4093 東邦アセチレン(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-2976877575677531,000775
1989-12-2876177075776237,000762
1989-12-2776777575575545,000755
1989-12-2677578076576557,000765
1989-12-2577077977077352,000773
1989-12-2277278077177932,000779
1989-12-2178578577577597,000775
1989-12-2078879578178870,000788
1989-12-1979079078078084,000780
1989-12-1879079078078078,000780
1989-12-15790792775790111,000790
1989-12-14805811790790109,000790
1989-12-13820820800804135,000804
1989-12-12810820800820166,000820
1989-12-11805805795804152,000804
1989-12-08810810795800230,000800
1989-12-07781810780810414,000810
1989-12-06771780770779103,000779
1989-12-05780780762770140,000770
1989-12-04765780760780138,000780
1989-12-0176076075075491,000754
1989-11-3075077074976087,000760
1989-11-2976677074675595,000755
1989-11-28783785760776193,000776
1989-11-27781797775783314,000783
1989-11-24751780751775494,000775
1989-11-22725745725745261,000745
1989-11-2171172071071091,000710
1989-11-2070171570071089,000710
1989-11-1770971570070074,000700
1989-11-1670771070170267,000702
1989-11-1570571070170116,000701
1989-11-1471272070170133,000701
1989-11-1372072071071258,000712
1989-11-10730735695710169,000710
1989-11-09691730685730129,000730
1989-11-0868669368168183,000681
1989-11-0770070068168153,000681
1989-11-0670270268569048,000690
1989-11-0270070069070048,000700
1989-11-0170770769670464,000704
1989-10-3170570669569772,000697
1989-10-3071071070371039,000710
1989-10-2771571870370363,000703
1989-10-2671973071671862,000718
1989-10-25730730715720116,000720
1989-10-2473073072072883,000728
1989-10-23710725702716160,000716
1989-10-2071172071072075,000720
1989-10-1971072570270258,000702
1989-10-1872572570070055,000700
1989-10-1770070568568564,000685
1989-10-1669570069069063,000690
1989-10-1368570068570041,000700
1989-10-12705705680680175,000680
1989-10-1173073070570597,000705
1989-10-0972273072272869,000728
1989-10-0673073072272259,000722
1989-10-0572073071572175,000721
1989-10-0471571670071586,000715
1989-10-0371971970971855,000718
1989-10-0272573071171961,000719
1989-09-2967674167674192,000741
1989-09-2866767566667163,000671
1989-09-2768068366566583,000665
1989-09-2669069567568066,000680
1989-09-2570170569369956,000699
1989-09-2270571569069180,000691
1989-09-2169570769570045,000700
1989-09-20715716690690102,000690
1989-09-1971372171372147,000721
1989-09-1871172071071245,000712
1989-09-1471572071071060,000710
1989-09-1372072070771947,000719
1989-09-1271971970570641,000706
1989-09-1172272270570552,000705
1989-09-0872574072072284,000722
1989-09-0773873872472483,000724
1989-09-0672373772372858,000728
1989-09-0572973872072476,000724
1989-09-0473174873073966,000739
1989-09-01759763740741246,000741
1989-08-31759780754758747,000758
1989-08-30720770717749684,000749
1989-08-29710718701711131,000711
1989-08-2869172069071877,000718
1989-08-2568570068468448,000684
1989-08-2469069968468461,000684
1989-08-2368069068068139,000681
1989-08-2269970068269645,000696
1989-08-2170171070070028,000700
1989-08-1871071070070141,000701
1989-08-1770171070170550,000705
1989-08-1670871070271036,000710
1989-08-1570671570071534,000715
1989-08-1471172070070051,000700
1989-08-11736740700700203,000700
1989-08-10740750731735719,000735
1989-08-09705740705735651,000735
1989-08-08707710699700155,000700
1989-08-07684710683709152,000709
1989-08-0467868667568589,000685
1989-08-0369069867568680,000686
1989-08-02701712696700213,000700
1989-08-01718720702707451,000707
1989-07-31680724679720737,000720
1989-07-28680681670680384,000680
1989-07-27686690669680601,000680
1989-07-26650689648680547,000680
1989-07-25630648626648113,000648
1989-07-2462063061963094,000630
1989-07-2160562060161535,000615
1989-07-2060560960160514,000605
1989-07-1960160159559519,000595
1989-07-1861061360561024,000610
1989-07-1761861861061329,000613
1989-07-1461662061561534,000615
1989-07-1361362061261334,000613
1989-07-1261561561361340,000613
1989-07-1161161261061215,000612
1989-07-1061961961161124,000611
1989-07-0760162060162013,000620
1989-07-0662962961061026,000610
1989-07-0562063062062055,000620
