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
2021-12-30	1,242	1,249	1,232	1,243	12,000	248.60
2021-12-29	1,233	1,247	1,232	1,242	25,000	248.40
2021-12-28	1,219	1,229	1,216	1,224	29,500	244.80
2021-12-27	1,226	1,226	1,215	1,219	33,400	243.80
2021-12-24	1,226	1,231	1,221	1,229	12,500	245.80
2021-12-23	1,230	1,230	1,219	1,226	17,700	245.20
2021-12-22	1,224	1,236	1,223	1,224	20,000	244.80
2021-12-21	1,233	1,238	1,214	1,231	23,900	246.20
2021-12-20	1,260	1,260	1,212	1,217	54,700	243.40
2021-12-17	1,252	1,270	1,250	1,266	40,700	253.20
2021-12-16	1,254	1,270	1,244	1,252	25,600	250.40
2021-12-15	1,242	1,259	1,235	1,245	19,000	249
2021-12-14	1,260	1,260	1,234	1,242	16,500	248.40
2021-12-13	1,270	1,276	1,248	1,253	23,500	250.60
2021-12-10	1,273	1,275	1,256	1,263	20,700	252.60
2021-12-09	1,289	1,290	1,260	1,280	29,100	256
2021-12-08	1,260	1,289	1,249	1,273	56,000	254.60
2021-12-07	1,240	1,251	1,237	1,249	20,700	249.80
2021-12-06	1,242	1,255	1,234	1,240	21,100	248
2021-12-03	1,210	1,243	1,210	1,240	39,200	248
2021-12-02	1,218	1,239	1,210	1,210	34,200	242
2021-12-01	1,194	1,224	1,180	1,214	87,900	242.80
2021-11-30	1,230	1,236	1,191	1,194	56,600	238.80
2021-11-29	1,225	1,269	1,216	1,216	82,700	243.20
2021-11-26	1,253	1,255	1,224	1,232	44,000	246.40
2021-11-25	1,257	1,278	1,254	1,256	20,100	251.20
2021-11-24	1,252	1,258	1,247	1,256	13,600	251.20
2021-11-22	1,244	1,258	1,230	1,253	39,000	250.60
2021-11-19	1,216	1,230	1,211	1,227	28,800	245.40
2021-11-18	1,222	1,226	1,212	1,220	15,700	244
2021-11-17	1,224	1,229	1,215	1,215	19,900	243
2021-11-16	1,244	1,250	1,225	1,225	21,600	245
2021-11-15	1,237	1,254	1,232	1,242	32,100	248.40
2021-11-12	1,229	1,243	1,227	1,237	16,100	247.40
2021-11-11	1,230	1,233	1,215	1,222	19,700	244.40
2021-11-10	1,211	1,230	1,211	1,230	28,000	246
2021-11-09	1,219	1,232	1,212	1,212	33,200	242.40
2021-11-08	1,232	1,232	1,219	1,219	18,400	243.80
2021-11-05	1,240	1,244	1,225	1,225	16,700	245
2021-11-04	1,240	1,250	1,229	1,250	30,700	250
2021-11-02	1,242	1,259	1,234	1,235	20,100	247
2021-11-01	1,234	1,254	1,231	1,246	23,200	249.20
2021-10-29	1,251	1,252	1,226	1,226	25,600	245.20
2021-10-28	1,245	1,269	1,226	1,267	56,500	253.40
2021-10-27	1,252	1,252	1,239	1,241	16,900	248.20
2021-10-26	1,232	1,252	1,228	1,247	29,900	249.40
2021-10-25	1,225	1,237	1,223	1,232	29,300	246.40
2021-10-22	1,226	1,236	1,222	1,222	28,300	244.40
2021-10-21	1,242	1,245	1,225	1,225	29,000	245
2021-10-20	1,256	1,256	1,240	1,240	12,300	248
2021-10-19	1,249	1,259	1,244	1,249	15,000	249.80
2021-10-18	1,251	1,258	1,246	1,253	14,700	250.60
2021-10-15	1,234	1,272	1,234	1,257	48,000	251.40
2021-10-14	1,232	1,255	1,222	1,229	38,400	245.80
2021-10-13	1,255	1,262	1,228	1,228	61,300	245.60
2021-10-12	1,270	1,274	1,255	1,255	28,000	251
2021-10-11	1,270	1,280	1,268	1,270	20,700	254
2021-10-08	1,266	1,291	1,266	1,268	41,000	253.60
2021-10-07	1,260	1,292	1,256	1,266	42,300	253.20
2021-10-06	1,283	1,300	1,255	1,260	61,700	252
2021-10-05	1,266	1,281	1,245	1,262	71,800	252.40
