1. HOME >
  2. 株価時系列 >
  3. 4093 >
  4. 2021年

4093 東邦アセチレン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2421,2491,2321,24312,000248.60
2021-12-291,2331,2471,2321,24225,000248.40
2021-12-281,2191,2291,2161,22429,500244.80
2021-12-271,2261,2261,2151,21933,400243.80
2021-12-241,2261,2311,2211,22912,500245.80
2021-12-231,2301,2301,2191,22617,700245.20
2021-12-221,2241,2361,2231,22420,000244.80
2021-12-211,2331,2381,2141,23123,900246.20
2021-12-201,2601,2601,2121,21754,700243.40
2021-12-171,2521,2701,2501,26640,700253.20
2021-12-161,2541,2701,2441,25225,600250.40
2021-12-151,2421,2591,2351,24519,000249
2021-12-141,2601,2601,2341,24216,500248.40
2021-12-131,2701,2761,2481,25323,500250.60
2021-12-101,2731,2751,2561,26320,700252.60
2021-12-091,2891,2901,2601,28029,100256
2021-12-081,2601,2891,2491,27356,000254.60
2021-12-071,2401,2511,2371,24920,700249.80
2021-12-061,2421,2551,2341,24021,100248
2021-12-031,2101,2431,2101,24039,200248
2021-12-021,2181,2391,2101,21034,200242
2021-12-011,1941,2241,1801,21487,900242.80
2021-11-301,2301,2361,1911,19456,600238.80
2021-11-291,2251,2691,2161,21682,700243.20
2021-11-261,2531,2551,2241,23244,000246.40
2021-11-251,2571,2781,2541,25620,100251.20
2021-11-241,2521,2581,2471,25613,600251.20
2021-11-221,2441,2581,2301,25339,000250.60
2021-11-191,2161,2301,2111,22728,800245.40
2021-11-181,2221,2261,2121,22015,700244
2021-11-171,2241,2291,2151,21519,900243
2021-11-161,2441,2501,2251,22521,600245
2021-11-151,2371,2541,2321,24232,100248.40
2021-11-121,2291,2431,2271,23716,100247.40
2021-11-111,2301,2331,2151,22219,700244.40
2021-11-101,2111,2301,2111,23028,000246
2021-11-091,2191,2321,2121,21233,200242.40
2021-11-081,2321,2321,2191,21918,400243.80
2021-11-051,2401,2441,2251,22516,700245
2021-11-041,2401,2501,2291,25030,700250
2021-11-021,2421,2591,2341,23520,100247
2021-11-011,2341,2541,2311,24623,200249.20
2021-10-291,2511,2521,2261,22625,600245.20
2021-10-281,2451,2691,2261,26756,500253.40
2021-10-271,2521,2521,2391,24116,900248.20
2021-10-261,2321,2521,2281,24729,900249.40
2021-10-251,2251,2371,2231,23229,300246.40
2021-10-221,2261,2361,2221,22228,300244.40
2021-10-211,2421,2451,2251,22529,000245
2021-10-201,2561,2561,2401,24012,300248
2021-10-191,2491,2591,2441,24915,000249.80
2021-10-181,2511,2581,2461,25314,700250.60
2021-10-151,2341,2721,2341,25748,000251.40
2021-10-141,2321,2551,2221,22938,400245.80
2021-10-131,2551,2621,2281,22861,300245.60
2021-10-121,2701,2741,2551,25528,000251
2021-10-111,2701,2801,2681,27020,700254
2021-10-081,2661,2911,2661,26841,000253.60
2021-10-071,2601,2921,2561,26642,300253.20
2021-10-061,2831,3001,2551,26061,700252
2021-10-051,2661,2811,2451,26271,800252.40
2021-10-041,3101,3101,2691,27766,900255.40
2021-10-011,3221,3291,2901,29361,000258.60
2021-09-301,3381,3551,3171,32243,400264.40
2021-09-291,3231,3351,3151,32043,400264
2021-09-281,3631,3631,3401,34831,100269.60
2021-09-271,3641,3691,3441,35229,300270.40
2021-09-241,3651,3741,3521,35244,600270.40
2021-09-221,3651,3891,3481,34861,100269.60
2021-09-211,3361,3921,3361,36263,000272.40
2021-09-171,3731,4081,3621,39679,200279.20
2021-09-161,3911,4051,3651,373108,400274.60
2021-09-151,4001,4141,3951,39970,300279.80
2021-09-141,4171,4281,4061,42170,900284.20
2021-09-131,4111,4171,3931,411101,600282.20
2021-09-101,4051,4361,4001,42297,500284.40
2021-09-091,4341,4411,4131,416123,700283.20
2021-09-081,4621,4761,4261,434147,800286.80
2021-09-071,4941,4941,4401,463206,200292.60
2021-09-061,4791,4901,4371,488275,500297.60
