4093 東邦アセチレン(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-309293929317,00093
2009-12-299494929331,00093
2009-12-289595929449,00094
2009-12-259191898933,00089
2009-12-248991889143,00091
2009-12-228889878913,00089
2009-12-218989878918,00089
2009-12-188888878714,00087
2009-12-17898987875,00087
2009-12-16878887889,00088
2009-12-158691868629,00086
2009-12-14878786865,00086
2009-12-118687868612,00086
2009-12-108889868719,00087
2009-12-098888868613,00086
2009-12-088888878818,00088
2009-12-078891879025,00090
2009-12-04878887886,00088
2009-12-038889878912,00089
2009-12-028687858725,00087
2009-12-018486848617,00086
2009-11-308183818314,00083
2009-11-27838382824,00082
2009-11-268384828425,00084
2009-11-258283818334,00083
2009-11-248585838313,00083
2009-11-208385838537,00085
2009-11-198686838518,00085
2009-11-188485838310,00083
2009-11-178484828316,00083
2009-11-168787838586,00085
2009-11-139293898944,00089
2009-11-129597819285,00092
2009-11-111021049598420,00098
2009-11-10104104989862,00098
2009-11-09991039910195,000101
2009-11-069698959821,00098
2009-11-059598939541,00095
2009-11-049394929214,00092
2009-11-029393909317,00093
2009-10-309595939517,00095
2009-10-299394929225,00092
2009-10-289395929438,00094
2009-10-27929292926,00092
2009-10-269193919122,00091
2009-10-239192909219,00092
2009-10-229192889128,00091
2009-10-218892889210,00092
2009-10-20899089898,00089
2009-10-198788878812,00088
2009-10-16919188899,00089
2009-10-159091899129,00091
2009-10-149191888932,00089
2009-10-139093909238,00092
2009-10-098790879021,00090
2009-10-088687858712,00087
2009-10-078586838620,00086
2009-10-068187818416,00084
2009-10-058383818127,00081
2009-10-028485828334,00083
2009-10-018888878718,00087
2009-09-309191909012,00090
2009-09-298892889121,00091
2009-09-288989868756,00087
2009-09-258991899138,00091
2009-09-249293909351,00093
2009-09-1895959193121,00093
2009-09-179797929576,00095
2009-09-169799969639,00096
2009-09-159698969736,00097
2009-09-141011019596109,00096
2009-09-1110310310110318,000103
2009-09-1010410410210310,000103
2009-09-0910410410310418,000104
2009-09-0810210310110327,000103
2009-09-0710210410110331,000103
2009-09-0410610610110246,000102
2009-09-0310510610310528,000105
2009-09-0210510610410526,000105
2009-09-0110610610210676,000106
2009-08-31110111105106102,000106
2009-08-2811011110910967,000109
2009-08-27108115107109247,000109
2009-08-2610710810610760,000107
2009-08-2510810810510867,000108
2009-08-2410911010811024,000110
2009-08-2111111110810940,000109
2009-08-2011011111011151,000111
2009-08-19110114110110121,000110
2009-08-18107109105109104,000109
2009-08-17110111107108116,000108
2009-08-14117117110110414,000110
2009-08-131101311081172,203,000117
2009-08-12981039810163,000101
2009-08-11101101979856,00098
2009-08-101021029910047,000100
2009-08-0710310310010126,000101
2009-08-06981039810299,000102
2009-08-059799969859,00098
2009-08-049697959756,00097
2009-08-039596949532,00095
2009-07-319495939533,00095
2009-07-309394929425,00094
2009-07-299495949515,00095
2009-07-289696949429,00094
2009-07-279798969755,00097
2009-07-249496939558,00095
2009-07-239293919357,00093
2009-07-229294929324,00093
2009-07-219395909175,00091
2009-07-179292919119,00091
2009-07-169697909083,00090
2009-07-159495929543,00095
2009-07-148692869065,00090
2009-07-1390908384119,00084
2009-07-109497939375,00093
2009-07-0997999497101,00097
2009-07-0810510596100159,000100