2021-10-04	1,310	1,310	1,269	1,277	66,900	255.40
2021-10-01	1,322	1,329	1,290	1,293	61,000	258.60
2021-09-30	1,338	1,355	1,317	1,322	43,400	264.40
2021-09-29	1,323	1,335	1,315	1,320	43,400	264
2021-09-28	1,363	1,363	1,340	1,348	31,100	269.60
2021-09-27	1,364	1,369	1,344	1,352	29,300	270.40
2021-09-24	1,365	1,374	1,352	1,352	44,600	270.40
2021-09-22	1,365	1,389	1,348	1,348	61,100	269.60
2021-09-21	1,336	1,392	1,336	1,362	63,000	272.40
2021-09-17	1,373	1,408	1,362	1,396	79,200	279.20
2021-09-16	1,391	1,405	1,365	1,373	108,400	274.60
2021-09-15	1,400	1,414	1,395	1,399	70,300	279.80
2021-09-14	1,417	1,428	1,406	1,421	70,900	284.20
2021-09-13	1,411	1,417	1,393	1,411	101,600	282.20
2021-09-10	1,405	1,436	1,400	1,422	97,500	284.40
2021-09-09	1,434	1,441	1,413	1,416	123,700	283.20
2021-09-08	1,462	1,476	1,426	1,434	147,800	286.80
2021-09-07	1,494	1,494	1,440	1,463	206,200	292.60
2021-09-06	1,479	1,490	1,437	1,488	275,500	297.60
2021-09-03	1,550	1,553	1,495	1,508	354,600	301.60
2021-09-02	1,545	1,633	1,538	1,567	586,500	313.40
2021-09-01	1,580	1,611	1,545	1,555	481,100	311
2021-08-31	1,640	1,685	1,580	1,619	758,400	323.80
2021-08-30	1,705	1,734	1,590	1,606	897,800	321.20
2021-08-27	1,773	1,803	1,669	1,673	1,102,400	334.60
2021-08-26	2,045	2,148	1,720	1,811	4,335,400	362.20
2021-08-25	1,993	2,316	1,820	1,972	7,969,400	394.40
2021-08-24	1,800	1,932	1,680	1,932	3,711,200	386.40
2021-08-23	1,287	1,532	1,262	1,532	1,105,900	306.40
2021-08-20	1,228	1,390	1,208	1,232	375,900	246.40
2021-08-19	1,241	1,263	1,196	1,230	97,900	246
2021-08-18	1,235	1,268	1,220	1,246	40,500	249.20
2021-08-17	1,277	1,325	1,212	1,216	128,100	243.20
2021-08-16	1,258	1,340	1,213	1,285	377,300	257
2021-08-13	1,195	1,217	1,193	1,198	22,300	239.60
2021-08-12	1,198	1,212	1,192	1,197	30,800	239.40
2021-08-11	1,210	1,213	1,190	1,198	10,100	239.60
2021-08-10	1,225	1,226	1,210	1,214	10,300	242.80
2021-08-06	1,247	1,248	1,200	1,233	13,600	246.60
2021-08-05	1,206	1,265	1,206	1,234	29,200	246.80
2021-08-04	1,227	1,353	1,195	1,198	102,600	239.60
2021-08-03	1,180	1,246	1,180	1,221	34,600	244.20
2021-08-02	1,164	1,182	1,164	1,182	6,800	236.40
2021-07-30	1,176	1,176	1,162	1,164	3,300	232.80
2021-07-29	1,178	1,178	1,172	1,176	2,800	235.20
2021-07-28	1,175	1,188	1,174	1,178	3,000	235.60
2021-07-27	1,160	1,180	1,160	1,180	12,400	236
2021-07-26	1,162	1,163	1,150	1,158	26,200	231.60
2021-07-21	1,198	1,198	1,151	1,153	39,000	230.60
2021-07-20	1,172	1,197	1,172	1,189	9,200	237.80
2021-07-19	1,200	1,200	1,175	1,175	9,300	235
2021-07-16	1,202	1,208	1,198	1,199	3,300	239.80
2021-07-15	1,205	1,206	1,201	1,204	2,000	240.80
2021-07-14	1,204	1,208	1,197	1,201	7,100	240.20
2021-07-13	1,187	1,205	1,187	1,204	11,800	240.80
2021-07-12	1,186	1,190	1,183	1,187	4,000	237.40
2021-07-09	1,179	1,184	1,171	1,180	12,900	236
2021-07-08	1,192	1,192	1,181	1,181	7,400	236.20
2021-07-07	1,185	1,192	1,182	1,192	7,100	238.40
2021-07-06	1,188	1,193	1,186	1,191	4,400	238.20
2021-07-05	1,183	1,193	1,183	1,188	7,800	237.60
