1. HOME >
  2. 株価時系列 >
  3. 4093 >
  4. 2019年

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
2019-12-301,3001,3011,2871,28816,200257.60
2019-12-271,3131,3151,3061,3085,100261.60
2019-12-261,3151,3151,3091,3136,000262.60
2019-12-251,3241,3281,3201,3207,900264
2019-12-241,3461,3481,3271,3316,400266.20
2019-12-231,3861,3861,3461,3463,800269.20
2019-12-201,3391,3571,3391,3562,100271.20
2019-12-191,3451,3511,3381,3385,000267.60
2019-12-181,3571,3591,3561,3592,900271.80
2019-12-171,3751,3751,3571,3581,900271.60
2019-12-161,3771,3771,3541,3562,100271.20
2019-12-131,3341,3761,3341,37610,800275.20
2019-12-121,3461,3461,3381,3382,100267.60
2019-12-111,3461,3471,3381,3383,300267.60
2019-12-101,3471,3531,3461,3463,900269.20
2019-12-091,3541,3541,3461,3541,700270.80
2019-12-061,3361,3511,3361,3461,000269.20
2019-12-051,3501,3501,3311,3442,100268.80
2019-12-041,3381,3481,3381,3482,200269.60
2019-12-031,3521,3521,3451,3481,600269.60
2019-12-021,3601,3601,3521,3541,500270.80
2019-11-291,3631,3721,3611,3621,400272.40
2019-11-281,3391,3771,3391,3773,400275.40
2019-11-271,3521,3821,3521,3691,700273.80
2019-11-261,4091,4091,3471,3473,000269.40
2019-11-251,4061,4091,4031,4051,100281
2019-11-221,3901,4071,3901,402800280.40
2019-11-211,3931,4001,3931,398900279.60
2019-11-201,3811,4141,3781,4145,300282.80
2019-11-191,3811,3881,3811,388300277.60
2019-11-181,4001,4001,3811,3891,700277.80
2019-11-151,3951,4001,3901,4001,200280
2019-11-141,3851,3851,3791,385900277
2019-11-131,3751,3881,3711,3881,100277.60
2019-11-121,4141,4141,4011,4041,200280.80
2019-11-111,3781,4151,3751,4154,900283
2019-11-081,3891,3901,3601,3763,100275.20
2019-11-071,3741,3811,3661,3671,800273.40
2019-11-061,3881,3961,3761,377900275.40
2019-11-051,3751,4001,3751,4002,100280
2019-11-011,3681,3781,3601,3721,100274.40
2019-10-311,3601,3811,3571,3812,100276.20
2019-10-301,3441,3681,3441,3652,700273
2019-10-291,3471,3531,3401,3532,300270.60
2019-10-281,3681,3681,3401,3472,800269.40
2019-10-251,3441,3571,3241,3543,800270.80
2019-10-241,3231,3411,3221,3223,500264.40
2019-10-231,3241,3281,3241,328500265.60
2019-10-211,3451,3451,3221,3371,000267.40
2019-10-181,3291,3391,3211,3392,700267.80
2019-10-171,3461,3461,3151,3361,400267.20
2019-10-161,3281,3461,3211,3461,700269.20
2019-10-151,3201,3341,3201,3292,200265.80
2019-10-111,3031,3071,3031,3071,700261.40
2019-10-101,3061,3121,2981,310500262
2019-10-091,3011,3121,2911,3102,200262
2019-10-081,3101,3111,3011,3021,300260.40
2019-10-071,3151,3171,3101,3112,800262.20
2019-10-041,3131,3381,3131,3291,900265.80
2019-10-031,3461,3461,3091,3202,800264
2019-10-021,3391,3761,3391,3761,300275.20
2019-10-011,3691,3711,3671,3692,100273.80
2019-09-301,3641,3641,3451,3603,100272
2019-09-271,3831,3831,3641,3641,800272.80
2019-09-261,3691,3941,3691,3904,900278
2019-09-251,3351,3681,3311,3543,600270.80
2019-09-241,3171,3341,3111,3343,400266.80
2019-09-201,3181,3181,3061,3171,400263.40
2019-09-191,3191,3191,3021,3183,000263.60
2019-09-181,3061,3091,3011,3061,500261.20
2019-09-171,3011,3351,3001,3235,500264.60
2019-09-131,2441,3201,2371,31715,200263.40
2019-09-121,2201,2301,2201,2306,100246
2019-09-111,2241,2241,2151,2202,600244
2019-09-101,2201,2231,2151,2213,500244.20
2019-09-091,2201,2221,2151,2202,900244
2019-09-061,2161,2241,2161,2202,200244
2019-09-051,2201,2251,2131,2163,500243.20
2019-09-041,2221,2231,2141,2201,900244
