4093 東邦アセチレン(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-283613653613652,000365
1990-12-273653653603608,000360
1990-12-263733743653655,000365
1990-12-253793793793798,000379
1990-12-2138038036137414,000374
1990-12-2039139138038032,000380
1990-12-1939839838539010,000390
1990-12-1839840039840012,000400
1990-12-174034033983985,000398
1990-12-1441441840240212,000402
1990-12-134134194134157,000415
1990-12-1240541140540710,000407
1990-12-1140040540040524,000405
1990-12-1038138138138110,000381
1990-12-0737137137137113,000371
1990-12-0634535034535010,000350
1990-12-053523533463467,000346
1990-12-043603603573573,000357
1990-12-033753753653656,000365
1990-11-3037537536136111,000361
1990-11-293803803803806,000380
1990-11-283903903903906,000390
1990-11-273913953913952,000395
1990-11-263994003903904,000390
1990-11-224004004004004,000400
1990-11-2140640639539511,000395
1990-11-204064104064105,000410
1990-11-1939139139139111,000391
1990-11-1640540539539614,000396
1990-11-154104104074079,000407
1990-11-1442142141141110,000411
1990-11-1340641640641618,000416
1990-11-094254254064064,000406
1990-11-0744444444044112,000441
1990-11-064464464404408,000440
1990-11-054454454454454,000445
1990-11-024364404364408,000440
1990-11-014554554504555,000455
1990-10-3147647646046019,000460
1990-10-304714714714717,000471
1990-10-2948048448048017,000480
1990-10-2647447547147511,000475
1990-10-254704754704753,000475
1990-10-2447047046247020,000470
1990-10-2346046546046515,000465
1990-10-1941643141543120,000431
1990-10-1841942440640612,000406
1990-10-174204204204204,000420
1990-10-1641141541041510,000415
1990-10-154104104104102,000410
1990-10-124104104104104,000410
1990-10-1141041141041011,000410
1990-10-0941142741042012,000420
1990-10-084104104104106,000410
1990-10-054154154104158,000415
1990-10-0442042041041010,000410
1990-10-0341142541141530,000415
1990-10-0238141138141122,000411
1990-09-274204204204208,000420
1990-09-2643643642942912,000429
1990-09-2146646744945024,000450
1990-09-204654654654651,000465
1990-09-194804804704806,000480
1990-09-1849549549049013,000490
1990-09-175075075005007,000500
1990-09-1450550550050512,000505
1990-09-135105105005006,000500
1990-09-124994994984988,000498
1990-09-114914914914911,000491
1990-09-104884904874909,000490
1990-09-074904904844899,000489
1990-09-0649649749049712,000497
1990-09-0551051049549513,000495
1990-09-0451052051052014,000520
1990-09-035355355255256,000525
1990-08-3151552151551511,000515
1990-08-3052552551151518,000515
1990-08-2952452551552522,000525
1990-08-2749449949449411,000494
1990-08-2451151551151523,000515
1990-08-235415415415415,000541
1990-08-225525555505505,000550
1990-08-215755805755794,000579
1990-08-205765805755757,000575
1990-08-1759159158058017,000580
1990-08-166296296106104,000610
1990-08-1560663060663010,000630
1990-08-145905905755756,000575
1990-08-1363263263263212,000632
1990-08-096216216206209,000620
1990-08-086036036036032,000603
1990-08-0761461459359316,000593
1990-08-066496496496491,000649
1990-08-0365165165065013,000650
1990-08-026756756506508,000650
1990-08-0168568566566518,000665
1990-07-3168268568268514,000685
1990-07-306746776746768,000676
1990-07-276516686516684,000668
1990-07-2668868864664615,000646
1990-07-2570070068868839,000688
1990-07-2468070068070017,000700
1990-07-2370770770070018,000700
1990-07-2069570068570031,000700
1990-07-1968768768368514,000685
1990-07-1868670068669125,000691
1990-07-1768570068068034,000680
1990-07-1670572070070532,000705
1990-07-1370670670070523,000705
1990-07-1272072070671018,000710
1990-07-1171172070070029,000700
1990-07-1072572571071056,000710
1990-07-0970971969971540,000715
1990-07-0667869567869516,000695
1990-07-0566267066166529,000665
1990-07-0466167066066024,000660
1990-07-0365167065066039,000660
1990-07-0266066064164115,000641
1990-06-2964765564265036,000650
