4093 東邦アセチレン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 351 | 356 | 349 | 356 | 92,300 | 356 |
| 2024-11-20 | 349 | 351 | 346 | 347 | 85,300 | 347 |
| 2024-11-19 | 347 | 352 | 346 | 347 | 46,100 | 347 |
| 2024-11-18 | 346 | 355 | 345 | 348 | 95,600 | 348 |
| 2024-11-15 | 345 | 346 | 344 | 345 | 48,400 | 345 |
| 2024-11-14 | 352 | 353 | 345 | 346 | 78,300 | 346 |
| 2024-11-13 | 348 | 353 | 347 | 352 | 75,600 | 352 |
| 2024-11-12 | 345 | 351 | 345 | 350 | 91,700 | 350 |
| 2024-11-11 | 357 | 366 | 334 | 349 | 369,000 | 349 |
| 2024-11-08 | 354 | 356 | 351 | 355 | 63,600 | 355 |
| 2024-11-07 | 348 | 354 | 348 | 353 | 69,600 | 353 |
| 2024-11-06 | 344 | 348 | 343 | 345 | 52,400 | 345 |
| 2024-11-05 | 347 | 347 | 340 | 342 | 77,700 | 342 |
| 2024-11-01 | 344 | 351 | 344 | 347 | 76,400 | 347 |
| 2024-10-31 | 340 | 350 | 340 | 346 | 97,000 | 346 |
| 2024-10-30 | 344 | 349 | 338 | 338 | 294,300 | 338 |
| 2024-10-29 | 337 | 345 | 336 | 341 | 125,900 | 341 |
| 2024-10-28 | 332 | 337 | 332 | 334 | 87,600 | 334 |
| 2024-10-25 | 336 | 338 | 331 | 332 | 97,300 | 332 |
| 2024-10-24 | 333 | 336 | 331 | 336 | 76,700 | 336 |
| 2024-10-23 | 337 | 338 | 332 | 333 | 70,300 | 333 |
| 2024-10-22 | 339 | 341 | 335 | 336 | 79,500 | 336 |
| 2024-10-21 | 340 | 341 | 337 | 338 | 85,300 | 338 |
| 2024-10-18 | 343 | 343 | 340 | 341 | 35,800 | 341 |
| 2024-10-17 | 342 | 343 | 340 | 341 | 50,200 | 341 |
| 2024-10-16 | 340 | 342 | 339 | 342 | 22,100 | 342 |
| 2024-10-15 | 343 | 344 | 340 | 342 | 91,100 | 342 |
| 2024-10-11 | 339 | 343 | 339 | 341 | 38,400 | 341 |
| 2024-10-10 | 340 | 341 | 337 | 339 | 75,200 | 339 |
| 2024-10-09 | 344 | 344 | 338 | 340 | 80,700 | 340 |
| 2024-10-08 | 343 | 344 | 340 | 341 | 67,400 | 341 |
| 2024-10-07 | 348 | 349 | 344 | 345 | 83,300 | 345 |
| 2024-10-04 | 347 | 347 | 344 | 345 | 33,900 | 345 |
| 2024-10-03 | 348 | 349 | 345 | 345 | 42,500 | 345 |
| 2024-10-02 | 344 | 349 | 343 | 345 | 45,100 | 345 |
| 2024-10-01 | 346 | 348 | 343 | 346 | 42,900 | 346 |
| 2024-09-30 | 343 | 349 | 342 | 344 | 113,500 | 344 |
| 2024-09-27 | 355 | 355 | 350 | 351 | 65,700 | 351 |
| 2024-09-26 | 353 | 356 | 352 | 356 | 82,800 | 356 |
| 2024-09-25 | 348 | 353 | 346 | 350 | 58,900 | 350 |
| 2024-09-24 | 351 | 351 | 347 | 347 | 106,500 | 347 |
| 2024-09-20 | 349 | 351 | 347 | 349 | 61,400 | 349 |
| 2024-09-19 | 347 | 350 | 345 | 346 | 65,000 | 346 |