2019-09-031,2201,2381,2051,2177,200243.40
2019-09-021,2091,2171,2091,217700243.40
2019-08-301,2081,2241,2081,2111,600242.20
2019-08-291,2141,2201,2141,220700244
2019-08-281,2201,2241,2161,2211,000244.20
2019-08-271,2141,2241,2141,2151,100243
2019-08-261,2201,2201,2101,2144,000242.80
2019-08-231,2151,2241,2101,2181,800243.60
2019-08-221,2171,2201,2151,220700244
2019-08-211,2151,2191,2121,2181,300243.60
2019-08-201,2121,2231,2101,2231,400244.60
2019-08-191,2141,2201,2121,2121,000242.40
2019-08-161,2191,2261,2121,2142,000242.80
2019-08-151,2041,2191,2041,219600243.80
2019-08-141,2331,2331,2051,2201,800244
2019-08-131,2251,2341,2041,2209,900244
2019-08-091,2551,2551,2241,2355,300247
2019-08-081,2681,2681,2501,2551,500251
2019-08-071,2561,2561,2491,2492,000249.80
2019-08-061,2521,2661,2511,2563,800251.20
2019-08-051,2801,2841,2521,2523,100250.40
2019-08-021,2841,2981,2801,2802,300256
2019-08-011,2991,3091,2991,299700259.80
2019-07-311,3021,3021,2991,299300259.80
2019-07-301,3161,3161,2951,3113,100262.20
2019-07-291,3161,3161,3011,3111,200262.20
2019-07-261,3161,3161,2931,3012,600260.20
2019-07-251,2911,2991,2901,2991,300259.80
2019-07-241,2861,2931,2821,2842,100256.80
2019-07-231,3111,3111,2801,2852,200257
2019-07-221,3081,3081,2831,2852,700257
2019-07-191,2991,2991,2851,2852,900257
2019-07-181,3171,3171,2881,2885,600257.60
2019-07-171,3101,3111,3071,3111,400262.20
2019-07-161,3151,3181,3101,3111,200262.20
2019-07-121,3191,3191,3111,315500263
2019-07-111,3011,3171,3011,3112,200262.20
2019-07-101,3081,3131,3001,3003,100260
2019-07-091,3201,3201,3091,3091,900261.80
2019-07-081,3291,3291,3201,320900264
2019-07-051,3201,3261,3201,320700264
2019-07-041,3271,3271,3151,320700264
2019-07-031,3121,3281,3121,3221,100264.40
2019-07-021,3271,3271,3051,3111,900262.20
2019-07-011,3181,3281,3181,328900265.60
2019-06-281,3171,3301,3171,3191,300263.80
2019-06-271,3351,3351,3211,321800264.20
2019-06-261,3371,3371,3171,3221,900264.40
2019-06-251,3141,3331,3141,3151,000263
2019-06-241,3191,3221,3141,3141,600262.80
2019-06-211,3311,3311,3191,3191,000263.80
2019-06-201,3181,3291,3181,327300265.40
2019-06-191,3351,3371,3001,3114,200262.20
2019-06-181,3371,3371,3261,335700267
2019-06-171,3381,3381,3321,332700266.40
2019-06-141,3381,3401,3281,3376,000267.40
2019-06-131,3311,3331,3161,3271,300265.40
2019-06-121,3371,3391,3371,3381,000267.60
2019-06-111,3381,3401,3261,3373,100267.40
2019-06-101,3361,3381,3361,3382,100267.60
2019-06-071,3371,3381,3231,3382,600267.60
2019-06-061,3381,3421,3301,3314,000266.20
2019-06-051,3151,3381,3151,3372,800267.40
2019-06-041,3111,3231,3111,3131,200262.60
2019-06-031,3191,3211,3121,3203,500264
2019-05-311,3231,3251,3231,3231,200264.60
2019-05-301,3221,3381,3221,3231,200264.60
2019-05-291,3181,3361,3181,3191,700263.80
2019-05-281,3581,3581,3381,3382,000267.60
2019-05-271,3781,3801,3581,3612,800272.20
2019-05-241,3531,3631,3531,3621,500272.40
2019-05-231,3781,3801,3591,3613,500272.20
2019-05-221,3891,3891,3591,3591,000271.80
2019-05-211,3801,3801,3611,3701,000274
2019-05-201,3691,3851,3601,3812,800276.20
2019-05-171,3721,3721,3411,3562,100271.20
2019-05-161,3571,3571,3431,3451,700269
2019-05-151,3591,3701,3271,3573,700271.40
2019-05-141,2991,3661,2991,3533,100270.60
2019-05-131,3201,3271,2991,29910,800259.80
2019-05-101,3771,3871,3511,3611,400272.20
2019-05-091,3511,3521,3291,3475,600269.40
