4093 東邦アセチレン(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2835036035036014,000360
1987-12-2638138337537525,000375
1987-12-2538038538038039,000380
1987-12-2438539038038054,000380
1987-12-2338239037738561,000385
1987-12-2238239038238578,000385
1987-12-2138539038138146,000381
1987-12-1838038537538565,000385
1987-12-1739739837938580,000385
1987-12-16390400385395196,000395
1987-12-1539039038538878,000388
1987-12-1439039038538559,000385
1987-12-11380390376380124,000380
1987-12-10375400373394161,000394
1987-12-0937437537037064,000370
1987-12-0836137036136886,000368
1987-12-0736136735835842,000358
1987-12-0535035935035624,000356
1987-12-0434535534535546,000355
1987-12-0334534533634019,000340
1987-12-0233734733734520,000345
1987-12-0133934033533619,000336
1987-11-3034034034034013,000340
1987-11-2834034134034014,000340
1987-11-2734934934034034,000340
1987-11-2634034734034719,000347
1987-11-2533334033334032,000340
1987-11-2434134534034211,000342
1987-11-2034135034135011,000350
1987-11-1935035034535032,000350
1987-11-1833535033535020,000350
1987-11-1734735034034021,000340
1987-11-1634534534534513,000345
1987-11-1334434734034723,000347
1987-11-1233933933033022,000330
1987-11-1132633632433029,000330
1987-11-1034835132132271,000322
1987-11-0936136535035025,000350
1987-11-0736537536536648,000366
1987-11-0634336033536065,000360
1987-11-0535335834034139,000341
1987-11-0435035235035050,000350
1987-11-0235736035035032,000350
1987-10-313513513513513,000351
1987-10-3035035034634615,000346
1987-10-2935535534634654,000346
1987-10-2837037036536539,000365
1987-10-2734135034135053,000350
1987-10-2635035034535026,000350
1987-10-2436538036538025,000380
1987-10-23358360352360146,000360
1987-10-22390395372372105,000372
1987-10-21380380371380127,000380
1987-10-2032032032032044,000320
1987-10-1940040139940071,000400
1987-10-1641542541542067,000420
1987-10-15427430420424106,000424
1987-10-14412430410430193,000430
1987-10-1341741841041298,000412
1987-10-1243043041542072,000420
1987-10-09421438410420213,000420
1987-10-08443450420421811,000421
1987-10-07416444414440812,000440
1987-10-06400424400421820,000421
1987-10-05400400392395350,000395
1987-10-03374390374390140,000390
1987-10-0237337537237387,000373
1987-10-01366370360370122,000370
1987-09-3037037036536549,000365
1987-09-2937137137037062,000370
1987-09-2837437437037423,000374
1987-09-2636537536537455,000374
1987-09-2536637036636645,000366
1987-09-2436837036536636,000366
1987-09-2236637336537332,000373
1987-09-2137537536636654,000366
1987-09-1836337036237073,000370
1987-09-1736937036136149,000361
1987-09-1637537536837037,000370
1987-09-1436937536537564,000375
1987-09-1136837036537040,000370
1987-09-1037037036236847,000368
1987-09-0937037236537079,000370
1987-09-0837037336036066,000360
1987-09-0737737737037054,000370
1987-09-0538538538038064,000380
1987-09-0438138838038599,000385
1987-09-03390390381383185,000383
1987-09-02385390385386300,000386
1987-09-01376387376380196,000380
1987-08-3138138137137174,000371
1987-08-2938038037337936,000379
1987-08-28378380355371195,000371
1987-08-27387388376378213,000378
1987-08-26364395363388428,000388
1987-08-25350360346360115,000360
1987-08-2434835034635039,000350
1987-08-2234534534134390,000343
1987-08-2135435534335085,000350
1987-08-2035935935035485,000354
1987-08-1935836035635945,000359
1987-08-1835635835635836,000358
1987-08-1736036535835833,000358
1987-08-1435936035536088,000360
1987-08-1335936035535543,000355
1987-08-1235935935135563,000355
1987-08-1135936035135449,000354
1987-08-1036036035735956,000359
1987-08-0735935935135145,000351
1987-08-0636036035635748,000357
1987-08-0534536034234261,000342
1987-08-0435936034134233,000342
1987-08-0336836836036030,000360
1987-08-0136236936036031,000360
1987-07-3136537036036077,000360
1987-07-3035436035436038,000360
1987-07-2934735534734824,000348
1987-07-2834834834034538,000345
1987-07-2735235333533879,000338
1987-07-24350380350378213,000378
1987-07-2333033032032671,000326
1987-07-2234934933533523,000335
1987-07-2136036033635054,000350
1987-07-2037337336036043,000360
1987-07-17375377355376211,000376
1987-07-16370380370379223,000379
1987-07-15380383370375543,000375
1987-07-14360394358380629,000380
1987-07-13340360340356236,000356
1987-07-1033133332532558,000325
1987-07-0933233533033021,000330
1987-07-0833533733033034,000330
1987-07-07342343321321103,000321
1987-07-0634534834134137,000341
1987-07-0435035034034076,000340
1987-07-03330350330345112,000345