1989-07-0460061059560540,000605
1989-07-0358560058560011,000600
1989-06-3058259058158641,000586
1989-06-2959060058259021,000590
1989-06-2860060058058053,000580
1989-06-276016056006038,000603
1989-06-2659161059160024,000600
1989-06-2360060059459428,000594
1989-06-226016016006006,000600
1989-06-2160061160060037,000600
1989-06-2060060059759840,000598
1989-06-1959460159460033,000600
1989-06-1659059259059242,000592
1989-06-1560360359059039,000590
1989-06-1461061060160826,000608
1989-06-1361161160860829,000608
1989-06-1261861861161216,000612
1989-06-0961462961461833,000618
1989-06-0861361561061447,000614
1989-06-0762062061161424,000614
1989-06-0662162161562028,000620
1989-06-0562062561062110,000621
1989-06-0261162061162010,000620
1989-06-0161665061665074,000650
1989-05-3163063561061631,000616
1989-05-3063363563063039,000630
1989-05-2963065063063041,000630
1989-05-2663663963663634,000636
1989-05-2563263563163519,000635
1989-05-2463763863063029,000630
1989-05-2365565863563534,000635
1989-05-2266966965565851,000658
1989-05-1965466065266062,000660
1989-05-1865065064365090,000650
1989-05-1764565064264549,000645
1989-05-1664164163664010,000640
1989-05-1564965063063147,000631
1989-05-1264565464065438,000654
1989-05-1165465564565053,000650
1989-05-1065165564865041,000650
1989-05-0966066964965081,000650
1989-05-0865866064064076,000640
1989-05-0263565863565866,000658
1989-05-0163064563063544,000635
1989-04-2863464062863044,000630
1989-04-2764064063263458,000634
1989-04-2662963562563574,000635
1989-04-2563063562563090,000630
1989-04-2464064163063529,000635
1989-04-21646646630635135,000635
1989-04-20670690645660708,000660
1989-04-19650670648670748,000670
1989-04-1857060056960079,000600
1989-04-1757157156656623,000566
1989-04-1457157557057014,000570
1989-04-1358058557157122,000571
1989-04-1257557557057518,000575
1989-04-1156656756556511,000565
1989-04-1058058056557033,000570
1989-04-0758959058058216,000582
1989-04-0658459358059319,000593
1989-04-0559459458058036,000580
1989-04-0459560059259322,000593
1989-04-0360060559559526,000595
1989-03-3161061059159136,000591
1989-03-3057260057260032,000600
1989-03-2956958556756719,000567
1989-03-2856257956156815,000568
1989-03-2757157956056035,000560
1989-03-2459159558058022,000580
1989-03-2356258056058022,000580
1989-03-2260161758059047,000590
1989-03-20620620600600161,000600
1989-03-17590620589610180,000610
1989-03-16575587570581121,000581
1989-03-1556357556257530,000575
1989-03-1456557056056034,000560
1989-03-1356257056257048,000570
1989-03-1056957056056036,000560
1989-03-0957057556657033,000570
1989-03-0858158157058020,000580
1989-03-0757558057558017,000580
1989-03-0658559057057054,000570
1989-03-0357359557058061,000580
1989-03-0258058056957027,000570
1989-03-0156857056757083,000570
1989-02-2857057056556633,000566
1989-02-2756657056656945,000569
1989-02-2357358557057035,000570
1989-02-2257959057057244,000572
1989-02-2156559956559919,000599
1989-02-2056357256156256,000562
1989-02-1757057556056042,000560
1989-02-1657257557057261,000572
1989-02-1557157657057239,000572
1989-02-1457858255655632,000556
1989-02-1359059057858236,000582
1989-02-1059060058659021,000590
1989-02-0958360058058640,000586
1989-02-0860360460260335,000603
1989-02-0760862060360371,000603
1989-02-0660662060360540,000605
1989-02-0360061059960283,000602
1989-02-0259960058359949,000599
1989-02-0160961059160093,000600
1989-01-3162862860560868,000608
1989-01-3063564062562572,000625
1989-01-2863563562062583,000625
1989-01-27630639609617200,000617
1989-01-26606630601630334,000630
1989-01-25580598572586130,000586
1989-01-2456757556156265,000562
1989-01-2357557856056046,000560
1989-01-2057157155155635,000556
1989-01-1957557556057083,000570
1989-01-1856058056057764,000577
1989-01-1754056054055866,000558
1989-01-1353854053753933,000539
1989-01-1254054053753836,000538
1989-01-1154054053553638,000536
1989-01-1053054753054037,000540
1989-01-0953053051653023,000530
1989-01-0652953051251231,000512
1989-01-0553053652853023,000530
1989-01-045255265255265,000526

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