| 2024-09-18 | 342 | 347 | 342 | 347 | 92,800 | 347 |
| 2024-09-17 | 340 | 343 | 336 | 340 | 63,400 | 340 |
| 2024-09-13 | 340 | 340 | 338 | 340 | 38,600 | 340 |
| 2024-09-12 | 337 | 341 | 336 | 341 | 51,000 | 341 |
| 2024-09-11 | 339 | 339 | 331 | 331 | 107,900 | 331 |
| 2024-09-10 | 342 | 343 | 337 | 337 | 61,500 | 337 |
| 2024-09-09 | 333 | 344 | 332 | 344 | 84,800 | 344 |
| 2024-09-06 | 345 | 346 | 338 | 341 | 81,900 | 341 |
| 2024-09-05 | 341 | 347 | 337 | 345 | 87,700 | 345 |
| 2024-09-04 | 350 | 351 | 341 | 342 | 205,400 | 342 |
| 2024-09-03 | 355 | 357 | 354 | 356 | 42,100 | 356 |
| 2024-09-02 | 359 | 359 | 352 | 354 | 46,100 | 354 |
| 2024-08-30 | 358 | 358 | 354 | 356 | 46,500 | 356 |
| 2024-08-29 | 354 | 357 | 351 | 354 | 39,700 | 354 |
| 2024-08-28 | 354 | 357 | 353 | 356 | 47,400 | 356 |
| 2024-08-27 | 356 | 357 | 352 | 356 | 31,200 | 356 |
| 2024-08-26 | 358 | 358 | 351 | 353 | 92,700 | 353 |
| 2024-08-23 | 355 | 358 | 353 | 355 | 66,200 | 355 |
| 2024-08-22 | 365 | 365 | 356 | 358 | 68,700 | 358 |
| 2024-08-21 | 363 | 366 | 359 | 360 | 140,300 | 360 |
| 2024-08-20 | 362 | 372 | 359 | 361 | 162,000 | 361 |
| 2024-08-19 | 351 | 363 | 348 | 359 | 338,800 | 359 |
| 2024-08-16 | 351 | 353 | 348 | 348 | 92,800 | 348 |
| 2024-08-15 | 351 | 352 | 340 | 346 | 141,700 | 346 |
| 2024-08-14 | 350 | 355 | 345 | 347 | 111,300 | 347 |
| 2024-08-13 | 338 | 349 | 338 | 344 | 144,000 | 344 |
| 2024-08-09 | 346 | 353 | 334 | 335 | 228,200 | 335 |
| 2024-08-08 | 331 | 342 | 331 | 338 | 139,000 | 338 |
| 2024-08-07 | 335 | 350 | 330 | 339 | 214,500 | 339 |
| 2024-08-06 | 322 | 348 | 322 | 339 | 258,800 | 339 |
| 2024-08-05 | 331 | 339 | 283 | 310 | 490,500 | 310 |
| 2024-08-02 | 367 | 368 | 355 | 355 | 282,700 | 355 |
| 2024-08-01 | 387 | 387 | 378 | 383 | 100,700 | 383 |
| 2024-07-31 | 376 | 389 | 374 | 389 | 89,900 | 389 |
| 2024-07-30 | 387 | 388 | 379 | 379 | 281,200 | 379 |
| 2024-07-29 | 380 | 389 | 378 | 389 | 86,600 | 389 |
| 2024-07-26 | 380 | 380 | 373 | 375 | 72,500 | 375 |
| 2024-07-25 | 377 | 379 | 371 | 375 | 108,300 | 375 |
| 2024-07-24 | 396 | 397 | 382 | 382 | 122,300 | 382 |
| 2024-07-23 | 389 | 398 | 389 | 398 | 69,500 | 398 |
| 2024-07-22 | 394 | 396 | 389 | 389 | 50,300 | 389 |
| 2024-07-19 | 391 | 396 | 387 | 393 | 60,100 | 393 |
| 2024-07-18 | 393 | 397 | 387 | 391 | 117,400 | 391 |
| 2024-07-17 | 385 | 396 | 385 | 391 | 189,500 | 391 |