2019-05-081,3691,4001,3471,3473,200269.40
2019-05-071,4241,4241,3741,3962,900279.20
2019-04-261,4211,4211,3941,4042,800280.80
2019-04-251,4021,4101,3871,4043,300280.80
2019-04-241,4061,4211,4031,4031,900280.60
2019-04-231,4291,4291,4091,417900283.40
2019-04-221,4301,4301,4211,421900284.20
2019-04-191,4251,4301,4221,4261,900285.20
2019-04-181,4201,4301,4191,4251,300285
2019-04-171,4201,4431,4201,4261,800285.20
2019-04-161,4391,4391,4231,438900287.60
2019-04-151,4081,4491,4081,4472,100289.40
2019-04-121,4361,4401,4091,4162,400283.20
2019-04-111,4461,4461,4111,4341,800286.80
2019-04-101,4151,4391,4151,4162,000283.20
2019-04-091,4631,4631,4261,4451,900289
2019-04-081,4611,4631,4611,463400292.60
2019-04-051,4701,4701,4611,4612,100292.20
2019-04-041,4741,4741,4741,474500294.80
2019-04-031,4751,4751,4631,4742,200294.80
2019-04-021,4691,4811,4671,4732,200294.60
2019-04-011,4441,4761,4441,4723,800294.40
2019-03-291,4491,4491,4421,4441,000288.80
2019-03-281,4501,4551,4111,4355,100287
2019-03-271,4401,4541,4331,4474,700289.40
2019-03-261,4541,4761,4401,47619,600295.20
2019-03-251,4291,4591,4101,42412,000284.80
2019-03-221,4371,4541,4241,4544,000290.80
2019-03-201,4201,4541,4191,4425,700288.40
2019-03-191,4301,4301,4031,42010,100284
2019-03-181,4061,4261,4061,42613,300285.20
2019-03-151,3871,4061,3871,40617,600281.20
2019-03-141,4101,4101,3871,3871,700277.40
2019-03-131,4011,4071,3961,4001,100280
2019-03-121,3971,4111,3971,4082,900281.60
2019-03-111,3891,4001,3891,3971,000279.40
2019-03-081,3931,3981,3841,3943,900278.80
2019-03-071,3821,3981,3821,3925,400278.40
2019-03-061,4141,4181,4021,4021,800280.40
2019-03-051,4201,4201,3961,4042,400280.80
2019-03-041,3951,4171,3951,4104,000282
2019-03-011,4271,4301,3921,3954,000279
2019-02-281,4021,4271,4011,4272,900285.40
2019-02-271,3961,4371,3961,4264,500285.20
2019-02-261,3901,3991,3901,3962,700279.20
2019-02-251,3651,3851,3651,3851,900277
2019-02-221,3801,3801,3701,3721,100274.40
2019-02-211,3621,3671,3621,3671,100273.40
2019-02-201,3581,3761,3581,3723,600274.40
2019-02-191,3871,3881,3571,3572,800271.40
2019-02-181,3861,3881,3591,3882,100277.60
2019-02-151,3501,3651,3431,3651,100273
2019-02-141,3421,3551,3421,3552,100271
2019-02-131,3611,3911,3561,3561,500271.20
2019-02-121,3921,3921,3621,3641,500272.80
2019-02-081,3511,3781,3511,368900273.60
2019-02-071,3591,3851,3491,3581,900271.60
2019-02-061,3771,3901,3601,3651,200273
2019-02-051,3511,3891,3511,3841,000276.80
2019-02-041,3551,3801,3551,3591,800271.80
2019-02-011,3801,3801,3551,3551,500271
2019-01-311,3591,3621,3451,3502,300270
2019-01-301,3961,3961,3491,3492,500269.80
2019-01-291,3631,3661,3631,366500273.20
2019-01-281,4001,4001,3601,3602,800272
2019-01-251,3741,3931,3741,3782,200275.60
2019-01-241,3911,4061,3671,3742,400274.80
2019-01-231,3801,3951,3651,3851,300277
2019-01-221,3881,3951,3651,3883,100277.60
2019-01-211,3881,4001,3811,3891,400277.80
2019-01-181,3701,3831,3701,3731,400274.60
2019-01-171,3511,3811,3511,3811,200276.20
2019-01-161,3791,3791,3761,376500275.20
2019-01-151,3781,3801,3501,3631,300272.60
2019-01-111,2841,3591,2841,3485,400269.60
2019-01-101,3061,3401,2821,2824,000256.40
2019-01-091,3401,3401,3171,3171,900263.40
2019-01-081,3281,3601,3281,3442,800268.80
2019-01-071,3831,3831,3341,3394,600267.80
2019-01-041,3501,3651,3301,3534,000270.60

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