4093 東邦アセチレン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,3221,3371,3201,32318,2001,323
2023-06-071,3271,3381,3141,32232,7001,322
2023-06-061,2981,3121,2921,31119,5001,311
2023-06-051,2901,3091,2901,30219,2001,302
2023-06-021,2781,2871,2681,27813,8001,278
2023-06-011,2671,2751,2631,26715,3001,267
2023-05-311,2841,2841,2631,26328,3001,263
2023-05-301,2971,2971,2711,28046,0001,280
2023-05-291,3171,3171,2911,29725,1001,297
2023-05-261,3011,3131,2961,29621,4001,296
2023-05-251,3031,3111,3001,30119,7001,301
2023-05-241,3091,3161,3011,30319,8001,303
2023-05-231,3071,3161,3021,30928,4001,309
2023-05-221,3101,3101,2991,30826,2001,308
2023-05-191,3181,3181,3021,31028,3001,310
2023-05-181,3241,3261,3111,31822,4001,318
2023-05-171,3521,3521,3171,32033,5001,320
2023-05-161,3201,3511,3201,34349,8001,343
2023-05-151,3951,4001,2831,314170,6001,314
2023-05-121,3821,3931,3711,38424,1001,384
2023-05-111,3801,3921,3751,38219,4001,382
2023-05-101,3821,3931,3771,38033,9001,380
2023-05-091,3711,3861,3711,38230,4001,382
2023-05-081,3641,3851,3551,36940,4001,369
2023-05-021,3651,3651,3501,35220,5001,352
2023-05-011,3501,3641,3411,36429,8001,364
2023-04-281,3261,3481,3251,34829,7001,348
2023-04-271,3151,3361,3151,31736,4001,317
2023-04-261,3271,3271,3101,3158,4001,315
2023-04-251,3241,3351,3181,31815,2001,318
2023-04-241,3321,3361,3131,31517,4001,315
2023-04-211,3311,3331,3201,3268,4001,326
2023-04-201,3161,3311,3161,3288,2001,328
2023-04-191,3231,3271,3181,3207,6001,320
2023-04-181,3291,3301,3191,3239,7001,323
2023-04-171,3251,3291,3171,32710,6001,327
2023-04-141,3221,3241,3131,31612,3001,316
2023-04-131,3191,3241,3121,3177,5001,317
2023-04-121,3291,3321,3101,31336,5001,313
2023-04-111,3441,3441,3181,33130,6001,331
2023-04-101,3291,3341,3211,33311,9001,333
2023-04-071,3051,3211,3051,31714,8001,317
2023-04-061,3161,3231,3041,30518,8001,305
2023-04-051,3431,3471,3221,32622,1001,326
2023-04-041,3511,3551,3451,34710,1001,347
2023-04-031,3571,3641,3431,35425,7001,354
2023-03-311,3351,3551,3331,35523,1001,355
2023-03-301,3001,3401,3001,32922,6001,329
2023-03-291,3201,3411,3201,34025,7001,340
2023-03-281,3171,3251,3131,32012,9001,320
2023-03-271,3201,3271,3111,3199,3001,319
2023-03-241,3201,3251,3121,31914,3001,319
2023-03-231,3151,3221,3001,32014,1001,320
2023-03-221,3031,3301,2961,32016,5001,320
2023-03-201,2981,3001,2861,29019,2001,290
2023-03-171,3001,3061,2891,29816,3001,298
2023-03-161,2761,3031,2741,29534,1001,295
2023-03-151,2801,3261,2761,31920,9001,319
2023-03-141,2811,2831,2561,27439,9001,274
2023-03-131,3241,3241,2821,30244,3001,302
2023-03-101,3361,3381,3231,32722,4001,327
2023-03-091,3471,3511,3361,33933,6001,339
2023-03-081,3131,3421,3131,33932,3001,339
2023-03-071,3151,3191,3081,31918,6001,319
2023-03-061,3001,3151,2991,31219,2001,312
2023-03-031,2991,3031,2861,30125,2001,301
2023-03-021,2821,3071,2821,30021,7001,300
2023-03-011,2851,2951,2721,28718,7001,287
2023-02-281,3081,3161,2871,28921,1001,289
2023-02-271,3001,3171,2901,30822,3001,308
2023-02-241,3181,3231,2911,30035,7001,300
2023-02-221,2701,3171,2701,30849,2001,308
2023-02-211,2591,2801,2541,27834,7001,278
2023-02-201,2511,2601,2431,25825,7001,258
2023-02-171,2461,2561,2331,24439,8001,244
2023-02-161,2241,2551,2241,25344,6001,253
2023-02-151,2161,2401,2161,22636,7001,226
2023-02-141,2251,2251,1981,22531,5001,225
2023-02-131,2301,2511,1961,21682,8001,216
2023-02-101,1711,2001,1711,20044,1001,200
2023-02-091,1641,1691,1601,1665,7001,166
2023-02-081,1561,1691,1551,1669,6001,166
2023-02-071,1641,1701,1561,1598,1001,159
2023-02-061,1631,1641,1591,1637,8001,163
2023-02-031,1611,1641,1541,1587,6001,158
2023-02-021,1601,1621,1491,15314,4001,153
2023-02-011,1501,1601,1481,16013,3001,160
2023-01-311,1331,1481,1331,14811,5001,148
2023-01-301,1441,1491,1301,13037,8001,130
2023-01-271,1431,1431,1381,1435,6001,143
2023-01-261,1451,1451,1321,1349,4001,134
2023-01-251,1371,1421,1341,1417,9001,141
2023-01-241,1251,1361,1251,1358,2001,135
2023-01-231,1221,1301,1221,1297,1001,129
2023-01-201,1201,1251,1141,1235,4001,123
2023-01-191,1261,1301,1191,1196,9001,119
2023-01-181,1141,1281,1141,1254,8001,125
2023-01-171,1131,1191,1111,1144,7001,114
2023-01-161,1161,1181,1101,1114,3001,111
2023-01-131,1211,1211,1001,11225,5001,112
2023-01-121,1301,1301,1161,1219,9001,121
2023-01-111,1261,1411,1261,13117,2001,131
2023-01-101,1271,1421,1211,12413,8001,124
2023-01-061,1221,1231,1131,1195,8001,119
2023-01-051,1261,1261,1101,1165,7001,116
2023-01-041,1071,1281,1021,12311,7001,123

分割・併合履歴 : [2015-09-28]1株→0.2株