1. HOME >
  2. 株価時系列 >
  3. 4093 >
  4. 2020年

4093 東邦アセチレン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4041,4141,3861,40510,400281
2020-12-291,3841,4251,3841,39014,700278
2020-12-281,4001,4071,3901,39710,000279.40
2020-12-251,4021,4191,3761,39320,800278.60
2020-12-241,4511,4701,4281,42813,900285.60
2020-12-231,4021,4631,3971,46347,500292.60
2020-12-221,4901,4921,4001,41532,000283
2020-12-211,4231,5181,3931,51854,000303.60
2020-12-181,5001,5201,4401,48136,700296.20
2020-12-171,6291,6501,4941,50091,300300
2020-12-161,8251,8701,6031,706120,800341.20
2020-12-151,7401,8771,5821,770262,000354
2020-12-141,6001,9481,5951,948242,800389.60
2020-12-111,2711,5481,2631,54865,000309.60
2020-12-101,2321,2481,2321,2481,900249.60
2020-12-091,2311,2451,2311,2382,200247.60
2020-12-081,2171,2311,2151,2273,800245.40
2020-12-071,2541,2571,2181,21813,600243.60
2020-12-041,2101,2221,2081,2206,400244
2020-12-031,2281,2391,2181,2204,600244
2020-12-021,2281,2391,2281,2345,500246.80
2020-12-011,2261,2371,2261,2292,100245.80
2020-11-301,2251,2391,2251,2311,500246.20
2020-11-271,2201,2351,2201,2353,000247
2020-11-261,2311,2311,2191,2256,300245
2020-11-251,2201,2331,2201,2214,100244.20
2020-11-241,2061,2201,2061,2203,100244
2020-11-201,2101,2101,2011,2066,700241.20
2020-11-191,2301,2331,2191,2194,900243.80
2020-11-181,2311,2351,2311,2342,900246.80
2020-11-171,2401,2471,2341,2342,200246.80
2020-11-161,2461,2461,2411,2422,500248.40
2020-11-131,2591,2591,2461,2464,100249.20
2020-11-121,2461,2581,2451,2562,500251.20
2020-11-111,2431,2461,2371,2463,400249.20
2020-11-101,2361,2451,2331,2394,000247.80
2020-11-091,2461,2461,2391,2391,900247.80
2020-11-061,2261,2481,2261,2481,700249.60
2020-11-051,2101,2231,2101,2204,300244
2020-11-041,2301,2521,2231,2461,300249.20
2020-11-021,2271,2441,2121,2231,300244.60
2020-10-301,2131,2201,2051,2053,400241
2020-10-291,2311,2311,2131,2131,900242.60
2020-10-281,2271,2381,2231,231900246.20
2020-10-271,2441,2441,2171,2234,200244.60
2020-10-261,2581,2581,2521,2531,600250.60
2020-10-231,2451,2451,2411,2451,400249
2020-10-221,2211,2311,2201,2202,400244
2020-10-211,2281,2401,2251,2332,000246.60
2020-10-201,2241,2401,2241,231700246.20
2020-10-191,2121,2471,2121,2414,300248.20
2020-10-161,2661,2661,2401,2404,700248
2020-10-151,2571,2681,2501,2501,900250
2020-10-141,2651,2651,2561,2561,900251.20
2020-10-131,2691,2701,2691,269500253.80
2020-10-121,2691,2701,2611,261600252.20
2020-10-091,2621,2731,2611,2612,000252.20
2020-10-081,2841,2841,2801,2801,100256
2020-10-071,2671,2841,2671,2741,700254.80
2020-10-061,2801,2801,2611,2671,700253.40
2020-10-051,2551,2821,2551,2822,200256.40
2020-10-021,2601,2601,2391,2552,800251
2020-09-301,2501,2591,2501,2582,200251.60
2020-09-291,2581,2601,2571,2592,700251.80
2020-09-281,2601,2621,2581,2627,700252.40
2020-09-251,2601,2601,2581,2603,000252
2020-09-241,2601,2601,2571,2602,200252
2020-09-231,2601,2601,2591,2604,900252
2020-09-181,2601,2601,2571,2603,300252
2020-09-171,2591,2601,2541,2572,000251.40
2020-09-161,2601,2601,2541,2561,100251.20
2020-09-151,2601,2601,2591,2591,300251.80
2020-09-141,2601,2611,2571,2612,900252.20
2020-09-111,2601,2601,2561,2602,700252
2020-09-101,2601,2601,2521,2602,100252
2020-09-091,2511,2601,2501,2603,200252
2020-09-081,2601,2601,2491,2601,700252
2020-09-071,2601,2601,2591,2601,100252
2020-09-041,2511,2601,2511,2601,000252