1987-07-0232233032133060,000330
1987-07-0132332532032052,000320
1987-06-3032532532132143,000321
1987-06-2932533032232241,000322
1987-06-2732132532032139,000321
1987-06-2632633032132163,000321
1987-06-2533133532632651,000326
1987-06-2432933032033075,000330
1987-06-2333033132632660,000326
1987-06-2233033833033058,000330
1987-06-1933533933133129,000331
1987-06-1834034033033091,000330
1987-06-1733534033033047,000330
1987-06-1633533832032683,000326
1987-06-1534434533833868,000338
1987-06-1234735534134162,000341
1987-06-11356358348348109,000348
1987-06-10349358348352219,000352
1987-06-09345345339344117,000344
1987-06-08338345337338128,000338
1987-06-06337340335337148,000337
1987-06-0534134133633686,000336
1987-06-04340343336336143,000336
1987-06-03351357338338387,000338
1987-06-02336350336349494,000349
1987-06-01345345332332449,000332
1987-05-30340348326330330,000330
1987-05-29330342325340919,000340
1987-05-28300330299320200,000320
1987-05-2729330029329781,000297
1987-05-2629029329029331,000293
1987-05-2529129529129332,000293
1987-05-2329529629029038,000290
1987-05-2229529529229555,000295
1987-05-2129029528729558,000295
1987-05-2029429429029223,000292
1987-05-1929529529029560,000295
1987-05-1829629828629082,000290
1987-05-1529630029529582,000295
1987-05-1428429528329548,000295
1987-05-1327528027528029,000280
1987-05-1227027327027039,000270
1987-05-1127127126926917,000269
1987-05-0827027026826943,000269
1987-05-0726827226827211,000272
1987-05-062712712682689,000268
1987-05-0226827326826813,000268
1987-05-0126827526527327,000273
1987-04-3026927126927113,000271
1987-04-2827627626526785,000267
1987-04-2728028027727717,000277
1987-04-2527527927527925,000279
1987-04-2427227527027541,000275
1987-04-2327027526827539,000275
1987-04-2226727226726827,000268
1987-04-2126927926426548,000265
1987-04-2027027427027425,000274
1987-04-1727027227027020,000270
1987-04-1627227227027018,000270
1987-04-1528028027227527,000275
1987-04-1427228027028040,000280
1987-04-1327227427027041,000270
1987-04-1027727727227237,000272
1987-04-0927528027527539,000275
1987-04-0827527527027155,000271
1987-04-0727627627527533,000275
1987-04-0628128127527516,000275
1987-04-0427728027528023,000280
1987-04-0327828027527633,000276
1987-04-0227728027527742,000277
1987-04-0127728027727739,000277
1987-03-3127828127627727,000277
1987-03-3028528527727833,000278
1987-03-2828028027527657,000276
1987-03-2727828327828321,000283
1987-03-26275281275275113,000275
1987-03-2527828427527552,000275
1987-03-2428528528128270,000282
1987-03-2328529028228237,000282
1987-03-2028528628528551,000285
1987-03-1928828828528631,000286
1987-03-1828528628128549,000285
1987-03-1729129128128143,000281
1987-03-1629029028128128,000281
1987-03-1329029028828927,000289
1987-03-1229029528928925,000289
1987-03-1129029829029151,000291
1987-03-1030030028528950,000289
1987-03-0928330028130043,000300
1987-03-0729029028328326,000283
1987-03-0630030529029057,000290
1987-03-05315319305305139,000305
1987-03-04314324310310262,000310
1987-03-03297304295304114,000304
1987-03-0227829027729083,000290
1987-02-2828028027527528,000275
1987-02-2727827827527648,000276
1987-02-2628028027827872,000278
1987-02-2528028427828067,000280
1987-02-2428229027827880,000278
1987-02-2327928827828242,000282
1987-02-2027828227627875,000278
1987-02-1927728527627640,000276
1987-02-1827728027527587,000275
1987-02-1728228227627638,000276
1987-02-1628428427528122,000281
1987-02-1327328027328053,000280
1987-02-1228328327127150,000271
1987-02-10272273268268115,000268
1987-02-092712712712718,000271
1987-02-0727028327028334,000283
1987-02-0627427427027019,000270
1987-02-0528028027427425,000274
1987-02-0427528027327316,000273
1987-02-0328328326827554,000275
1987-02-0229029528028155,000281
1987-01-3027327427027359,000273
1987-01-2927427426826875,000268
1987-01-2827027526826861,000268
1987-01-2728128127527531,000275
1987-01-2628028528028045,000280
1987-01-2428128128128112,000281
1987-01-2328528828028132,000281
1987-01-2227628027528068,000280
1987-01-2128028027527528,000275
1987-01-2027528027527528,000275
1987-01-1927527527527531,000275
1987-01-1627627827527522,000275
1987-01-1428028027627615,000276
1987-01-1328428427427548,000275
1987-01-1228128427927932,000279
1987-01-0929429427427459,000274
1987-01-0829529529229231,000292
1987-01-0729330029329527,000295
1987-01-0629330029229731,000297
1987-01-0529029129029011,000290

分割・併合履歴 : [2023-12-28]1株→5株 [2015-09-28]1株→0.2株