2021-07-02	1,177	1,179	1,172	1,175	6,400	235
2021-07-01	1,175	1,176	1,169	1,171	7,400	234.20
2021-06-30	1,172	1,180	1,172	1,174	6,000	234.80
2021-06-29	1,172	1,174	1,167	1,171	6,500	234.20
2021-06-28	1,168	1,171	1,162	1,171	12,500	234.20
2021-06-25	1,152	1,161	1,150	1,158	20,800	231.60
2021-06-24	1,164	1,164	1,149	1,149	71,600	229.80
2021-06-23	1,177	1,177	1,162	1,164	15,900	232.80
2021-06-22	1,172	1,177	1,171	1,177	4,300	235.40
2021-06-21	1,172	1,173	1,163	1,169	12,600	233.80
2021-06-18	1,180	1,180	1,173	1,173	7,000	234.60
2021-06-17	1,180	1,182	1,171	1,180	20,400	236
2021-06-16	1,179	1,185	1,178	1,180	13,700	236
2021-06-15	1,180	1,182	1,176	1,179	11,900	235.80
2021-06-14	1,195	1,195	1,177	1,177	34,800	235.40
2021-06-11	1,213	1,225	1,191	1,195	36,100	239
2021-06-10	1,212	1,225	1,212	1,213	4,100	242.60
2021-06-09	1,223	1,231	1,212	1,212	7,300	242.40
2021-06-08	1,219	1,229	1,209	1,213	13,100	242.60
2021-06-07	1,205	1,230	1,202	1,210	13,200	242
2021-06-04	1,203	1,208	1,200	1,205	3,800	241
2021-06-03	1,203	1,205	1,199	1,203	2,900	240.60
2021-06-02	1,204	1,210	1,200	1,203	2,100	240.60
2021-06-01	1,202	1,206	1,200	1,203	2,300	240.60
2021-05-31	1,200	1,209	1,192	1,202	7,300	240.40
2021-05-28	1,190	1,200	1,182	1,200	9,800	240
2021-05-27	1,190	1,192	1,185	1,185	3,300	237
2021-05-26	1,181	1,196	1,181	1,190	6,900	238
2021-05-25	1,200	1,201	1,185	1,185	11,800	237
2021-05-24	1,195	1,200	1,193	1,199	10,300	239.80
2021-05-21	1,188	1,193	1,180	1,190	14,500	238
2021-05-20	1,180	1,186	1,175	1,178	36,400	235.60
2021-05-19	1,252	1,255	1,169	1,171	131,000	234.20
2021-05-18	1,247	1,263	1,247	1,252	4,400	250.40
2021-05-17	1,282	1,282	1,245	1,245	12,600	249
2021-05-14	1,255	1,285	1,247	1,252	8,200	250.40
2021-05-13	1,258	1,285	1,245	1,245	8,300	249
2021-05-12	1,285	1,285	1,243	1,260	19,700	252
2021-05-11	1,283	1,302	1,271	1,272	7,500	254.40
2021-05-10	1,275	1,305	1,275	1,282	10,700	256.40
2021-05-07	1,286	1,291	1,265	1,272	14,500	254.40
2021-05-06	1,258	1,315	1,258	1,286	22,400	257.20
2021-04-30	1,265	1,281	1,250	1,255	14,700	251
2021-04-28	1,290	1,290	1,257	1,257	10,500	251.40
2021-04-27	1,282	1,288	1,275	1,281	4,400	256.20
2021-04-26	1,271	1,276	1,258	1,275	5,900	255
2021-04-23	1,257	1,265	1,247	1,258	10,300	251.60
2021-04-22	1,262	1,272	1,258	1,259	6,200	251.80
2021-04-21	1,274	1,276	1,252	1,257	17,900	251.40
2021-04-20	1,296	1,303	1,289	1,289	9,000	257.80
2021-04-19	1,296	1,310	1,295	1,300	4,300	260
2021-04-16	1,301	1,304	1,288	1,294	13,400	258.80
2021-04-15	1,309	1,321	1,300	1,301	6,800	260.20
2021-04-14	1,320	1,322	1,310	1,312	4,700	262.40
2021-04-13	1,311	1,325	1,311	1,322	3,300	264.40
2021-04-12	1,311	1,321	1,311	1,313	2,300	262.60
2021-04-09	1,298	1,323	1,298	1,314	11,100	262.80
2021-04-08	1,330	1,330	1,297	1,297	25,500	259.40
2021-04-07	1,306	1,333	1,306	1,330	9,700	266
2021-04-06	1,328	1,328	1,307	1,307	9,900	261.40
2021-04-05	1,333	1,338	1,317	1,327	9,800	265.40
2021-04-02	1,311	1,333	1,311	1,328	11,800	265.60