2020-09-031,2701,2701,2561,2612,000252.20
2020-09-021,2881,2881,2731,2731,300254.60
2020-09-011,2871,2871,2781,2781,300255.60
2020-08-311,2601,2841,2601,284500256.80
2020-08-281,2781,2801,2781,2801,200256
2020-08-271,2761,2791,2651,2772,000255.40
2020-08-261,2801,2801,2731,2761,400255.20
2020-08-251,2661,2861,2661,2861,300257.20
2020-08-241,2691,2701,2611,2661,200253.20
2020-08-211,2601,2651,2601,2651,000253
2020-08-201,2651,2651,2631,263300252.60
2020-08-191,2601,2631,2601,263300252.60
2020-08-181,2571,2641,2541,2541,500250.80
2020-08-171,2691,2691,2631,263600252.60
2020-08-141,2501,2731,2501,2502,300250
2020-08-131,2351,2441,2351,2441,700248.80
2020-08-121,2291,2341,2281,2343,000246.80
2020-08-111,2251,2291,2171,2291,100245.80
2020-08-071,2251,2401,2201,2401,100248
2020-08-061,2211,2361,2131,2251,000245
2020-08-051,2091,2301,2091,2301,200246
2020-08-041,2101,2281,2081,2281,300245.60
2020-08-031,2111,2251,2111,225900245
2020-07-311,2251,2251,2101,2111,200242.20
2020-07-301,2331,2331,2241,2271,600245.40
2020-07-291,2071,2261,2061,2151,100243
2020-07-281,2371,2371,2081,2104,200242
2020-07-271,2451,2451,2201,2326,700246.40
2020-07-221,2651,2651,2551,2581,100251.60
2020-07-211,2651,2711,2651,2711,100254.20
2020-07-201,2651,2651,2541,2582,000251.60
2020-07-171,2591,2731,2431,2431,600248.60
2020-07-161,2591,2601,2471,2472,200249.40
2020-07-151,2371,2581,2371,2541,000250.80
2020-07-141,2251,2381,2241,2371,700247.40
2020-07-131,2311,2321,2231,2233,100244.60
2020-07-101,2411,2451,2311,2312,200246.20
2020-07-091,2941,2961,2441,24512,100249
2020-07-081,2941,2941,2901,290700258
2020-07-071,2921,2941,2831,2931,200258.60
2020-07-061,2851,2851,2781,2831,300256.60
2020-07-031,2741,2741,2731,273500254.60
2020-07-021,2681,2741,2481,2592,200251.80
2020-07-011,2481,2681,2471,2501,200250
2020-06-301,2691,2691,2481,2611,200252.20
2020-06-291,2461,2701,2461,250900250
2020-06-261,2771,2771,2541,2543,900250.80
2020-06-251,2441,2491,2431,247600249.40
2020-06-241,2481,2481,2431,248400249.60
2020-06-231,2601,2601,2411,2481,400249.60
2020-06-221,2521,2541,2501,250600250
2020-06-191,2551,2591,2521,2521,700250.40
2020-06-181,2551,2601,2531,253700250.60
2020-06-171,2771,2801,2571,2621,000252.40
2020-06-161,2971,2971,2571,2751,300255
2020-06-151,2521,2801,2511,251400250.20
2020-06-121,2521,2591,2511,2592,800251.80
2020-06-111,2861,2861,2791,2831,000256.60
2020-06-101,3041,3041,2661,2867,300257.20
2020-06-091,3021,3051,3021,3041,800260.80
2020-06-081,3001,3021,2941,3024,200260.40
2020-06-051,3051,3071,2961,2961,200259.20
2020-06-041,2891,3091,2891,3053,700261
2020-06-031,2891,3141,2891,3015,300260.20
2020-06-021,3001,3121,3001,3101,500262
2020-06-011,2801,2861,2771,2822,300256.40
2020-05-291,3001,3011,2821,2823,300256.40
2020-05-281,3121,3261,3001,3005,500260
2020-05-271,3151,3301,3151,3194,600263.80
2020-05-261,3401,3451,3301,3453,900269
2020-05-251,3751,3751,2811,34117,000268.20
2020-05-221,4051,4101,3491,38016,800276
2020-05-211,2731,2891,2721,2852,200257
2020-05-201,2541,2731,2541,2731,700254.60
2020-05-191,2781,2781,2581,2732,100254.60
2020-05-181,2781,2801,2681,2801,400256
2020-05-151,2751,2781,2641,278500255.60
2020-05-141,2751,2751,2721,275900255
2020-05-131,2721,2791,2701,2752,200255
2020-05-121,2821,2831,2781,2811,100256.20
2020-05-111,2701,2851,2581,2852,700257
2020-05-081,2441,2711,2441,2703,100254
2020-05-071,2441,2731,2441,2622,000252.40
