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 |
---|---|---|---|---|---|---|
2021-04-16 | 1,301 | 1,304 | 1,288 | 1,294 | 13,400 | 1,294 |
2021-04-15 | 1,309 | 1,321 | 1,300 | 1,301 | 6,800 | 1,301 |
2021-04-14 | 1,320 | 1,322 | 1,310 | 1,312 | 4,700 | 1,312 |
2021-04-13 | 1,311 | 1,325 | 1,311 | 1,322 | 3,300 | 1,322 |
2021-04-12 | 1,311 | 1,321 | 1,311 | 1,313 | 2,300 | 1,313 |
2021-04-09 | 1,298 | 1,323 | 1,298 | 1,314 | 11,100 | 1,314 |
2021-04-08 | 1,330 | 1,330 | 1,297 | 1,297 | 25,500 | 1,297 |
2021-04-07 | 1,306 | 1,333 | 1,306 | 1,330 | 9,700 | 1,330 |
2021-04-06 | 1,328 | 1,328 | 1,307 | 1,307 | 9,900 | 1,307 |
2021-04-05 | 1,333 | 1,338 | 1,317 | 1,327 | 9,800 | 1,327 |
2021-04-02 | 1,311 | 1,333 | 1,311 | 1,328 | 11,800 | 1,328 |
2021-04-01 | 1,342 | 1,352 | 1,310 | 1,310 | 23,000 | 1,310 |
2021-03-31 | 1,360 | 1,360 | 1,328 | 1,342 | 10,500 | 1,342 |
2021-03-30 | 1,376 | 1,390 | 1,312 | 1,356 | 27,800 | 1,356 |
2021-03-29 | 1,411 | 1,439 | 1,399 | 1,411 | 31,500 | 1,411 |
2021-03-26 | 1,388 | 1,408 | 1,384 | 1,397 | 25,800 | 1,397 |
2021-03-25 | 1,362 | 1,377 | 1,346 | 1,377 | 19,900 | 1,377 |
2021-03-24 | 1,340 | 1,340 | 1,321 | 1,332 | 19,100 | 1,332 |
2021-03-23 | 1,346 | 1,349 | 1,336 | 1,343 | 9,600 | 1,343 |
2021-03-22 | 1,330 | 1,350 | 1,322 | 1,332 | 57,400 | 1,332 |
2021-03-19 | 1,320 | 1,329 | 1,316 | 1,322 | 125,400 | 1,322 |
2021-03-18 | 1,320 | 1,328 | 1,316 | 1,320 | 54,900 | 1,320 |
2021-03-17 | 1,317 | 1,320 | 1,312 | 1,320 | 14,700 | 1,320 |
2021-03-16 | 1,315 | 1,318 | 1,310 | 1,316 | 16,100 | 1,316 |
2021-03-15 | 1,315 | 1,323 | 1,308 | 1,315 | 25,100 | 1,315 |
2021-03-12 | 1,314 | 1,321 | 1,304 | 1,314 | 16,400 | 1,314 |
2021-03-11 | 1,319 | 1,319 | 1,308 | 1,314 | 14,200 | 1,314 |
2021-03-10 | 1,312 | 1,322 | 1,308 | 1,319 | 15,000 | 1,319 |
2021-03-09 | 1,311 | 1,327 | 1,310 | 1,320 | 22,500 | 1,320 |
2021-03-08 | 1,324 | 1,337 | 1,305 | 1,320 | 35,000 | 1,320 |
2021-03-05 | 1,364 | 1,382 | 1,326 | 1,326 | 20,400 | 1,326 |
2021-03-04 | 1,386 | 1,392 | 1,360 | 1,387 | 10,600 | 1,387 |
2021-03-03 | 1,376 | 1,390 | 1,356 | 1,384 | 11,300 | 1,384 |
2021-03-02 | 1,366 | 1,375 | 1,351 | 1,375 | 12,900 | 1,375 |
2021-03-01 | 1,331 | 1,381 | 1,320 | 1,366 | 14,600 | 1,366 |
2021-02-26 | 1,350 | 1,362 | 1,330 | 1,342 | 10,200 | 1,342 |