2021-09-031,5501,5531,4951,508354,600301.60
2021-09-021,5451,6331,5381,567586,500313.40
2021-09-011,5801,6111,5451,555481,100311
2021-08-311,6401,6851,5801,619758,400323.80
2021-08-301,7051,7341,5901,606897,800321.20
2021-08-271,7731,8031,6691,6731,102,400334.60
2021-08-262,0452,1481,7201,8114,335,400362.20
2021-08-251,9932,3161,8201,9727,969,400394.40
2021-08-241,8001,9321,6801,9323,711,200386.40
2021-08-231,2871,5321,2621,5321,105,900306.40
2021-08-201,2281,3901,2081,232375,900246.40
2021-08-191,2411,2631,1961,23097,900246
2021-08-181,2351,2681,2201,24640,500249.20
2021-08-171,2771,3251,2121,216128,100243.20
2021-08-161,2581,3401,2131,285377,300257
2021-08-131,1951,2171,1931,19822,300239.60
2021-08-121,1981,2121,1921,19730,800239.40
2021-08-111,2101,2131,1901,19810,100239.60
2021-08-101,2251,2261,2101,21410,300242.80
2021-08-061,2471,2481,2001,23313,600246.60
2021-08-051,2061,2651,2061,23429,200246.80
2021-08-041,2271,3531,1951,198102,600239.60
2021-08-031,1801,2461,1801,22134,600244.20
2021-08-021,1641,1821,1641,1826,800236.40
2021-07-301,1761,1761,1621,1643,300232.80
2021-07-291,1781,1781,1721,1762,800235.20
2021-07-281,1751,1881,1741,1783,000235.60
2021-07-271,1601,1801,1601,18012,400236
2021-07-261,1621,1631,1501,15826,200231.60
2021-07-211,1981,1981,1511,15339,000230.60
2021-07-201,1721,1971,1721,1899,200237.80
2021-07-191,2001,2001,1751,1759,300235
2021-07-161,2021,2081,1981,1993,300239.80
2021-07-151,2051,2061,2011,2042,000240.80
2021-07-141,2041,2081,1971,2017,100240.20
2021-07-131,1871,2051,1871,20411,800240.80
2021-07-121,1861,1901,1831,1874,000237.40
2021-07-091,1791,1841,1711,18012,900236
2021-07-081,1921,1921,1811,1817,400236.20
2021-07-071,1851,1921,1821,1927,100238.40
2021-07-061,1881,1931,1861,1914,400238.20
2021-07-051,1831,1931,1831,1887,800237.60
2021-07-021,1771,1791,1721,1756,400235
2021-07-011,1751,1761,1691,1717,400234.20
2021-06-301,1721,1801,1721,1746,000234.80
2021-06-291,1721,1741,1671,1716,500234.20
2021-06-281,1681,1711,1621,17112,500234.20
2021-06-251,1521,1611,1501,15820,800231.60
2021-06-241,1641,1641,1491,14971,600229.80
2021-06-231,1771,1771,1621,16415,900232.80
2021-06-221,1721,1771,1711,1774,300235.40
2021-06-211,1721,1731,1631,16912,600233.80
2021-06-181,1801,1801,1731,1737,000234.60
2021-06-171,1801,1821,1711,18020,400236
2021-06-161,1791,1851,1781,18013,700236
2021-06-151,1801,1821,1761,17911,900235.80
2021-06-141,1951,1951,1771,17734,800235.40
2021-06-111,2131,2251,1911,19536,100239
2021-06-101,2121,2251,2121,2134,100242.60
2021-06-091,2231,2311,2121,2127,300242.40
2021-06-081,2191,2291,2091,21313,100242.60
2021-06-071,2051,2301,2021,21013,200242
2021-06-041,2031,2081,2001,2053,800241
2021-06-031,2031,2051,1991,2032,900240.60
2021-06-021,2041,2101,2001,2032,100240.60
2021-06-011,2021,2061,2001,2032,300240.60
2021-05-311,2001,2091,1921,2027,300240.40
2021-05-281,1901,2001,1821,2009,800240
2021-05-271,1901,1921,1851,1853,300237
2021-05-261,1811,1961,1811,1906,900238
2021-05-251,2001,2011,1851,18511,800237
2021-05-241,1951,2001,1931,19910,300239.80
2021-05-211,1881,1931,1801,19014,500238
2021-05-201,1801,1861,1751,17836,400235.60
2021-05-191,2521,2551,1691,171131,000234.20
2021-05-181,2471,2631,2471,2524,400250.40
2021-05-171,2821,2821,2451,24512,600249
2021-05-141,2551,2851,2471,2528,200250.40
2021-05-131,2581,2851,2451,2458,300249
2021-05-121,2851,2851,2431,26019,700252
2021-05-111,2831,3021,2711,2727,500254.40
2021-05-101,2751,3051,2751,28210,700256.40
2021-05-071,2861,2911,2651,27214,500254.40