2020-05-011,2661,2661,2441,2441,300248.80
2020-04-301,2751,2771,2431,2683,500253.60
2020-04-281,2501,2871,2501,2872,200257.40
2020-04-271,2481,2501,2441,2503,000250
2020-04-241,1901,2191,1901,2192,700243.80
2020-04-231,1811,2241,1811,1901,300238
2020-04-221,1821,1841,1711,1791,500235.80
2020-04-211,2141,2141,2001,2111,500242.20
2020-04-201,2241,2481,2201,2321,200246.40
2020-04-171,2891,2891,2441,2443,600248.80
2020-04-161,2791,2891,2711,2893,700257.80
2020-04-151,2591,2711,2311,2633,100252.60
2020-04-141,2801,2801,2401,2591,200251.80
2020-04-131,2691,2691,2381,2693,200253.80
2020-04-101,2401,2801,2361,2805,500256
2020-04-091,1991,2401,1781,2402,200248
2020-04-081,1571,1981,1551,1972,700239.40
2020-04-071,1371,1501,1371,1501,300230
2020-04-061,0891,1371,0861,1373,500227.40
2020-04-031,1001,1241,0721,1243,000224.80
2020-04-021,0951,1251,0951,1224,000224.40
2020-04-011,2211,2211,0971,1258,900225
2020-03-311,2101,2211,1941,2212,600244.20
2020-03-301,2441,2441,1811,2402,700248
2020-03-271,2501,2991,2421,29917,300259.80
2020-03-261,2551,2551,2241,2536,300250.60
2020-03-251,2671,2801,2451,2805,900256
2020-03-241,1791,2301,1771,2275,400245.40
2020-03-231,1071,1251,1051,1218,200224.20
2020-03-191,1431,1451,0831,1074,800221.40
2020-03-181,0901,1451,0901,13118,200226.20
2020-03-171,0911,0971,0511,0974,100219.40
2020-03-161,1011,1601,1001,1062,500221.20
2020-03-131,1231,1491,0671,09011,200218
2020-03-121,1901,2051,1541,1546,900230.80
2020-03-111,1901,1991,1901,1961,600239.20
2020-03-101,1511,1851,1511,1854,100237
2020-03-091,2001,2031,1511,1515,900230.20
2020-03-061,2021,2091,2011,2012,900240.20
2020-03-051,2341,2341,2041,2053,200241
2020-03-041,2011,2341,2011,2042,000240.80
2020-03-031,2201,2351,2001,2004,300240
2020-03-021,2011,2361,2011,2017,600240.20
2020-02-281,2831,2871,2001,2009,200240
2020-02-271,2991,3011,2901,2904,500258
2020-02-261,3111,3111,2901,2995,900259.80
2020-02-251,3211,3301,2851,2898,600257.80
2020-02-211,3391,3451,3391,3431,600268.60
2020-02-201,3391,3401,3351,3351,600267
2020-02-191,3271,3401,3261,3352,900267
2020-02-181,3501,3501,3271,3282,900265.60
2020-02-171,3501,3521,3451,3521,500270.40
2020-02-141,3451,3561,3431,3501,700270
2020-02-131,3501,3501,3381,3451,600269
2020-02-121,3451,3731,3351,3423,000268.40
2020-02-101,3631,3661,3451,3456,100269
2020-02-071,3851,3851,3631,3832,100276.60
2020-02-061,3651,3841,3651,3844,700276.80
2020-02-051,3601,3711,3601,3632,300272.60
2020-02-041,3561,3601,3561,358700271.60
2020-02-031,3591,3651,3511,3512,200270.20
2020-01-311,3461,3721,3461,3593,400271.80
2020-01-301,3481,3691,3481,3522,800270.40
2020-01-291,3581,3811,3551,3784,000275.60
2020-01-281,3621,3701,3611,3613,200272.20
2020-01-271,3851,3851,3641,3653,200273
2020-01-241,3821,3821,3571,3572,700271.40
2020-01-231,3731,3751,3691,3691,200273.80
2020-01-221,4051,4051,3581,3734,300274.60
2020-01-211,3501,3601,3491,3583,000271.60
2020-01-201,3311,3491,3311,3492,200269.80
2020-01-171,3411,3431,3351,3351,800267
2020-01-161,3371,3411,3311,3411,900268.20
2020-01-151,3301,3431,3301,3371,500267.40
2020-01-141,3201,3291,3201,3251,200265
2020-01-101,3181,3191,3131,3131,600262.60
2020-01-091,3151,3161,3101,3101,400262
2020-01-081,3031,3091,2891,3003,700260
2020-01-071,3091,3151,3021,3123,100262.40
2020-01-061,2881,3021,2881,3023,400260.40

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