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
2020-12-30	1,404	1,414	1,386	1,405	10,400	281
2020-12-29	1,384	1,425	1,384	1,390	14,700	278
2020-12-28	1,400	1,407	1,390	1,397	10,000	279.40
2020-12-25	1,402	1,419	1,376	1,393	20,800	278.60
2020-12-24	1,451	1,470	1,428	1,428	13,900	285.60
2020-12-23	1,402	1,463	1,397	1,463	47,500	292.60
2020-12-22	1,490	1,492	1,400	1,415	32,000	283
2020-12-21	1,423	1,518	1,393	1,518	54,000	303.60
2020-12-18	1,500	1,520	1,440	1,481	36,700	296.20
2020-12-17	1,629	1,650	1,494	1,500	91,300	300
2020-12-16	1,825	1,870	1,603	1,706	120,800	341.20
2020-12-15	1,740	1,877	1,582	1,770	262,000	354
2020-12-14	1,600	1,948	1,595	1,948	242,800	389.60
2020-12-11	1,271	1,548	1,263	1,548	65,000	309.60
2020-12-10	1,232	1,248	1,232	1,248	1,900	249.60
2020-12-09	1,231	1,245	1,231	1,238	2,200	247.60
2020-12-08	1,217	1,231	1,215	1,227	3,800	245.40
2020-12-07	1,254	1,257	1,218	1,218	13,600	243.60
2020-12-04	1,210	1,222	1,208	1,220	6,400	244
2020-12-03	1,228	1,239	1,218	1,220	4,600	244
2020-12-02	1,228	1,239	1,228	1,234	5,500	246.80
2020-12-01	1,226	1,237	1,226	1,229	2,100	245.80
2020-11-30	1,225	1,239	1,225	1,231	1,500	246.20
2020-11-27	1,220	1,235	1,220	1,235	3,000	247
2020-11-26	1,231	1,231	1,219	1,225	6,300	245
2020-11-25	1,220	1,233	1,220	1,221	4,100	244.20
2020-11-24	1,206	1,220	1,206	1,220	3,100	244
2020-11-20	1,210	1,210	1,201	1,206	6,700	241.20
2020-11-19	1,230	1,233	1,219	1,219	4,900	243.80
2020-11-18	1,231	1,235	1,231	1,234	2,900	246.80
2020-11-17	1,240	1,247	1,234	1,234	2,200	246.80
2020-11-16	1,246	1,246	1,241	1,242	2,500	248.40
2020-11-13	1,259	1,259	1,246	1,246	4,100	249.20
2020-11-12	1,246	1,258	1,245	1,256	2,500	251.20
2020-11-11	1,243	1,246	1,237	1,246	3,400	249.20
2020-11-10	1,236	1,245	1,233	1,239	4,000	247.80
2020-11-09	1,246	1,246	1,239	1,239	1,900	247.80
2020-11-06	1,226	1,248	1,226	1,248	1,700	249.60
2020-11-05	1,210	1,223	1,210	1,220	4,300	244
2020-11-04	1,230	1,252	1,223	1,246	1,300	249.20
2020-11-02	1,227	1,244	1,212	1,223	1,300	244.60
2020-10-30	1,213	1,220	1,205	1,205	3,400	241
2020-10-29	1,231	1,231	1,213	1,213	1,900	242.60
2020-10-28	1,227	1,238	1,223	1,231	900	246.20
2020-10-27	1,244	1,244	1,217	1,223	4,200	244.60
2020-10-26	1,258	1,258	1,252	1,253	1,600	250.60
2020-10-23	1,245	1,245	1,241	1,245	1,400	249
2020-10-22	1,221	1,231	1,220	1,220	2,400	244
2020-10-21	1,228	1,240	1,225	1,233	2,000	246.60
2020-10-20	1,224	1,240	1,224	1,231	700	246.20
2020-10-19	1,212	1,247	1,212	1,241	4,300	248.20
2020-10-16	1,266	1,266	1,240	1,240	4,700	248
2020-10-15	1,257	1,268	1,250	1,250	1,900	250
2020-10-14	1,265	1,265	1,256	1,256	1,900	251.20
2020-10-13	1,269	1,270	1,269	1,269	500	253.80
2020-10-12	1,269	1,270	1,261	1,261	600	252.20
2020-10-09	1,262	1,273	1,261	1,261	2,000	252.20
2020-10-08	1,284	1,284	1,280	1,280	1,100	256
2020-10-07	1,267	1,284	1,267	1,274	1,700	254.80
