4093 東邦アセチレン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,611	1,620	1,610	1,620	3,400	324
2017-12-28	1,610	1,622	1,610	1,615	3,500	323
2017-12-27	1,633	1,639	1,609	1,613	9,200	322.60
2017-12-26	1,645	1,645	1,630	1,633	4,100	326.60
2017-12-25	1,633	1,641	1,630	1,640	3,600	328
2017-12-22	1,637	1,644	1,635	1,641	2,700	328.20
2017-12-21	1,649	1,649	1,635	1,646	7,900	329.20
2017-12-20	1,639	1,645	1,635	1,645	2,700	329
2017-12-19	1,656	1,662	1,630	1,650	3,200	330
2017-12-18	1,642	1,660	1,642	1,653	5,000	330.60
2017-12-15	1,634	1,643	1,629	1,642	4,000	328.40
2017-12-14	1,624	1,640	1,624	1,640	1,900	328
2017-12-13	1,636	1,637	1,621	1,637	5,900	327.40
2017-12-12	1,640	1,640	1,629	1,638	3,300	327.60
2017-12-11	1,632	1,643	1,620	1,640	3,800	328
2017-12-08	1,611	1,632	1,611	1,632	8,100	326.40
2017-12-07	1,611	1,634	1,611	1,631	7,000	326.20
2017-12-06	1,615	1,638	1,610	1,610	6,700	322
2017-12-05	1,626	1,629	1,611	1,615	9,100	323
2017-12-04	1,645	1,648	1,625	1,627	5,800	325.40
2017-12-01	1,624	1,650	1,600	1,625	10,200	325
2017-11-30	1,619	1,628	1,619	1,622	1,800	324.40
2017-11-29	1,635	1,643	1,620	1,642	2,200	328.40
2017-11-28	1,627	1,638	1,623	1,632	2,800	326.40
2017-11-27	1,644	1,645	1,623	1,644	3,200	328.80
2017-11-24	1,614	1,644	1,611	1,644	4,900	328.80
2017-11-22	1,648	1,648	1,611	1,614	4,100	322.80
2017-11-21	1,627	1,644	1,626	1,644	2,800	328.80
2017-11-20	1,628	1,639	1,616	1,617	4,700	323.40
2017-11-17	1,638	1,645	1,622	1,628	3,300	325.60
2017-11-16	1,639	1,648	1,626	1,638	4,800	327.60
2017-11-15	1,652	1,653	1,623	1,632	7,700	326.40
2017-11-13	1,647	1,655	1,642	1,645	4,500	329
2017-11-10	1,646	1,663	1,632	1,646	16,400	329.20
2017-11-09	1,628	1,663	1,620	1,635	9,100	327
2017-11-08	1,640	1,640	1,628	1,633	3,100	326.60
2017-11-07	1,643	1,653	1,638	1,644	2,700	328.80
2017-11-06	1,652	1,659	1,646	1,659	3,700	331.80
2017-11-02	1,674	1,674	1,651	1,659	1,300	331.80
2017-11-01	1,674	1,674	1,654	1,674	6,800	334.80
2017-10-31	1,670	1,670	1,649	1,666	6,700	333.20
2017-10-30	1,655	1,677	1,655	1,670	21,200	334
2017-10-27	1,657	1,657	1,631	1,655	2,700	331
2017-10-26	1,649	1,657	1,629	1,656	8,400	331.20
2017-10-25	1,647	1,649	1,602	1,649	6,600	329.80
2017-10-24	1,638	1,641	1,620	1,641	4,300	328.20
2017-10-23	1,638	1,639	1,625	1,639	3,900	327.80
2017-10-20	1,634	1,642	1,617	1,617	9,200	323.40
2017-10-19	1,648	1,656	1,631	1,648	5,400	329.60
2017-10-18	1,651	1,651	1,635	1,648	5,000	329.60
2017-10-17	1,675	1,675	1,650	1,663	7,900	332.60
2017-10-16	1,656	1,676	1,650	1,672	5,300	334.40
2017-10-13	1,667	1,672	1,627	1,656	12,300	331.20
2017-10-12	1,663	1,675	1,661	1,667	5,900	333.40
2017-10-11	1,678	1,678	1,662	1,669	2,700	333.80
2017-10-10	1,694	1,701	1,675	1,678	6,700	335.60
2017-10-06	1,720	1,720	1,687	1,692	4,200	338.40
2017-10-05	1,710	1,723	1,703	1,705	3,500	341
2017-10-04	1,723	1,723	1,702	1,720	4,900	344
2017-10-03	1,726	1,726	1,709	1,709	3,000	341.80
