4093 東邦アセチレン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,300	1,301	1,287	1,288	16,200	257.60
2019-12-27	1,313	1,315	1,306	1,308	5,100	261.60
2019-12-26	1,315	1,315	1,309	1,313	6,000	262.60
2019-12-25	1,324	1,328	1,320	1,320	7,900	264
2019-12-24	1,346	1,348	1,327	1,331	6,400	266.20
2019-12-23	1,386	1,386	1,346	1,346	3,800	269.20
2019-12-20	1,339	1,357	1,339	1,356	2,100	271.20
2019-12-19	1,345	1,351	1,338	1,338	5,000	267.60
2019-12-18	1,357	1,359	1,356	1,359	2,900	271.80
2019-12-17	1,375	1,375	1,357	1,358	1,900	271.60
2019-12-16	1,377	1,377	1,354	1,356	2,100	271.20
2019-12-13	1,334	1,376	1,334	1,376	10,800	275.20
2019-12-12	1,346	1,346	1,338	1,338	2,100	267.60
2019-12-11	1,346	1,347	1,338	1,338	3,300	267.60
2019-12-10	1,347	1,353	1,346	1,346	3,900	269.20
2019-12-09	1,354	1,354	1,346	1,354	1,700	270.80
2019-12-06	1,336	1,351	1,336	1,346	1,000	269.20
2019-12-05	1,350	1,350	1,331	1,344	2,100	268.80
2019-12-04	1,338	1,348	1,338	1,348	2,200	269.60
2019-12-03	1,352	1,352	1,345	1,348	1,600	269.60
2019-12-02	1,360	1,360	1,352	1,354	1,500	270.80
2019-11-29	1,363	1,372	1,361	1,362	1,400	272.40
2019-11-28	1,339	1,377	1,339	1,377	3,400	275.40
2019-11-27	1,352	1,382	1,352	1,369	1,700	273.80
2019-11-26	1,409	1,409	1,347	1,347	3,000	269.40
2019-11-25	1,406	1,409	1,403	1,405	1,100	281
2019-11-22	1,390	1,407	1,390	1,402	800	280.40
2019-11-21	1,393	1,400	1,393	1,398	900	279.60
2019-11-20	1,381	1,414	1,378	1,414	5,300	282.80
2019-11-19	1,381	1,388	1,381	1,388	300	277.60
2019-11-18	1,400	1,400	1,381	1,389	1,700	277.80
2019-11-15	1,395	1,400	1,390	1,400	1,200	280
2019-11-14	1,385	1,385	1,379	1,385	900	277
2019-11-13	1,375	1,388	1,371	1,388	1,100	277.60
2019-11-12	1,414	1,414	1,401	1,404	1,200	280.80
2019-11-11	1,378	1,415	1,375	1,415	4,900	283
2019-11-08	1,389	1,390	1,360	1,376	3,100	275.20
2019-11-07	1,374	1,381	1,366	1,367	1,800	273.40
2019-11-06	1,388	1,396	1,376	1,377	900	275.40
2019-11-05	1,375	1,400	1,375	1,400	2,100	280
2019-11-01	1,368	1,378	1,360	1,372	1,100	274.40
2019-10-31	1,360	1,381	1,357	1,381	2,100	276.20
2019-10-30	1,344	1,368	1,344	1,365	2,700	273
2019-10-29	1,347	1,353	1,340	1,353	2,300	270.60
2019-10-28	1,368	1,368	1,340	1,347	2,800	269.40
2019-10-25	1,344	1,357	1,324	1,354	3,800	270.80
2019-10-24	1,323	1,341	1,322	1,322	3,500	264.40
2019-10-23	1,324	1,328	1,324	1,328	500	265.60
2019-10-21	1,345	1,345	1,322	1,337	1,000	267.40
2019-10-18	1,329	1,339	1,321	1,339	2,700	267.80
2019-10-17	1,346	1,346	1,315	1,336	1,400	267.20
2019-10-16	1,328	1,346	1,321	1,346	1,700	269.20
2019-10-15	1,320	1,334	1,320	1,329	2,200	265.80
2019-10-11	1,303	1,307	1,303	1,307	1,700	261.40
2019-10-10	1,306	1,312	1,298	1,310	500	262
2019-10-09	1,301	1,312	1,291	1,310	2,200	262
2019-10-08	1,310	1,311	1,301	1,302	1,300	260.40
2019-10-07	1,315	1,317	1,310	1,311	2,800	262.20
2019-10-04	1,313	1,338	1,313	1,329	1,900	265.80
