4093 東邦アセチレン(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 350 | 360 | 350 | 360 | 14,000 | 360 |
| 1987-12-26 | 381 | 383 | 375 | 375 | 25,000 | 375 |
| 1987-12-25 | 380 | 385 | 380 | 380 | 39,000 | 380 |
| 1987-12-24 | 385 | 390 | 380 | 380 | 54,000 | 380 |
| 1987-12-23 | 382 | 390 | 377 | 385 | 61,000 | 385 |
| 1987-12-22 | 382 | 390 | 382 | 385 | 78,000 | 385 |
| 1987-12-21 | 385 | 390 | 381 | 381 | 46,000 | 381 |
| 1987-12-18 | 380 | 385 | 375 | 385 | 65,000 | 385 |
| 1987-12-17 | 397 | 398 | 379 | 385 | 80,000 | 385 |
| 1987-12-16 | 390 | 400 | 385 | 395 | 196,000 | 395 |
| 1987-12-15 | 390 | 390 | 385 | 388 | 78,000 | 388 |
| 1987-12-14 | 390 | 390 | 385 | 385 | 59,000 | 385 |
| 1987-12-11 | 380 | 390 | 376 | 380 | 124,000 | 380 |
| 1987-12-10 | 375 | 400 | 373 | 394 | 161,000 | 394 |
| 1987-12-09 | 374 | 375 | 370 | 370 | 64,000 | 370 |
| 1987-12-08 | 361 | 370 | 361 | 368 | 86,000 | 368 |
| 1987-12-07 | 361 | 367 | 358 | 358 | 42,000 | 358 |
| 1987-12-05 | 350 | 359 | 350 | 356 | 24,000 | 356 |
| 1987-12-04 | 345 | 355 | 345 | 355 | 46,000 | 355 |
| 1987-12-03 | 345 | 345 | 336 | 340 | 19,000 | 340 |
| 1987-12-02 | 337 | 347 | 337 | 345 | 20,000 | 345 |
| 1987-12-01 | 339 | 340 | 335 | 336 | 19,000 | 336 |
| 1987-11-30 | 340 | 340 | 340 | 340 | 13,000 | 340 |
| 1987-11-28 | 340 | 341 | 340 | 340 | 14,000 | 340 |
| 1987-11-27 | 349 | 349 | 340 | 340 | 34,000 | 340 |
| 1987-11-26 | 340 | 347 | 340 | 347 | 19,000 | 347 |
| 1987-11-25 | 333 | 340 | 333 | 340 | 32,000 | 340 |
| 1987-11-24 | 341 | 345 | 340 | 342 | 11,000 | 342 |
| 1987-11-20 | 341 | 350 | 341 | 350 | 11,000 | 350 |
| 1987-11-19 | 350 | 350 | 345 | 350 | 32,000 | 350 |
| 1987-11-18 | 335 | 350 | 335 | 350 | 20,000 | 350 |
| 1987-11-17 | 347 | 350 | 340 | 340 | 21,000 | 340 |
| 1987-11-16 | 345 | 345 | 345 | 345 | 13,000 | 345 |
| 1987-11-13 | 344 | 347 | 340 | 347 | 23,000 | 347 |
| 1987-11-12 | 339 | 339 | 330 | 330 | 22,000 | 330 |
| 1987-11-11 | 326 | 336 | 324 | 330 | 29,000 | 330 |
| 1987-11-10 | 348 | 351 | 321 | 322 | 71,000 | 322 |
| 1987-11-09 | 361 | 365 | 350 | 350 | 25,000 | 350 |
| 1987-11-07 | 365 | 375 | 365 | 366 | 48,000 | 366 |
| 1987-11-06 | 343 | 360 | 335 | 360 | 65,000 | 360 |
| 1987-11-05 | 353 | 358 | 340 | 341 | 39,000 | 341 |
| 1987-11-04 | 350 | 352 | 350 | 350 | 50,000 | 350 |
| 1987-11-02 | 357 | 360 | 350 | 350 | 32,000 | 350 |