2017-10-02	1,736	1,736	1,706	1,724	2,200	344.80
2017-09-29	1,697	1,741	1,692	1,713	9,800	342.60
2017-09-28	1,688	1,700	1,675	1,698	5,100	339.60
2017-09-27	1,668	1,685	1,648	1,685	2,800	337
2017-09-26	1,636	1,678	1,628	1,678	5,900	335.60
2017-09-25	1,640	1,676	1,640	1,659	4,000	331.80
2017-09-22	1,687	1,687	1,630	1,639	4,900	327.80
2017-09-21	1,674	1,677	1,657	1,661	5,400	332.20
2017-09-20	1,690	1,710	1,663	1,674	10,200	334.80
2017-09-19	1,670	1,702	1,665	1,690	14,900	338
2017-09-15	1,616	1,656	1,612	1,650	11,400	330
2017-09-14	1,644	1,650	1,582	1,607	6,000	321.40
2017-09-13	1,626	1,646	1,625	1,640	4,400	328
2017-09-12	1,653	1,653	1,622	1,629	4,500	325.80
2017-09-11	1,613	1,640	1,608	1,616	7,400	323.20
2017-09-08	1,570	1,609	1,570	1,593	7,400	318.60
2017-09-07	1,559	1,600	1,559	1,576	5,500	315.20
2017-09-06	1,510	1,570	1,501	1,559	8,500	311.80
2017-09-05	1,683	1,683	1,545	1,550	37,500	310
2017-09-04	1,711	1,711	1,642	1,662	6,400	332.40
2017-09-01	1,691	1,724	1,675	1,711	12,000	342.20
2017-08-31	1,696	1,698	1,669	1,673	6,100	334.60
2017-08-30	1,664	1,690	1,642	1,688	11,700	337.60
2017-08-29	1,659	1,661	1,625	1,655	3,600	331
2017-08-28	1,663	1,663	1,640	1,656	7,900	331.20
2017-08-25	1,615	1,654	1,614	1,637	4,600	327.40
2017-08-24	1,620	1,650	1,608	1,608	6,800	321.60
2017-08-23	1,614	1,661	1,614	1,627	12,500	325.40
2017-08-22	1,566	1,618	1,566	1,614	18,000	322.80
2017-08-21	1,584	1,599	1,567	1,588	4,700	317.60
2017-08-18	1,580	1,584	1,552	1,584	17,800	316.80
2017-08-17	1,637	1,638	1,584	1,586	10,600	317.20
2017-08-16	1,562	1,630	1,562	1,617	14,100	323.40
2017-08-15	1,570	1,608	1,570	1,578	15,300	315.60
2017-08-14	1,570	1,599	1,540	1,591	25,900	318.20
2017-08-10	1,600	1,654	1,594	1,651	26,700	330.20
2017-08-09	1,681	1,681	1,563	1,594	41,900	318.80
2017-08-08	1,683	1,714	1,682	1,684	12,000	336.80
2017-08-07	1,734	1,734	1,701	1,710	8,300	342
2017-08-04	1,702	1,727	1,682	1,727	28,900	345.40
2017-08-03	1,782	1,782	1,688	1,703	18,000	340.60
2017-08-02	1,743	1,768	1,742	1,742	10,400	348.40
2017-08-01	1,792	1,820	1,733	1,755	64,600	351
2017-07-31	1,739	1,791	1,739	1,766	131,900	353.20
2017-07-28	1,670	1,742	1,670	1,739	134,200	347.80
2017-07-27	1,715	1,718	1,666	1,668	36,700	333.60
2017-07-26	1,675	1,730	1,661	1,717	38,200	343.40
2017-07-25	1,742	1,764	1,684	1,694	47,700	338.80
2017-07-24	1,765	1,771	1,750	1,764	15,600	352.80
2017-07-21	1,708	1,763	1,708	1,760	38,200	352
2017-07-20	1,700	1,750	1,691	1,744	17,200	348.80
2017-07-19	1,685	1,719	1,676	1,700	15,400	340
2017-07-18	1,730	1,730	1,697	1,698	13,500	339.60
2017-07-14	1,700	1,730	1,685	1,725	35,700	345
2017-07-13	1,697	1,740	1,695	1,695	26,400	339
2017-07-12	1,728	1,728	1,693	1,706	8,300	341.20
2017-07-11	1,676	1,724	1,666	1,718	41,100	343.60
2017-07-10	1,620	1,678	1,620	1,662	25,500	332.40
2017-07-07	1,668	1,668	1,619	1,620	17,400	324
2017-07-06	1,625	1,649	1,622	1,641	17,100	328.20