2009-07-0711011010610671,000106
2009-07-0610911010810825,000108
2009-07-0310710910610948,000109
2009-07-0211011010810995,000109
2009-07-0111011111011067,000110
2009-06-30111111109110108,000110
2009-06-29107109107109140,000109
2009-06-26109110105105182,000105
2009-06-2510510910410780,000107
2009-06-2410310410210439,000104
2009-06-23104104100102101,000102
2009-06-22105106102104209,000104
2009-06-1998100989879,00098
2009-06-189898959742,00097
2009-06-179698969626,00096
2009-06-169999979847,00098
2009-06-159710297100138,000100
2009-06-129696949557,00095
2009-06-1195969394116,00094
2009-06-1093959395121,00095
2009-06-099494929343,00093
2009-06-0895959293108,00093
2009-06-0591949194107,00094
2009-06-0490908789125,00089
2009-06-039091899049,00090
2009-06-0292948989164,00089
2009-06-0193938888144,00088
2009-05-2996988894229,00094
2009-05-2885988298304,00098
2009-05-2783918185308,00085
2009-05-2678827782101,00082
2009-05-257678767853,00078
2009-05-227676767634,00076
2009-05-217777757730,00077
2009-05-207477747795,00077
2009-05-197576757525,00075
2009-05-1872767273124,00073
2009-05-157273717329,00073
2009-05-147474717156,00071
2009-05-137474737323,00073
2009-05-127373727319,00073
2009-05-117274727342,00073
2009-05-087272707023,00070
2009-05-077071697131,00071
2009-05-017171697020,00070
2009-04-306971697140,00071
2009-04-286971696935,00069
2009-04-277070696932,00069
2009-04-247070686921,00069
2009-04-236970687022,00070
2009-04-227171696923,00069
2009-04-216970687035,00070
2009-04-206971697066,00070
2009-04-1771726467128,00067
2009-04-167374717278,00072
2009-04-1572797273193,00073
2009-04-1467706769180,00069
2009-04-1365656165576,00065
2009-04-1067686363101,00063
2009-04-096969646680,00066
2009-04-08686868686,00068
2009-04-076568656837,00068
2009-04-066668666717,00067
2009-04-036969676820,00068
2009-04-026466646627,00066
2009-04-01656564647,00064
2009-03-30656564646,00064
2009-03-276666656516,00065
2009-03-266666666622,00066
2009-03-25636462648,00064
2009-03-246464616253,00062
2009-03-23626462647,00064
2009-03-196365626442,00064
2009-03-186465636541,00065
2009-03-176464616436,00064
2009-03-16646564655,00065
2009-03-136364616411,00064
2009-03-12636463642,00064
2009-03-11616261629,00062
2009-03-106163616311,00063
2009-03-096363606113,00061
2009-03-066060596016,00060
2009-03-05626362626,00062
2009-03-04606159605,00060
2009-03-03626262622,00062
2009-03-02646462624,00062
2009-02-276565636321,00063
2009-02-266565626214,00062
2009-02-256060596014,00060
2009-02-245760575911,00059
2009-02-236161585811,00058
2009-02-206061586123,00061
2009-02-19626360603,00060
2009-02-18616160608,00060
2009-02-176164616113,00061
2009-02-166164606216,00062
2009-02-13636361626,00062
2009-02-126063596336,00063
2009-02-096364596319,00063
2009-02-066464576239,00062
2009-02-05646564653,00065
2009-02-046565646415,00064
2009-02-03656665658,00065
2009-01-30656565656,00065
2009-01-29686865676,00067
2009-01-28676767671,00067
2009-01-276368636429,00064
2009-01-267070636346,00063
2009-01-236566656520,00065
2009-01-22666666665,00066
2009-01-21676766665,00066
2009-01-206770666713,00067
2009-01-19686868687,00068
2009-01-16676867673,00067
2009-01-156667666714,00067
2009-01-14686967695,00069
2009-01-13686868684,00068
2009-01-097070686817,00068
2009-01-08717170704,00070
2009-01-07717371715,00071
2009-01-067274696924,00069
2009-01-057979747421,00074

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