2020-10-06	1,280	1,280	1,261	1,267	1,700	253.40
2020-10-05	1,255	1,282	1,255	1,282	2,200	256.40
2020-10-02	1,260	1,260	1,239	1,255	2,800	251
2020-09-30	1,250	1,259	1,250	1,258	2,200	251.60
2020-09-29	1,258	1,260	1,257	1,259	2,700	251.80
2020-09-28	1,260	1,262	1,258	1,262	7,700	252.40
2020-09-25	1,260	1,260	1,258	1,260	3,000	252
2020-09-24	1,260	1,260	1,257	1,260	2,200	252
2020-09-23	1,260	1,260	1,259	1,260	4,900	252
2020-09-18	1,260	1,260	1,257	1,260	3,300	252
2020-09-17	1,259	1,260	1,254	1,257	2,000	251.40
2020-09-16	1,260	1,260	1,254	1,256	1,100	251.20
2020-09-15	1,260	1,260	1,259	1,259	1,300	251.80
2020-09-14	1,260	1,261	1,257	1,261	2,900	252.20
2020-09-11	1,260	1,260	1,256	1,260	2,700	252
2020-09-10	1,260	1,260	1,252	1,260	2,100	252
2020-09-09	1,251	1,260	1,250	1,260	3,200	252
2020-09-08	1,260	1,260	1,249	1,260	1,700	252
2020-09-07	1,260	1,260	1,259	1,260	1,100	252
2020-09-04	1,251	1,260	1,251	1,260	1,000	252
2020-09-03	1,270	1,270	1,256	1,261	2,000	252.20
2020-09-02	1,288	1,288	1,273	1,273	1,300	254.60
2020-09-01	1,287	1,287	1,278	1,278	1,300	255.60
2020-08-31	1,260	1,284	1,260	1,284	500	256.80
2020-08-28	1,278	1,280	1,278	1,280	1,200	256
2020-08-27	1,276	1,279	1,265	1,277	2,000	255.40
2020-08-26	1,280	1,280	1,273	1,276	1,400	255.20
2020-08-25	1,266	1,286	1,266	1,286	1,300	257.20
2020-08-24	1,269	1,270	1,261	1,266	1,200	253.20
2020-08-21	1,260	1,265	1,260	1,265	1,000	253
2020-08-20	1,265	1,265	1,263	1,263	300	252.60
2020-08-19	1,260	1,263	1,260	1,263	300	252.60
2020-08-18	1,257	1,264	1,254	1,254	1,500	250.80
2020-08-17	1,269	1,269	1,263	1,263	600	252.60
2020-08-14	1,250	1,273	1,250	1,250	2,300	250
2020-08-13	1,235	1,244	1,235	1,244	1,700	248.80
2020-08-12	1,229	1,234	1,228	1,234	3,000	246.80
2020-08-11	1,225	1,229	1,217	1,229	1,100	245.80
2020-08-07	1,225	1,240	1,220	1,240	1,100	248
2020-08-06	1,221	1,236	1,213	1,225	1,000	245
2020-08-05	1,209	1,230	1,209	1,230	1,200	246
2020-08-04	1,210	1,228	1,208	1,228	1,300	245.60
2020-08-03	1,211	1,225	1,211	1,225	900	245
2020-07-31	1,225	1,225	1,210	1,211	1,200	242.20
2020-07-30	1,233	1,233	1,224	1,227	1,600	245.40
2020-07-29	1,207	1,226	1,206	1,215	1,100	243
2020-07-28	1,237	1,237	1,208	1,210	4,200	242
2020-07-27	1,245	1,245	1,220	1,232	6,700	246.40
2020-07-22	1,265	1,265	1,255	1,258	1,100	251.60
2020-07-21	1,265	1,271	1,265	1,271	1,100	254.20
2020-07-20	1,265	1,265	1,254	1,258	2,000	251.60
2020-07-17	1,259	1,273	1,243	1,243	1,600	248.60
2020-07-16	1,259	1,260	1,247	1,247	2,200	249.40
2020-07-15	1,237	1,258	1,237	1,254	1,000	250.80
2020-07-14	1,225	1,238	1,224	1,237	1,700	247.40
2020-07-13	1,231	1,232	1,223	1,223	3,100	244.60
2020-07-10	1,241	1,245	1,231	1,231	2,200	246.20
2020-07-09	1,294	1,296	1,244	1,245	12,100	249
2020-07-08	1,294	1,294	1,290	1,290	700	258
2020-07-07	1,292	1,294	1,283	1,293	1,200	258.60
2020-07-06	1,285	1,285	1,278	1,283	1,300	256.60
2020-07-03	1,274	1,274	1,273	1,273	500	254.60