| 1987-10-31 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1987-10-30 | 350 | 350 | 346 | 346 | 15,000 | 346 |
| 1987-10-29 | 355 | 355 | 346 | 346 | 54,000 | 346 |
| 1987-10-28 | 370 | 370 | 365 | 365 | 39,000 | 365 |
| 1987-10-27 | 341 | 350 | 341 | 350 | 53,000 | 350 |
| 1987-10-26 | 350 | 350 | 345 | 350 | 26,000 | 350 |
| 1987-10-24 | 365 | 380 | 365 | 380 | 25,000 | 380 |
| 1987-10-23 | 358 | 360 | 352 | 360 | 146,000 | 360 |
| 1987-10-22 | 390 | 395 | 372 | 372 | 105,000 | 372 |
| 1987-10-21 | 380 | 380 | 371 | 380 | 127,000 | 380 |
| 1987-10-20 | 320 | 320 | 320 | 320 | 44,000 | 320 |
| 1987-10-19 | 400 | 401 | 399 | 400 | 71,000 | 400 |
| 1987-10-16 | 415 | 425 | 415 | 420 | 67,000 | 420 |
| 1987-10-15 | 427 | 430 | 420 | 424 | 106,000 | 424 |
| 1987-10-14 | 412 | 430 | 410 | 430 | 193,000 | 430 |
| 1987-10-13 | 417 | 418 | 410 | 412 | 98,000 | 412 |
| 1987-10-12 | 430 | 430 | 415 | 420 | 72,000 | 420 |
| 1987-10-09 | 421 | 438 | 410 | 420 | 213,000 | 420 |
| 1987-10-08 | 443 | 450 | 420 | 421 | 811,000 | 421 |
| 1987-10-07 | 416 | 444 | 414 | 440 | 812,000 | 440 |
| 1987-10-06 | 400 | 424 | 400 | 421 | 820,000 | 421 |
| 1987-10-05 | 400 | 400 | 392 | 395 | 350,000 | 395 |
| 1987-10-03 | 374 | 390 | 374 | 390 | 140,000 | 390 |
| 1987-10-02 | 373 | 375 | 372 | 373 | 87,000 | 373 |
| 1987-10-01 | 366 | 370 | 360 | 370 | 122,000 | 370 |
| 1987-09-30 | 370 | 370 | 365 | 365 | 49,000 | 365 |
| 1987-09-29 | 371 | 371 | 370 | 370 | 62,000 | 370 |
| 1987-09-28 | 374 | 374 | 370 | 374 | 23,000 | 374 |
| 1987-09-26 | 365 | 375 | 365 | 374 | 55,000 | 374 |
| 1987-09-25 | 366 | 370 | 366 | 366 | 45,000 | 366 |
| 1987-09-24 | 368 | 370 | 365 | 366 | 36,000 | 366 |
| 1987-09-22 | 366 | 373 | 365 | 373 | 32,000 | 373 |
| 1987-09-21 | 375 | 375 | 366 | 366 | 54,000 | 366 |
| 1987-09-18 | 363 | 370 | 362 | 370 | 73,000 | 370 |
| 1987-09-17 | 369 | 370 | 361 | 361 | 49,000 | 361 |
| 1987-09-16 | 375 | 375 | 368 | 370 | 37,000 | 370 |
| 1987-09-14 | 369 | 375 | 365 | 375 | 64,000 | 375 |
| 1987-09-11 | 368 | 370 | 365 | 370 | 40,000 | 370 |
| 1987-09-10 | 370 | 370 | 362 | 368 | 47,000 | 368 |
| 1987-09-09 | 370 | 372 | 365 | 370 | 79,000 | 370 |
| 1987-09-08 | 370 | 373 | 360 | 360 | 66,000 | 360 |
| 1987-09-07 | 377 | 377 | 370 | 370 | 54,000 | 370 |
| 1987-09-05 | 385 | 385 | 380 | 380 | 64,000 | 380 |
| 1987-09-04 | 381 | 388 | 380 | 385 | 99,000 | 385 |