| 2024-07-16 | 379 | 384 | 377 | 381 | 118,900 | 381 |
| 2024-07-12 | 370 | 377 | 370 | 375 | 93,100 | 375 |
| 2024-07-11 | 370 | 372 | 369 | 370 | 80,200 | 370 |
| 2024-07-10 | 368 | 370 | 365 | 369 | 92,000 | 369 |
| 2024-07-09 | 374 | 374 | 367 | 368 | 126,000 | 368 |
| 2024-07-08 | 377 | 377 | 374 | 374 | 63,500 | 374 |
| 2024-07-05 | 379 | 379 | 373 | 374 | 52,500 | 374 |
| 2024-07-04 | 375 | 377 | 374 | 376 | 35,600 | 376 |
| 2024-07-03 | 377 | 378 | 374 | 374 | 71,100 | 374 |
| 2024-07-02 | 375 | 377 | 373 | 376 | 56,400 | 376 |
| 2024-07-01 | 382 | 382 | 375 | 375 | 59,000 | 375 |
| 2024-06-28 | 381 | 381 | 377 | 377 | 59,400 | 377 |
| 2024-06-27 | 378 | 381 | 376 | 378 | 77,600 | 378 |
| 2024-06-26 | 379 | 379 | 372 | 375 | 65,100 | 375 |
| 2024-06-25 | 379 | 383 | 374 | 374 | 275,100 | 374 |
| 2024-06-24 | 375 | 382 | 374 | 377 | 108,900 | 377 |
| 2024-06-21 | 368 | 376 | 368 | 373 | 104,400 | 373 |
| 2024-06-20 | 365 | 368 | 363 | 368 | 66,200 | 368 |
| 2024-06-19 | 367 | 368 | 363 | 363 | 93,900 | 363 |
| 2024-06-18 | 365 | 370 | 363 | 363 | 65,500 | 363 |
| 2024-06-17 | 365 | 365 | 362 | 362 | 57,800 | 362 |
| 2024-06-14 | 361 | 365 | 361 | 365 | 63,400 | 365 |
| 2024-06-13 | 368 | 369 | 361 | 362 | 70,400 | 362 |
| 2024-06-12 | 369 | 373 | 368 | 368 | 33,700 | 368 |
| 2024-06-11 | 373 | 375 | 370 | 370 | 41,300 | 370 |
| 2024-06-10 | 369 | 373 | 368 | 370 | 85,700 | 370 |
| 2024-06-07 | 364 | 367 | 363 | 366 | 72,300 | 366 |
| 2024-06-06 | 363 | 365 | 360 | 361 | 45,100 | 361 |
| 2024-06-05 | 365 | 366 | 359 | 360 | 92,000 | 360 |
| 2024-06-04 | 368 | 368 | 362 | 366 | 113,800 | 366 |
| 2024-06-03 | 369 | 370 | 364 | 368 | 57,200 | 368 |
| 2024-05-31 | 364 | 367 | 364 | 367 | 34,400 | 367 |
| 2024-05-30 | 358 | 366 | 357 | 364 | 78,000 | 364 |
| 2024-05-29 | 366 | 368 | 360 | 360 | 113,800 | 360 |
| 2024-05-28 | 369 | 372 | 365 | 366 | 60,600 | 366 |
| 2024-05-27 | 363 | 369 | 362 | 369 | 71,500 | 369 |
| 2024-05-24 | 361 | 365 | 361 | 361 | 49,800 | 361 |
| 2024-05-23 | 367 | 367 | 360 | 362 | 127,400 | 362 |
| 2024-05-22 | 371 | 373 | 365 | 366 | 74,600 | 366 |
| 2024-05-21 | 375 | 376 | 370 | 370 | 83,200 | 370 |
| 2024-05-20 | 371 | 381 | 371 | 374 | 158,000 | 374 |
| 2024-05-17 | 365 | 374 | 364 | 371 | 70,800 | 371 |
| 2024-05-16 | 374 | 374 | 361 | 367 | 182,900 | 367 |
| 2024-05-15 | 382 | 383 | 358 | 366 | 510,600 | 366 |