2020-07-02	1,268	1,274	1,248	1,259	2,200	251.80
2020-07-01	1,248	1,268	1,247	1,250	1,200	250
2020-06-30	1,269	1,269	1,248	1,261	1,200	252.20
2020-06-29	1,246	1,270	1,246	1,250	900	250
2020-06-26	1,277	1,277	1,254	1,254	3,900	250.80
2020-06-25	1,244	1,249	1,243	1,247	600	249.40
2020-06-24	1,248	1,248	1,243	1,248	400	249.60
2020-06-23	1,260	1,260	1,241	1,248	1,400	249.60
2020-06-22	1,252	1,254	1,250	1,250	600	250
2020-06-19	1,255	1,259	1,252	1,252	1,700	250.40
2020-06-18	1,255	1,260	1,253	1,253	700	250.60
2020-06-17	1,277	1,280	1,257	1,262	1,000	252.40
2020-06-16	1,297	1,297	1,257	1,275	1,300	255
2020-06-15	1,252	1,280	1,251	1,251	400	250.20
2020-06-12	1,252	1,259	1,251	1,259	2,800	251.80
2020-06-11	1,286	1,286	1,279	1,283	1,000	256.60
2020-06-10	1,304	1,304	1,266	1,286	7,300	257.20
2020-06-09	1,302	1,305	1,302	1,304	1,800	260.80
2020-06-08	1,300	1,302	1,294	1,302	4,200	260.40
2020-06-05	1,305	1,307	1,296	1,296	1,200	259.20
2020-06-04	1,289	1,309	1,289	1,305	3,700	261
2020-06-03	1,289	1,314	1,289	1,301	5,300	260.20
2020-06-02	1,300	1,312	1,300	1,310	1,500	262
2020-06-01	1,280	1,286	1,277	1,282	2,300	256.40
2020-05-29	1,300	1,301	1,282	1,282	3,300	256.40
2020-05-28	1,312	1,326	1,300	1,300	5,500	260
2020-05-27	1,315	1,330	1,315	1,319	4,600	263.80
2020-05-26	1,340	1,345	1,330	1,345	3,900	269
2020-05-25	1,375	1,375	1,281	1,341	17,000	268.20
2020-05-22	1,405	1,410	1,349	1,380	16,800	276
2020-05-21	1,273	1,289	1,272	1,285	2,200	257
2020-05-20	1,254	1,273	1,254	1,273	1,700	254.60
2020-05-19	1,278	1,278	1,258	1,273	2,100	254.60
2020-05-18	1,278	1,280	1,268	1,280	1,400	256
2020-05-15	1,275	1,278	1,264	1,278	500	255.60
2020-05-14	1,275	1,275	1,272	1,275	900	255
2020-05-13	1,272	1,279	1,270	1,275	2,200	255
2020-05-12	1,282	1,283	1,278	1,281	1,100	256.20
2020-05-11	1,270	1,285	1,258	1,285	2,700	257
2020-05-08	1,244	1,271	1,244	1,270	3,100	254
2020-05-07	1,244	1,273	1,244	1,262	2,000	252.40
2020-05-01	1,266	1,266	1,244	1,244	1,300	248.80
2020-04-30	1,275	1,277	1,243	1,268	3,500	253.60
2020-04-28	1,250	1,287	1,250	1,287	2,200	257.40
2020-04-27	1,248	1,250	1,244	1,250	3,000	250
2020-04-24	1,190	1,219	1,190	1,219	2,700	243.80
2020-04-23	1,181	1,224	1,181	1,190	1,300	238
2020-04-22	1,182	1,184	1,171	1,179	1,500	235.80
2020-04-21	1,214	1,214	1,200	1,211	1,500	242.20
2020-04-20	1,224	1,248	1,220	1,232	1,200	246.40
2020-04-17	1,289	1,289	1,244	1,244	3,600	248.80
2020-04-16	1,279	1,289	1,271	1,289	3,700	257.80
2020-04-15	1,259	1,271	1,231	1,263	3,100	252.60
2020-04-14	1,280	1,280	1,240	1,259	1,200	251.80
2020-04-13	1,269	1,269	1,238	1,269	3,200	253.80
2020-04-10	1,240	1,280	1,236	1,280	5,500	256
2020-04-09	1,199	1,240	1,178	1,240	2,200	248
2020-04-08	1,157	1,198	1,155	1,197	2,700	239.40
2020-04-07	1,137	1,150	1,137	1,150	1,300	230
2020-04-06	1,089	1,137	1,086	1,137	3,500	227.40
2020-04-03	1,100	1,124	1,072	1,124	3,000	224.80
