-02-141,2081,2361,1901,23599,1001,235
2022-02-101,2881,2881,2711,28511,5001,285
2022-02-091,2791,2871,2701,28716,7001,287
2022-02-081,2761,2781,2671,2769,0001,276
2022-02-071,2731,2751,2591,27015,1001,270
2022-02-041,2851,2851,2591,26821,0001,268
2022-02-031,2751,2781,2591,2719,1001,271
2022-02-021,2641,2801,2541,28032,2001,280
2022-02-011,2631,2841,2531,25716,0001,257
2022-01-311,2401,2731,2341,27321,6001,273
2022-01-281,2401,2461,2221,23919,9001,239
2022-01-271,2671,2671,2281,23728,9001,237
2022-01-261,2671,2711,2521,27117,6001,271
2022-01-251,2701,2771,2501,26129,2001,261
2022-01-241,2491,2721,2461,27115,7001,271
2022-01-211,2251,2431,2201,24320,3001,243
2022-01-201,2201,2411,2101,23029,8001,230
2022-01-191,2501,2641,2211,22230,7001,222
2022-01-181,2541,2701,2491,27023,5001,270
2022-01-171,3061,3061,2551,25940,6001,259
2022-01-141,3051,3111,2801,30639,2001,306
2022-01-131,2951,3121,2821,30556,4001,305
2022-01-121,2651,2901,2651,28838,5001,288
2022-01-111,2581,2741,2481,26030,5001,260
2022-01-071,2481,2831,2401,25757,2001,257
2022-01-061,2611,2611,2391,25022,8001,250
2022-01-051,2621,2681,2531,26122,8001,261
2022-01-041,2511,2651,2381,26331,3001,263

分割・併合履歴 : [2015-09-28]1株→0.2株