2019-10-03	1,346	1,346	1,309	1,320	2,800	264
2019-10-02	1,339	1,376	1,339	1,376	1,300	275.20
2019-10-01	1,369	1,371	1,367	1,369	2,100	273.80
2019-09-30	1,364	1,364	1,345	1,360	3,100	272
2019-09-27	1,383	1,383	1,364	1,364	1,800	272.80
2019-09-26	1,369	1,394	1,369	1,390	4,900	278
2019-09-25	1,335	1,368	1,331	1,354	3,600	270.80
2019-09-24	1,317	1,334	1,311	1,334	3,400	266.80
2019-09-20	1,318	1,318	1,306	1,317	1,400	263.40
2019-09-19	1,319	1,319	1,302	1,318	3,000	263.60
2019-09-18	1,306	1,309	1,301	1,306	1,500	261.20
2019-09-17	1,301	1,335	1,300	1,323	5,500	264.60
2019-09-13	1,244	1,320	1,237	1,317	15,200	263.40
2019-09-12	1,220	1,230	1,220	1,230	6,100	246
2019-09-11	1,224	1,224	1,215	1,220	2,600	244
2019-09-10	1,220	1,223	1,215	1,221	3,500	244.20
2019-09-09	1,220	1,222	1,215	1,220	2,900	244
2019-09-06	1,216	1,224	1,216	1,220	2,200	244
2019-09-05	1,220	1,225	1,213	1,216	3,500	243.20
2019-09-04	1,222	1,223	1,214	1,220	1,900	244
2019-09-03	1,220	1,238	1,205	1,217	7,200	243.40
2019-09-02	1,209	1,217	1,209	1,217	700	243.40
2019-08-30	1,208	1,224	1,208	1,211	1,600	242.20
2019-08-29	1,214	1,220	1,214	1,220	700	244
2019-08-28	1,220	1,224	1,216	1,221	1,000	244.20
2019-08-27	1,214	1,224	1,214	1,215	1,100	243
2019-08-26	1,220	1,220	1,210	1,214	4,000	242.80
2019-08-23	1,215	1,224	1,210	1,218	1,800	243.60
2019-08-22	1,217	1,220	1,215	1,220	700	244
2019-08-21	1,215	1,219	1,212	1,218	1,300	243.60
2019-08-20	1,212	1,223	1,210	1,223	1,400	244.60
2019-08-19	1,214	1,220	1,212	1,212	1,000	242.40
2019-08-16	1,219	1,226	1,212	1,214	2,000	242.80
2019-08-15	1,204	1,219	1,204	1,219	600	243.80
2019-08-14	1,233	1,233	1,205	1,220	1,800	244
2019-08-13	1,225	1,234	1,204	1,220	9,900	244
2019-08-09	1,255	1,255	1,224	1,235	5,300	247
2019-08-08	1,268	1,268	1,250	1,255	1,500	251
2019-08-07	1,256	1,256	1,249	1,249	2,000	249.80
2019-08-06	1,252	1,266	1,251	1,256	3,800	251.20
2019-08-05	1,280	1,284	1,252	1,252	3,100	250.40
2019-08-02	1,284	1,298	1,280	1,280	2,300	256
2019-08-01	1,299	1,309	1,299	1,299	700	259.80
2019-07-31	1,302	1,302	1,299	1,299	300	259.80
2019-07-30	1,316	1,316	1,295	1,311	3,100	262.20
2019-07-29	1,316	1,316	1,301	1,311	1,200	262.20
2019-07-26	1,316	1,316	1,293	1,301	2,600	260.20
2019-07-25	1,291	1,299	1,290	1,299	1,300	259.80
2019-07-24	1,286	1,293	1,282	1,284	2,100	256.80
2019-07-23	1,311	1,311	1,280	1,285	2,200	257
2019-07-22	1,308	1,308	1,283	1,285	2,700	257
2019-07-19	1,299	1,299	1,285	1,285	2,900	257
2019-07-18	1,317	1,317	1,288	1,288	5,600	257.60
2019-07-17	1,310	1,311	1,307	1,311	1,400	262.20
2019-07-16	1,315	1,318	1,310	1,311	1,200	262.20
2019-07-12	1,319	1,319	1,311	1,315	500	263
2019-07-11	1,301	1,317	1,301	1,311	2,200	262.20
2019-07-10	1,308	1,313	1,300	1,300	3,100	260
2019-07-09	1,320	1,320	1,309	1,309	1,900	261.80
2019-07-08	1,329	1,329	1,320	1,320	900	264
2019-07-05	1,320	1,326	1,320	1,320	700	264
2019-07-04	1,327	1,327	1,315	1,320	700	264