| 2024-05-14 | 385 | 386 | 375 | 382 | 91,100 | 382 |
| 2024-05-13 | 379 | 385 | 376 | 382 | 173,100 | 382 |
| 2024-05-10 | 378 | 379 | 372 | 374 | 51,200 | 374 |
| 2024-05-09 | 379 | 379 | 373 | 375 | 50,700 | 375 |
| 2024-05-08 | 372 | 380 | 372 | 377 | 94,200 | 377 |
| 2024-05-07 | 373 | 373 | 368 | 369 | 64,800 | 369 |
| 2024-05-02 | 368 | 372 | 366 | 370 | 26,900 | 370 |
| 2024-05-01 | 370 | 371 | 367 | 368 | 33,300 | 368 |
| 2024-04-30 | 366 | 371 | 365 | 371 | 45,600 | 371 |
| 2024-04-26 | 368 | 371 | 362 | 364 | 188,600 | 364 |
| 2024-04-25 | 372 | 372 | 366 | 366 | 38,700 | 366 |
| 2024-04-24 | 371 | 372 | 366 | 372 | 83,600 | 372 |
| 2024-04-23 | 366 | 372 | 365 | 368 | 83,000 | 368 |
| 2024-04-22 | 361 | 365 | 359 | 362 | 58,700 | 362 |
| 2024-04-19 | 360 | 360 | 348 | 358 | 183,400 | 358 |
| 2024-04-18 | 359 | 363 | 354 | 360 | 92,600 | 360 |
| 2024-04-17 | 363 | 363 | 354 | 355 | 127,000 | 355 |
| 2024-04-16 | 370 | 370 | 360 | 362 | 140,000 | 362 |
| 2024-04-15 | 374 | 374 | 370 | 372 | 103,000 | 372 |
| 2024-04-12 | 378 | 381 | 376 | 377 | 46,500 | 377 |
| 2024-04-11 | 380 | 380 | 377 | 377 | 49,300 | 377 |
| 2024-04-10 | 380 | 384 | 380 | 383 | 45,000 | 383 |
| 2024-04-09 | 384 | 384 | 375 | 380 | 81,900 | 380 |
| 2024-04-08 | 375 | 384 | 375 | 380 | 107,400 | 380 |
| 2024-04-05 | 376 | 379 | 372 | 372 | 93,200 | 372 |
| 2024-04-04 | 384 | 384 | 378 | 380 | 62,300 | 380 |
| 2024-04-03 | 378 | 382 | 376 | 380 | 70,800 | 380 |
| 2024-04-02 | 388 | 388 | 378 | 381 | 91,300 | 381 |
| 2024-04-01 | 397 | 397 | 385 | 387 | 114,000 | 387 |
| 2024-03-29 | 398 | 404 | 395 | 398 | 42,800 | 398 |
| 2024-03-28 | 400 | 405 | 393 | 393 | 80,100 | 393 |
| 2024-03-27 | 404 | 411 | 404 | 409 | 134,400 | 409 |
| 2024-03-26 | 403 | 403 | 399 | 400 | 62,600 | 400 |
| 2024-03-25 | 397 | 403 | 396 | 402 | 125,700 | 402 |
| 2024-03-22 | 398 | 398 | 393 | 398 | 75,200 | 398 |
| 2024-03-21 | 395 | 398 | 390 | 395 | 136,100 | 395 |
| 2024-03-19 | 390 | 391 | 386 | 391 | 71,200 | 391 |
| 2024-03-18 | 391 | 391 | 385 | 390 | 84,200 | 390 |
| 2024-03-15 | 388 | 391 | 385 | 390 | 37,800 | 390 |
| 2024-03-14 | 388 | 389 | 382 | 387 | 55,000 | 387 |
| 2024-03-13 | 394 | 399 | 380 | 384 | 391,300 | 384 |
| 2024-03-12 | 390 | 394 | 382 | 394 | 91,100 | 394 |
| 2024-03-11 | 400 | 401 | 390 | 392 | 115,100 | 392 |
| 2024-03-08 | 398 | 412 | 398 | 403 | 91,000 | 403 |
