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