2021-04-01	1,342	1,352	1,310	1,310	23,000	262
2021-03-31	1,360	1,360	1,328	1,342	10,500	268.40
2021-03-30	1,376	1,390	1,312	1,356	27,800	271.20
2021-03-29	1,411	1,439	1,399	1,411	31,500	282.20
2021-03-26	1,388	1,408	1,384	1,397	25,800	279.40
2021-03-25	1,362	1,377	1,346	1,377	19,900	275.40
2021-03-24	1,340	1,340	1,321	1,332	19,100	266.40
2021-03-23	1,346	1,349	1,336	1,343	9,600	268.60
2021-03-22	1,330	1,350	1,322	1,332	57,400	266.40
2021-03-19	1,320	1,329	1,316	1,322	125,400	264.40
2021-03-18	1,320	1,328	1,316	1,320	54,900	264
2021-03-17	1,317	1,320	1,312	1,320	14,700	264
2021-03-16	1,315	1,318	1,310	1,316	16,100	263.20
2021-03-15	1,315	1,323	1,308	1,315	25,100	263
2021-03-12	1,314	1,321	1,304	1,314	16,400	262.80
2021-03-11	1,319	1,319	1,308	1,314	14,200	262.80
2021-03-10	1,312	1,322	1,308	1,319	15,000	263.80
2021-03-09	1,311	1,327	1,310	1,320	22,500	264
2021-03-08	1,324	1,337	1,305	1,320	35,000	264
2021-03-05	1,364	1,382	1,326	1,326	20,400	265.20
2021-03-04	1,386	1,392	1,360	1,387	10,600	277.40
2021-03-03	1,376	1,390	1,356	1,384	11,300	276.80
2021-03-02	1,366	1,375	1,351	1,375	12,900	275
2021-03-01	1,331	1,381	1,320	1,366	14,600	273.20
2021-02-26	1,350	1,362	1,330	1,342	10,200	268.40
2021-02-25	1,338	1,357	1,338	1,350	5,300	270
2021-02-24	1,365	1,382	1,331	1,332	16,600	266.40
2021-02-22	1,341	1,380	1,341	1,369	12,600	273.80
2021-02-19	1,375	1,383	1,320	1,340	26,600	268
2021-02-18	1,408	1,408	1,377	1,383	12,000	276.60
2021-02-17	1,401	1,418	1,382	1,408	10,000	281.60
2021-02-16	1,425	1,425	1,360	1,396	36,800	279.20
2021-02-15	1,450	1,450	1,417	1,421	20,400	284.20
2021-02-12	1,448	1,459	1,430	1,451	12,400	290.20
2021-02-10	1,446	1,451	1,432	1,448	8,700	289.60
2021-02-09	1,453	1,462	1,449	1,454	8,700	290.80
2021-02-08	1,485	1,487	1,452	1,452	33,900	290.40
2021-02-05	1,453	1,503	1,453	1,477	27,100	295.40
2021-02-04	1,450	1,480	1,443	1,448	17,100	289.60
2021-02-03	1,470	1,490	1,417	1,448	18,700	289.60
2021-02-02	1,429	1,465	1,421	1,465	7,400	293
2021-02-01	1,409	1,434	1,382	1,425	19,500	285
2021-01-29	1,455	1,462	1,410	1,413	12,700	282.60
2021-01-28	1,451	1,473	1,425	1,444	22,100	288.80
2021-01-27	1,486	1,489	1,460	1,461	9,500	292.20
2021-01-26	1,490	1,491	1,472	1,486	15,300	297.20
2021-01-25	1,435	1,488	1,431	1,483	15,300	296.60
2021-01-22	1,468	1,469	1,408	1,420	39,300	284
2021-01-21	1,510	1,584	1,447	1,471	162,500	294.20
2021-01-20	1,469	1,492	1,450	1,490	26,300	298
2021-01-19	1,419	1,472	1,419	1,441	12,200	288.20
2021-01-18	1,434	1,458	1,398	1,409	21,700	281.80
2021-01-15	1,464	1,472	1,433	1,433	14,900	286.60
2021-01-14	1,486	1,486	1,455	1,463	22,000	292.60
2021-01-13	1,508	1,515	1,455	1,484	29,300	296.80
2021-01-12	1,597	1,610	1,473	1,503	53,200	300.60
2021-01-08	1,535	1,599	1,505	1,573	88,100	314.60
2021-01-07	1,491	1,508	1,461	1,493	23,000	298.60
2021-01-06	1,466	1,495	1,466	1,486	19,000	297.20
2021-01-05	1,470	1,508	1,456	1,465	34,700	293
2021-01-04	1,410	1,520	1,350	1,510	62,200	302

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