2020-04-02	1,095	1,125	1,095	1,122	4,000	224.40
2020-04-01	1,221	1,221	1,097	1,125	8,900	225
2020-03-31	1,210	1,221	1,194	1,221	2,600	244.20
2020-03-30	1,244	1,244	1,181	1,240	2,700	248
2020-03-27	1,250	1,299	1,242	1,299	17,300	259.80
2020-03-26	1,255	1,255	1,224	1,253	6,300	250.60
2020-03-25	1,267	1,280	1,245	1,280	5,900	256
2020-03-24	1,179	1,230	1,177	1,227	5,400	245.40
2020-03-23	1,107	1,125	1,105	1,121	8,200	224.20
2020-03-19	1,143	1,145	1,083	1,107	4,800	221.40
2020-03-18	1,090	1,145	1,090	1,131	18,200	226.20
2020-03-17	1,091	1,097	1,051	1,097	4,100	219.40
2020-03-16	1,101	1,160	1,100	1,106	2,500	221.20
2020-03-13	1,123	1,149	1,067	1,090	11,200	218
2020-03-12	1,190	1,205	1,154	1,154	6,900	230.80
2020-03-11	1,190	1,199	1,190	1,196	1,600	239.20
2020-03-10	1,151	1,185	1,151	1,185	4,100	237
2020-03-09	1,200	1,203	1,151	1,151	5,900	230.20
2020-03-06	1,202	1,209	1,201	1,201	2,900	240.20
2020-03-05	1,234	1,234	1,204	1,205	3,200	241
2020-03-04	1,201	1,234	1,201	1,204	2,000	240.80
2020-03-03	1,220	1,235	1,200	1,200	4,300	240
2020-03-02	1,201	1,236	1,201	1,201	7,600	240.20
2020-02-28	1,283	1,287	1,200	1,200	9,200	240
2020-02-27	1,299	1,301	1,290	1,290	4,500	258
2020-02-26	1,311	1,311	1,290	1,299	5,900	259.80
2020-02-25	1,321	1,330	1,285	1,289	8,600	257.80
2020-02-21	1,339	1,345	1,339	1,343	1,600	268.60
2020-02-20	1,339	1,340	1,335	1,335	1,600	267
2020-02-19	1,327	1,340	1,326	1,335	2,900	267
2020-02-18	1,350	1,350	1,327	1,328	2,900	265.60
2020-02-17	1,350	1,352	1,345	1,352	1,500	270.40
2020-02-14	1,345	1,356	1,343	1,350	1,700	270
2020-02-13	1,350	1,350	1,338	1,345	1,600	269
2020-02-12	1,345	1,373	1,335	1,342	3,000	268.40
2020-02-10	1,363	1,366	1,345	1,345	6,100	269
2020-02-07	1,385	1,385	1,363	1,383	2,100	276.60
2020-02-06	1,365	1,384	1,365	1,384	4,700	276.80
2020-02-05	1,360	1,371	1,360	1,363	2,300	272.60
2020-02-04	1,356	1,360	1,356	1,358	700	271.60
2020-02-03	1,359	1,365	1,351	1,351	2,200	270.20
2020-01-31	1,346	1,372	1,346	1,359	3,400	271.80
2020-01-30	1,348	1,369	1,348	1,352	2,800	270.40
2020-01-29	1,358	1,381	1,355	1,378	4,000	275.60
2020-01-28	1,362	1,370	1,361	1,361	3,200	272.20
2020-01-27	1,385	1,385	1,364	1,365	3,200	273
2020-01-24	1,382	1,382	1,357	1,357	2,700	271.40
2020-01-23	1,373	1,375	1,369	1,369	1,200	273.80
2020-01-22	1,405	1,405	1,358	1,373	4,300	274.60
2020-01-21	1,350	1,360	1,349	1,358	3,000	271.60
2020-01-20	1,331	1,349	1,331	1,349	2,200	269.80
2020-01-17	1,341	1,343	1,335	1,335	1,800	267
2020-01-16	1,337	1,341	1,331	1,341	1,900	268.20
2020-01-15	1,330	1,343	1,330	1,337	1,500	267.40
2020-01-14	1,320	1,329	1,320	1,325	1,200	265
2020-01-10	1,318	1,319	1,313	1,313	1,600	262.60
2020-01-09	1,315	1,316	1,310	1,310	1,400	262
2020-01-08	1,303	1,309	1,289	1,300	3,700	260
2020-01-07	1,309	1,315	1,302	1,312	3,100	262.40
2020-01-06	1,288	1,302	1,288	1,302	3,400	260.40

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