2017-07-05	1,641	1,691	1,613	1,631	38,300	326.20
2017-07-04	1,750	1,836	1,612	1,660	120,300	332
2017-07-03	1,630	1,735	1,625	1,730	106,900	346
2017-06-30	1,575	1,627	1,563	1,625	47,400	325
2017-06-29	1,564	1,579	1,551	1,579	35,900	315.80
2017-06-28	1,513	1,558	1,502	1,550	35,600	310
2017-06-27	1,483	1,519	1,477	1,506	24,400	301.20
2017-06-26	1,522	1,533	1,502	1,520	16,600	304
2017-06-23	1,515	1,518	1,499	1,518	13,800	303.60
2017-06-22	1,517	1,534	1,516	1,516	11,600	303.20
2017-06-21	1,518	1,535	1,501	1,525	14,400	305
2017-06-20	1,512	1,529	1,499	1,506	33,400	301.20
2017-06-19	1,472	1,518	1,466	1,517	23,900	303.40
2017-06-16	1,507	1,515	1,492	1,492	11,900	298.40
2017-06-15	1,488	1,534	1,467	1,524	38,500	304.80
2017-06-14	1,524	1,540	1,499	1,507	50,500	301.40
2017-06-13	1,509	1,527	1,480	1,520	32,000	304
2017-06-12	1,472	1,526	1,443	1,502	18,900	300.40
2017-06-09	1,468	1,538	1,466	1,494	75,900	298.80
2017-06-08	1,427	1,468	1,427	1,458	46,200	291.60
2017-06-07	1,410	1,434	1,410	1,426	8,800	285.20
2017-06-06	1,428	1,429	1,410	1,410	20,000	282
2017-06-05	1,419	1,480	1,408	1,433	49,800	286.60
2017-06-02	1,422	1,440	1,401	1,424	43,000	284.80
2017-06-01	1,495	1,495	1,431	1,437	55,800	287.40
2017-05-31	1,474	1,500	1,458	1,470	63,400	294
2017-05-30	1,450	1,470	1,431	1,470	45,600	294
2017-05-29	1,450	1,490	1,406	1,451	182,200	290.20
2017-05-26	1,450	1,450	1,380	1,450	369,800	290
2017-05-25	1,135	1,159	1,127	1,150	19,700	230
2017-05-24	1,124	1,139	1,121	1,135	9,700	227
2017-05-23	1,088	1,119	1,072	1,119	17,600	223.80
2017-05-22	1,086	1,088	1,076	1,086	5,300	217.20
2017-05-19	1,051	1,098	1,051	1,076	11,300	215.20
2017-05-18	1,040	1,059	1,034	1,049	10,700	209.80
2017-05-17	1,030	1,060	1,030	1,049	7,200	209.80
2017-05-16	1,024	1,026	1,019	1,024	5,800	204.80
2017-05-15	1,061	1,067	1,030	1,033	19,200	206.60
2017-05-12	1,135	1,135	1,085	1,100	14,700	220
2017-05-11	1,146	1,146	1,124	1,137	8,800	227.40
2017-05-10	1,111	1,150	1,110	1,142	29,600	228.40
2017-05-09	1,125	1,125	1,106	1,106	11,300	221.20
2017-05-08	1,119	1,125	1,114	1,122	24,400	224.40
2017-05-02	1,093	1,109	1,072	1,108	9,700	221.60
2017-05-01	1,078	1,116	1,070	1,113	31,300	222.60
2017-04-28	1,070	1,085	1,053	1,053	14,500	210.60
2017-04-27	1,047	1,114	1,047	1,092	41,600	218.40
2017-04-26	1,060	1,060	1,027	1,047	13,200	209.40
2017-04-25	1,059	1,061	1,043	1,052	16,200	210.40
2017-04-24	1,105	1,123	1,038	1,058	159,500	211.60
2017-04-21	1,075	1,075	1,073	1,075	35,000	215
2017-04-20	907	935	907	925	4,600	185
2017-04-19	886	904	886	901	4,000	180.20
2017-04-18	885	901	885	900	1,800	180
2017-04-17	878	882	878	882	600	176.40
2017-04-14	874	884	867	873	6,900	174.60
2017-04-13	874	876	856	874	17,000	174.80
2017-04-12	900	900	875	875	18,800	175
2017-04-11	915	918	900	906	6,100	181.20
2017-04-10	922	930	917	918	4,400	183.60
2017-04-07	926	943	921	922	12,200	184.40
