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 |
---|---|---|---|---|---|---|
2021-01-21 | 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