2019-07-03	1,312	1,328	1,312	1,322	1,100	264.40
2019-07-02	1,327	1,327	1,305	1,311	1,900	262.20
2019-07-01	1,318	1,328	1,318	1,328	900	265.60
2019-06-28	1,317	1,330	1,317	1,319	1,300	263.80
2019-06-27	1,335	1,335	1,321	1,321	800	264.20
2019-06-26	1,337	1,337	1,317	1,322	1,900	264.40
2019-06-25	1,314	1,333	1,314	1,315	1,000	263
2019-06-24	1,319	1,322	1,314	1,314	1,600	262.80
2019-06-21	1,331	1,331	1,319	1,319	1,000	263.80
2019-06-20	1,318	1,329	1,318	1,327	300	265.40
2019-06-19	1,335	1,337	1,300	1,311	4,200	262.20
2019-06-18	1,337	1,337	1,326	1,335	700	267
2019-06-17	1,338	1,338	1,332	1,332	700	266.40
2019-06-14	1,338	1,340	1,328	1,337	6,000	267.40
2019-06-13	1,331	1,333	1,316	1,327	1,300	265.40
2019-06-12	1,337	1,339	1,337	1,338	1,000	267.60
2019-06-11	1,338	1,340	1,326	1,337	3,100	267.40
2019-06-10	1,336	1,338	1,336	1,338	2,100	267.60
2019-06-07	1,337	1,338	1,323	1,338	2,600	267.60
2019-06-06	1,338	1,342	1,330	1,331	4,000	266.20
2019-06-05	1,315	1,338	1,315	1,337	2,800	267.40
2019-06-04	1,311	1,323	1,311	1,313	1,200	262.60
2019-06-03	1,319	1,321	1,312	1,320	3,500	264
2019-05-31	1,323	1,325	1,323	1,323	1,200	264.60
2019-05-30	1,322	1,338	1,322	1,323	1,200	264.60
2019-05-29	1,318	1,336	1,318	1,319	1,700	263.80
2019-05-28	1,358	1,358	1,338	1,338	2,000	267.60
2019-05-27	1,378	1,380	1,358	1,361	2,800	272.20
2019-05-24	1,353	1,363	1,353	1,362	1,500	272.40
2019-05-23	1,378	1,380	1,359	1,361	3,500	272.20
2019-05-22	1,389	1,389	1,359	1,359	1,000	271.80
2019-05-21	1,380	1,380	1,361	1,370	1,000	274
2019-05-20	1,369	1,385	1,360	1,381	2,800	276.20
2019-05-17	1,372	1,372	1,341	1,356	2,100	271.20
2019-05-16	1,357	1,357	1,343	1,345	1,700	269
2019-05-15	1,359	1,370	1,327	1,357	3,700	271.40
2019-05-14	1,299	1,366	1,299	1,353	3,100	270.60
2019-05-13	1,320	1,327	1,299	1,299	10,800	259.80
2019-05-10	1,377	1,387	1,351	1,361	1,400	272.20
2019-05-09	1,351	1,352	1,329	1,347	5,600	269.40
2019-05-08	1,369	1,400	1,347	1,347	3,200	269.40
2019-05-07	1,424	1,424	1,374	1,396	2,900	279.20
2019-04-26	1,421	1,421	1,394	1,404	2,800	280.80
2019-04-25	1,402	1,410	1,387	1,404	3,300	280.80
2019-04-24	1,406	1,421	1,403	1,403	1,900	280.60
2019-04-23	1,429	1,429	1,409	1,417	900	283.40
2019-04-22	1,430	1,430	1,421	1,421	900	284.20
2019-04-19	1,425	1,430	1,422	1,426	1,900	285.20
2019-04-18	1,420	1,430	1,419	1,425	1,300	285
2019-04-17	1,420	1,443	1,420	1,426	1,800	285.20
2019-04-16	1,439	1,439	1,423	1,438	900	287.60
2019-04-15	1,408	1,449	1,408	1,447	2,100	289.40
2019-04-12	1,436	1,440	1,409	1,416	2,400	283.20
2019-04-11	1,446	1,446	1,411	1,434	1,800	286.80
2019-04-10	1,415	1,439	1,415	1,416	2,000	283.20
2019-04-09	1,463	1,463	1,426	1,445	1,900	289
2019-04-08	1,461	1,463	1,461	1,463	400	292.60
2019-04-05	1,470	1,470	1,461	1,461	2,100	292.20
2019-04-04	1,474	1,474	1,474	1,474	500	294.80
2019-04-03	1,475	1,475	1,463	1,474	2,200	294.80
2019-04-02	1,469	1,481	1,467	1,473	2,200	294.60