1990-06-2865465464164530,000645
1990-06-2764266064265426,000654
1990-06-2665066063064149,000641
1990-06-2567267265066015,000660
1990-06-2269069067667622,000676
1990-06-2168169068069010,000690
1990-06-2070070067167719,000677
1990-06-1970271070070537,000705
1990-06-1870070170070035,000700
1990-06-1569970169870119,000701
1990-06-1469671069070026,000700
1990-06-1371071070070035,000700
1990-06-1270871070070038,000700
1990-06-1170871070070014,000700
1990-06-0870170870070820,000708
1990-06-0770170170070012,000700
1990-06-066887056887059,000705
1990-06-0570070568568522,000685
1990-06-0470570569470520,000705
1990-06-0171271571271231,000712
1990-05-3171372071072031,000720
1990-05-3071372071171130,000711
1990-05-2971773071071040,000710
1990-05-2871373071071135,000711
1990-05-2573174572074350,000743
1990-05-2474275772272255,000722
1990-05-2373274873074258,000742
1990-05-2273073572073245,000732
1990-05-2172173971972036,000720
1990-05-1875075072973155,000731
1990-05-1772074071073953,000739
1990-05-1672073572072051,000720
1990-05-1569671269671279,000712
1990-05-1469069568169560,000695
1990-05-1169069068769076,000690
1990-05-1069069568169062,000690
1990-05-0966168065568038,000680
1990-05-0862964162064169,000641
1990-05-0762062561362027,000620
1990-05-0260561060061038,000610
1990-05-0161762060060414,000604
1990-04-2760660760460733,000607
1990-04-2661562060560514,000605
1990-04-2557159057059044,000590
1990-04-2459559556756722,000567
1990-04-235905905855869,000586
1990-04-2059560059059024,000590
1990-04-1956758556758527,000585
1990-04-1856757256056014,000560
1990-04-1757057056556516,000565
1990-04-1658058258058011,000580
1990-04-1358058057057214,000572
1990-04-1261161259859823,000598
1990-04-1160863060060541,000605
1990-04-1061162061161150,000611
1990-04-0956856856856838,000568
1990-04-0645145845145881,000458
1990-04-0455156050050062,000500
1990-04-0360060054556061,000560
1990-03-3067070067070014,000700
1990-03-2969970067767713,000677
1990-03-2870070069970028,000700
1990-03-2767168067167719,000677
1990-03-2666267065067039,000670
1990-03-2368568565066045,000660
1990-03-2075075071571561,000715
1990-03-1977077075075031,000750
1990-03-1677678077077126,000771
1990-03-1576577976577029,000770
1990-03-1476878576378526,000785
1990-03-1378078376076158,000761
1990-03-1281081480080055,000800
1990-03-0979081578081053,000810
1990-03-0877578076076055,000760
1990-03-0778778777077035,000770
1990-03-0677979877777750,000777
1990-03-0578078577077042,000770
1990-03-0278580078078542,000785
1990-03-0179079077577751,000777
1990-02-2878079078078038,000780
1990-02-2775075074475042,000750
1990-02-2678078071972550,000725
1990-02-2380080078278644,000786
1990-02-2279081278680036,000800
1990-02-2182784082282289,000822
1990-02-2083583882082756,000827
1990-02-1984884883683682,000836
1990-02-1683083783083462,000834
1990-02-15832840821830116,000830
1990-02-14873873832832192,000832
1990-02-13870886863863442,000863
1990-02-09827850820846352,000846
1990-02-08825830825826115,000826
1990-02-07830835825828170,000828
1990-02-06820830810830172,000830
1990-02-05797815797800116,000800
1990-02-0279081579079778,000797
1990-02-0179280078579035,000790
1990-01-3178680078679057,000790
1990-01-3079579578578632,000786
1990-01-2980080078578543,000785
1990-01-2678079078079056,000790
1990-01-2579979978078045,000780
1990-01-2480681078078057,000780
1990-01-2380381780380668,000806
1990-01-2280381780381258,000812
1990-01-19816820802804129,000804
1990-01-18825835816816245,000816
1990-01-17798824795824204,000824
1990-01-16825826795804163,000804
1990-01-12809838800825610,000825
1990-01-11800805795800198,000800
1990-01-10799800785800157,000800
1990-01-09776800775780104,000780
1990-01-0877577576577547,000775
1990-01-0577977976576540,000765
1990-01-0476577076076126,000761

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