2021-02-25 | 1,338 | 1,357 | 1,338 | 1,350 | 5,300 | 1,350 |
2021-02-24 | 1,365 | 1,382 | 1,331 | 1,332 | 16,600 | 1,332 |
2021-02-22 | 1,341 | 1,380 | 1,341 | 1,369 | 12,600 | 1,369 |
2021-02-19 | 1,375 | 1,383 | 1,320 | 1,340 | 26,600 | 1,340 |
2021-02-18 | 1,408 | 1,408 | 1,377 | 1,383 | 12,000 | 1,383 |
2021-02-17 | 1,401 | 1,418 | 1,382 | 1,408 | 10,000 | 1,408 |
2021-02-16 | 1,425 | 1,425 | 1,360 | 1,396 | 36,800 | 1,396 |
2021-02-15 | 1,450 | 1,450 | 1,417 | 1,421 | 20,400 | 1,421 |
2021-02-12 | 1,448 | 1,459 | 1,430 | 1,451 | 12,400 | 1,451 |
2021-02-10 | 1,446 | 1,451 | 1,432 | 1,448 | 8,700 | 1,448 |
2021-02-09 | 1,453 | 1,462 | 1,449 | 1,454 | 8,700 | 1,454 |
2021-02-08 | 1,485 | 1,487 | 1,452 | 1,452 | 33,900 | 1,452 |
2021-02-05 | 1,453 | 1,503 | 1,453 | 1,477 | 27,100 | 1,477 |
2021-02-04 | 1,450 | 1,480 | 1,443 | 1,448 | 17,100 | 1,448 |
2021-02-03 | 1,470 | 1,490 | 1,417 | 1,448 | 18,700 | 1,448 |
2021-02-02 | 1,429 | 1,465 | 1,421 | 1,465 | 7,400 | 1,465 |
2021-02-01 | 1,409 | 1,434 | 1,382 | 1,425 | 19,500 | 1,425 |
2021-01-29 | 1,455 | 1,462 | 1,410 | 1,413 | 12,700 | 1,413 |
2021-01-28 | 1,451 | 1,473 | 1,425 | 1,444 | 22,100 | 1,444 |
2021-01-27 | 1,486 | 1,489 | 1,460 | 1,461 | 9,500 | 1,461 |
2021-01-26 | 1,490 | 1,491 | 1,472 | 1,486 | 15,300 | 1,486 |
2021-01-25 | 1,435 | 1,488 | 1,431 | 1,483 | 15,300 | 1,483 |
2021-01-22 | 1,468 | 1,469 | 1,408 | 1,420 | 39,300 | 1,420 |
2021-01-21 | 1,510 | 1,584 | 1,447 | 1,471 | 162,500 | 1,471 |
2021-01-20 | 1,469 | 1,492 | 1,450 | 1,490 | 26,300 | 1,490 |
2021-01-19 | 1,419 | 1,472 | 1,419 | 1,441 | 12,200 | 1,441 |
2021-01-18 | 1,434 | 1,458 | 1,398 | 1,409 | 21,700 | 1,409 |
2021-01-15 | 1,464 | 1,472 | 1,433 | 1,433 | 14,900 | 1,433 |
2021-01-14 | 1,486 | 1,486 | 1,455 | 1,463 | 22,000 | 1,463 |
2021-01-13 | 1,508 | 1,515 | 1,455 | 1,484 | 29,300 | 1,484 |
2021-01-12 | 1,597 | 1,610 | 1,473 | 1,503 | 53,200 | 1,503 |
2021-01-08 | 1,535 | 1,599 | 1,505 | 1,573 | 88,100 | 1,573 |
2021-01-07 | 1,491 | 1,508 | 1,461 | 1,493 | 23,000 | 1,493 |
2021-01-06 | 1,466 | 1,495 | 1,466 | 1,486 | 19,000 | 1,486 |
2021-01-05 | 1,470 | 1,508 | 1,456 | 1,465 | 34,700 | 1,465 |
2021-01-04 | 1,410 | 1,520 | 1,350 | 1,510 | 62,200 | 1,510 |
分割・併合履歴 : [2015-09-28]1株→0.2株