2019-04-01	1,444	1,476	1,444	1,472	3,800	294.40
2019-03-29	1,449	1,449	1,442	1,444	1,000	288.80
2019-03-28	1,450	1,455	1,411	1,435	5,100	287
2019-03-27	1,440	1,454	1,433	1,447	4,700	289.40
2019-03-26	1,454	1,476	1,440	1,476	19,600	295.20
2019-03-25	1,429	1,459	1,410	1,424	12,000	284.80
2019-03-22	1,437	1,454	1,424	1,454	4,000	290.80
2019-03-20	1,420	1,454	1,419	1,442	5,700	288.40
2019-03-19	1,430	1,430	1,403	1,420	10,100	284
2019-03-18	1,406	1,426	1,406	1,426	13,300	285.20
2019-03-15	1,387	1,406	1,387	1,406	17,600	281.20
2019-03-14	1,410	1,410	1,387	1,387	1,700	277.40
2019-03-13	1,401	1,407	1,396	1,400	1,100	280
2019-03-12	1,397	1,411	1,397	1,408	2,900	281.60
2019-03-11	1,389	1,400	1,389	1,397	1,000	279.40
2019-03-08	1,393	1,398	1,384	1,394	3,900	278.80
2019-03-07	1,382	1,398	1,382	1,392	5,400	278.40
2019-03-06	1,414	1,418	1,402	1,402	1,800	280.40
2019-03-05	1,420	1,420	1,396	1,404	2,400	280.80
2019-03-04	1,395	1,417	1,395	1,410	4,000	282
2019-03-01	1,427	1,430	1,392	1,395	4,000	279
2019-02-28	1,402	1,427	1,401	1,427	2,900	285.40
2019-02-27	1,396	1,437	1,396	1,426	4,500	285.20
2019-02-26	1,390	1,399	1,390	1,396	2,700	279.20
2019-02-25	1,365	1,385	1,365	1,385	1,900	277
2019-02-22	1,380	1,380	1,370	1,372	1,100	274.40
2019-02-21	1,362	1,367	1,362	1,367	1,100	273.40
2019-02-20	1,358	1,376	1,358	1,372	3,600	274.40
2019-02-19	1,387	1,388	1,357	1,357	2,800	271.40
2019-02-18	1,386	1,388	1,359	1,388	2,100	277.60
2019-02-15	1,350	1,365	1,343	1,365	1,100	273
2019-02-14	1,342	1,355	1,342	1,355	2,100	271
2019-02-13	1,361	1,391	1,356	1,356	1,500	271.20
2019-02-12	1,392	1,392	1,362	1,364	1,500	272.80
2019-02-08	1,351	1,378	1,351	1,368	900	273.60
2019-02-07	1,359	1,385	1,349	1,358	1,900	271.60
2019-02-06	1,377	1,390	1,360	1,365	1,200	273
2019-02-05	1,351	1,389	1,351	1,384	1,000	276.80
2019-02-04	1,355	1,380	1,355	1,359	1,800	271.80
2019-02-01	1,380	1,380	1,355	1,355	1,500	271
2019-01-31	1,359	1,362	1,345	1,350	2,300	270
2019-01-30	1,396	1,396	1,349	1,349	2,500	269.80
2019-01-29	1,363	1,366	1,363	1,366	500	273.20
2019-01-28	1,400	1,400	1,360	1,360	2,800	272
2019-01-25	1,374	1,393	1,374	1,378	2,200	275.60
2019-01-24	1,391	1,406	1,367	1,374	2,400	274.80
2019-01-23	1,380	1,395	1,365	1,385	1,300	277
2019-01-22	1,388	1,395	1,365	1,388	3,100	277.60
2019-01-21	1,388	1,400	1,381	1,389	1,400	277.80
2019-01-18	1,370	1,383	1,370	1,373	1,400	274.60
2019-01-17	1,351	1,381	1,351	1,381	1,200	276.20
2019-01-16	1,379	1,379	1,376	1,376	500	275.20
2019-01-15	1,378	1,380	1,350	1,363	1,300	272.60
2019-01-11	1,284	1,359	1,284	1,348	5,400	269.60
2019-01-10	1,306	1,340	1,282	1,282	4,000	256.40
2019-01-09	1,340	1,340	1,317	1,317	1,900	263.40
2019-01-08	1,328	1,360	1,328	1,344	2,800	268.80
2019-01-07	1,383	1,383	1,334	1,339	4,600	267.80
2019-01-04	1,350	1,365	1,330	1,353	4,000	270.60

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