| 2024-03-07 | 403 | 413 | 400 | 400 | 216,500 | 400 |
| 2024-03-06 | 395 | 404 | 392 | 400 | 97,200 | 400 |
| 2024-03-05 | 389 | 396 | 387 | 396 | 81,600 | 396 |
| 2024-03-04 | 393 | 393 | 385 | 386 | 89,200 | 386 |
| 2024-03-01 | 388 | 389 | 381 | 389 | 112,900 | 389 |
| 2024-02-29 | 396 | 398 | 387 | 387 | 117,600 | 387 |
| 2024-02-28 | 396 | 401 | 394 | 396 | 77,800 | 396 |
| 2024-02-27 | 398 | 400 | 392 | 395 | 93,200 | 395 |
| 2024-02-26 | 400 | 403 | 393 | 393 | 84,800 | 393 |
| 2024-02-22 | 397 | 400 | 391 | 396 | 76,100 | 396 |
| 2024-02-21 | 407 | 407 | 395 | 397 | 95,600 | 397 |
| 2024-02-20 | 412 | 416 | 406 | 406 | 113,400 | 406 |
| 2024-02-19 | 392 | 410 | 391 | 410 | 160,400 | 410 |
| 2024-02-16 | 387 | 392 | 386 | 389 | 103,600 | 389 |
| 2024-02-15 | 398 | 404 | 380 | 380 | 167,700 | 380 |
| 2024-02-14 | 372 | 402 | 372 | 399 | 479,100 | 399 |
| 2024-02-13 | 374 | 383 | 369 | 380 | 332,200 | 380 |
| 2024-02-09 | 370 | 375 | 369 | 369 | 71,300 | 369 |
| 2024-02-08 | 376 | 376 | 369 | 372 | 116,900 | 372 |
| 2024-02-07 | 375 | 377 | 372 | 375 | 82,100 | 375 |
| 2024-02-06 | 378 | 382 | 377 | 377 | 66,600 | 377 |
| 2024-02-05 | 380 | 382 | 375 | 380 | 141,500 | 380 |
| 2024-02-02 | 375 | 379 | 372 | 376 | 78,000 | 376 |
| 2024-02-01 | 380 | 380 | 374 | 374 | 85,900 | 374 |
| 2024-01-31 | 375 | 380 | 373 | 380 | 91,800 | 380 |
| 2024-01-30 | 380 | 382 | 377 | 377 | 273,100 | 377 |
| 2024-01-29 | 373 | 380 | 373 | 377 | 102,400 | 377 |
| 2024-01-26 | 379 | 379 | 372 | 372 | 87,100 | 372 |
| 2024-01-25 | 375 | 378 | 373 | 376 | 90,000 | 376 |
| 2024-01-24 | 371 | 374 | 370 | 373 | 51,500 | 373 |
| 2024-01-23 | 375 | 376 | 369 | 371 | 111,900 | 371 |
| 2024-01-22 | 371 | 375 | 369 | 374 | 108,400 | 374 |
| 2024-01-19 | 368 | 369 | 365 | 367 | 67,200 | 367 |
| 2024-01-18 | 362 | 368 | 362 | 368 | 84,000 | 368 |
| 2024-01-17 | 367 | 368 | 362 | 362 | 119,000 | 362 |
| 2024-01-16 | 369 | 369 | 362 | 364 | 128,700 | 364 |
| 2024-01-15 | 360 | 372 | 360 | 371 | 190,500 | 371 |
| 2024-01-12 | 375 | 375 | 363 | 365 | 234,100 | 365 |
| 2024-01-11 | 377 | 382 | 375 | 376 | 129,400 | 376 |
| 2024-01-10 | 375 | 375 | 370 | 374 | 185,100 | 374 |
| 2024-01-09 | 380 | 384 | 374 | 378 | 258,100 | 378 |
| 2024-01-05 | 389 | 389 | 377 | 380 | 233,400 | 380 |
| 2024-01-04 | 391 | 393 | 384 | 390 | 89,800 | 390 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