2021-05-061,2581,3151,2581,28622,400257.20
2021-04-301,2651,2811,2501,25514,700251
2021-04-281,2901,2901,2571,25710,500251.40
2021-04-271,2821,2881,2751,2814,400256.20
2021-04-261,2711,2761,2581,2755,900255
2021-04-231,2571,2651,2471,25810,300251.60
2021-04-221,2621,2721,2581,2596,200251.80
2021-04-211,2741,2761,2521,25717,900251.40
2021-04-201,2961,3031,2891,2899,000257.80
2021-04-191,2961,3101,2951,3004,300260
2021-04-161,3011,3041,2881,29413,400258.80
2021-04-151,3091,3211,3001,3016,800260.20
2021-04-141,3201,3221,3101,3124,700262.40
2021-04-131,3111,3251,3111,3223,300264.40
2021-04-121,3111,3211,3111,3132,300262.60
2021-04-091,2981,3231,2981,31411,100262.80
2021-04-081,3301,3301,2971,29725,500259.40
2021-04-071,3061,3331,3061,3309,700266
2021-04-061,3281,3281,3071,3079,900261.40
2021-04-051,3331,3381,3171,3279,800265.40
2021-04-021,3111,3331,3111,32811,800265.60
2021-04-011,3421,3521,3101,31023,000262
2021-03-311,3601,3601,3281,34210,500268.40
2021-03-301,3761,3901,3121,35627,800271.20
2021-03-291,4111,4391,3991,41131,500282.20
2021-03-261,3881,4081,3841,39725,800279.40
2021-03-251,3621,3771,3461,37719,900275.40
2021-03-241,3401,3401,3211,33219,100266.40
2021-03-231,3461,3491,3361,3439,600268.60
2021-03-221,3301,3501,3221,33257,400266.40
2021-03-191,3201,3291,3161,322125,400264.40
2021-03-181,3201,3281,3161,32054,900264
2021-03-171,3171,3201,3121,32014,700264
2021-03-161,3151,3181,3101,31616,100263.20
2021-03-151,3151,3231,3081,31525,100263
2021-03-121,3141,3211,3041,31416,400262.80
2021-03-111,3191,3191,3081,31414,200262.80
2021-03-101,3121,3221,3081,31915,000263.80
2021-03-091,3111,3271,3101,32022,500264
2021-03-081,3241,3371,3051,32035,000264
2021-03-051,3641,3821,3261,32620,400265.20
2021-03-041,3861,3921,3601,38710,600277.40
2021-03-031,3761,3901,3561,38411,300276.80
2021-03-021,3661,3751,3511,37512,900275
2021-03-011,3311,3811,3201,36614,600273.20
2021-02-261,3501,3621,3301,34210,200268.40
2021-02-251,3381,3571,3381,3505,300270
2021-02-241,3651,3821,3311,33216,600266.40
2021-02-221,3411,3801,3411,36912,600273.80
2021-02-191,3751,3831,3201,34026,600268
2021-02-181,4081,4081,3771,38312,000276.60
2021-02-171,4011,4181,3821,40810,000281.60
2021-02-161,4251,4251,3601,39636,800279.20
2021-02-151,4501,4501,4171,42120,400284.20
2021-02-121,4481,4591,4301,45112,400290.20
2021-02-101,4461,4511,4321,4488,700289.60
2021-02-091,4531,4621,4491,4548,700290.80
2021-02-081,4851,4871,4521,45233,900290.40
2021-02-051,4531,5031,4531,47727,100295.40
2021-02-041,4501,4801,4431,44817,100289.60
2021-02-031,4701,4901,4171,44818,700289.60
2021-02-021,4291,4651,4211,4657,400293
2021-02-011,4091,4341,3821,42519,500285
2021-01-291,4551,4621,4101,41312,700282.60
2021-01-281,4511,4731,4251,44422,100288.80
2021-01-271,4861,4891,4601,4619,500292.20
2021-01-261,4901,4911,4721,48615,300297.20
2021-01-251,4351,4881,4311,48315,300296.60
2021-01-221,4681,4691,4081,42039,300284
2021-01-211,5101,5841,4471,471162,500294.20
2021-01-201,4691,4921,4501,49026,300298
2021-01-191,4191,4721,4191,44112,200288.20
2021-01-181,4341,4581,3981,40921,700281.80
2021-01-151,4641,4721,4331,43314,900286.60
2021-01-141,4861,4861,4551,46322,000292.60
2021-01-131,5081,5151,4551,48429,300296.80
2021-01-121,5971,6101,4731,50353,200300.60
2021-01-081,5351,5991,5051,57388,100314.60
2021-01-071,4911,5081,4611,49323,000298.60
2021-01-061,4661,4951,4661,48619,000297.20
2021-01-051,4701,5081,4561,46534,700293
2021-01-041,4101,5201,3501,51062,200302

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