2017-04-06	944	945	917	926	11,800	185.20
2017-04-05	971	971	950	955	9,600	191
2017-04-04	996	996	961	967	11,600	193.40
2017-04-03	1,006	1,017	1,000	1,008	7,200	201.60
2017-03-31	1,005	1,011	1,005	1,006	3,100	201.20
2017-03-30	1,002	1,010	1,002	1,005	7,600	201
2017-03-29	1,020	1,020	1,006	1,018	5,700	203.60
2017-03-28	1,021	1,025	1,012	1,019	14,200	203.80
2017-03-27	1,001	1,026	1,001	1,024	15,000	204.80
2017-03-24	980	994	977	988	3,600	197.60
2017-03-23	982	986	978	983	8,400	196.60
2017-03-22	989	995	987	987	6,400	197.40
2017-03-21	1,007	1,007	994	1,000	6,300	200
2017-03-17	1,016	1,016	1,000	1,010	13,900	202
2017-03-16	1,027	1,027	1,017	1,022	3,000	204.40
2017-03-15	1,026	1,033	1,019	1,027	4,900	205.40
2017-03-14	1,027	1,034	1,027	1,027	4,800	205.40
2017-03-13	1,031	1,041	1,030	1,034	4,500	206.80
2017-03-10	1,032	1,034	1,027	1,031	3,000	206.20
2017-03-09	1,012	1,029	1,010	1,029	14,800	205.80
2017-03-08	1,030	1,047	1,023	1,023	9,200	204.60
2017-03-07	1,028	1,032	1,028	1,032	6,100	206.40
2017-03-06	1,029	1,033	1,025	1,032	16,600	206.40
2017-03-03	1,059	1,059	1,025	1,029	20,800	205.80
2017-03-02	1,074	1,074	1,049	1,059	25,900	211.80
2017-03-01	1,051	1,078	1,047	1,060	21,100	212
2017-02-28	1,080	1,085	1,064	1,064	17,400	212.80
2017-02-27	1,094	1,094	1,074	1,090	15,300	218
2017-02-24	1,093	1,099	1,087	1,097	12,400	219.40
2017-02-23	1,074	1,095	1,066	1,095	30,500	219
2017-02-22	1,067	1,073	1,063	1,069	14,700	213.80
2017-02-21	1,070	1,070	1,053	1,058	25,200	211.60
2017-02-20	1,064	1,071	1,060	1,071	9,400	214.20
2017-02-17	1,065	1,067	1,056	1,064	20,300	212.80
2017-02-16	1,060	1,062	1,050	1,061	28,300	212.20
2017-02-15	1,033	1,048	1,028	1,048	32,800	209.60
2017-02-14	1,000	1,018	995	1,003	21,100	200.60
2017-02-13	957	999	952	992	48,500	198.40
2017-02-10	920	938	920	930	14,200	186
2017-02-09	908	920	901	920	9,000	184
2017-02-08	898	907	898	907	6,000	181.40
2017-02-07	899	899	893	894	3,600	178.80
2017-02-06	900	902	899	899	2,400	179.80
2017-02-03	900	900	882	897	2,000	179.40
2017-02-02	893	908	893	900	11,600	180
2017-02-01	891	895	875	890	5,500	178
2017-01-31	899	901	892	894	2,700	178.80
2017-01-30	904	906	896	899	4,400	179.80
2017-01-27	907	910	903	904	1,800	180.80
2017-01-26	910	910	901	907	2,800	181.40
2017-01-25	890	900	890	900	14,800	180
2017-01-24	889	890	881	890	3,000	178
2017-01-23	888	894	880	889	3,700	177.80
2017-01-20	898	898	887	895	3,800	179
2017-01-19	899	900	886	894	8,800	178.80
2017-01-18	888	893	880	884	8,200	176.80
2017-01-17	902	911	891	894	9,500	178.80
2017-01-16	918	918	906	913	7,300	182.60
2017-01-13	897	915	893	915	19,100	183
2017-01-12	887	906	880	890	32,100	178
2017-01-11	873	897	873	881	51,900	176.20
2017-01-10	854	879	853	877	48,400	175.40
2017-01-06	850	855	850	853	18,100	170.60
2017-01-05	854	856	851	856	4,900	171.20
2017-01-04	853	853	847	853	2,300	170.60

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