| 1987-09-03 | 390 | 390 | 381 | 383 | 185,000 | 383 |
| 1987-09-02 | 385 | 390 | 385 | 386 | 300,000 | 386 |
| 1987-09-01 | 376 | 387 | 376 | 380 | 196,000 | 380 |
| 1987-08-31 | 381 | 381 | 371 | 371 | 74,000 | 371 |
| 1987-08-29 | 380 | 380 | 373 | 379 | 36,000 | 379 |
| 1987-08-28 | 378 | 380 | 355 | 371 | 195,000 | 371 |
| 1987-08-27 | 387 | 388 | 376 | 378 | 213,000 | 378 |
| 1987-08-26 | 364 | 395 | 363 | 388 | 428,000 | 388 |
| 1987-08-25 | 350 | 360 | 346 | 360 | 115,000 | 360 |
| 1987-08-24 | 348 | 350 | 346 | 350 | 39,000 | 350 |
| 1987-08-22 | 345 | 345 | 341 | 343 | 90,000 | 343 |
| 1987-08-21 | 354 | 355 | 343 | 350 | 85,000 | 350 |
| 1987-08-20 | 359 | 359 | 350 | 354 | 85,000 | 354 |
| 1987-08-19 | 358 | 360 | 356 | 359 | 45,000 | 359 |
| 1987-08-18 | 356 | 358 | 356 | 358 | 36,000 | 358 |
| 1987-08-17 | 360 | 365 | 358 | 358 | 33,000 | 358 |
| 1987-08-14 | 359 | 360 | 355 | 360 | 88,000 | 360 |
| 1987-08-13 | 359 | 360 | 355 | 355 | 43,000 | 355 |
| 1987-08-12 | 359 | 359 | 351 | 355 | 63,000 | 355 |
| 1987-08-11 | 359 | 360 | 351 | 354 | 49,000 | 354 |
| 1987-08-10 | 360 | 360 | 357 | 359 | 56,000 | 359 |
| 1987-08-07 | 359 | 359 | 351 | 351 | 45,000 | 351 |
| 1987-08-06 | 360 | 360 | 356 | 357 | 48,000 | 357 |
| 1987-08-05 | 345 | 360 | 342 | 342 | 61,000 | 342 |
| 1987-08-04 | 359 | 360 | 341 | 342 | 33,000 | 342 |
| 1987-08-03 | 368 | 368 | 360 | 360 | 30,000 | 360 |
| 1987-08-01 | 362 | 369 | 360 | 360 | 31,000 | 360 |
| 1987-07-31 | 365 | 370 | 360 | 360 | 77,000 | 360 |
| 1987-07-30 | 354 | 360 | 354 | 360 | 38,000 | 360 |
| 1987-07-29 | 347 | 355 | 347 | 348 | 24,000 | 348 |
| 1987-07-28 | 348 | 348 | 340 | 345 | 38,000 | 345 |
| 1987-07-27 | 352 | 353 | 335 | 338 | 79,000 | 338 |
| 1987-07-24 | 350 | 380 | 350 | 378 | 213,000 | 378 |
| 1987-07-23 | 330 | 330 | 320 | 326 | 71,000 | 326 |
| 1987-07-22 | 349 | 349 | 335 | 335 | 23,000 | 335 |
| 1987-07-21 | 360 | 360 | 336 | 350 | 54,000 | 350 |
| 1987-07-20 | 373 | 373 | 360 | 360 | 43,000 | 360 |
| 1987-07-17 | 375 | 377 | 355 | 376 | 211,000 | 376 |
| 1987-07-16 | 370 | 380 | 370 | 379 | 223,000 | 379 |
| 1987-07-15 | 380 | 383 | 370 | 375 | 543,000 | 375 |
| 1987-07-14 | 360 | 394 | 358 | 380 | 629,000 | 380 |
| 1987-07-13 | 340 | 360 | 340 | 356 | 236,000 | 356 |
| 1987-07-10 | 331 | 333 | 325 | 325 | 58,000 | 325 |
| 1987-07-09 | 332 | 335 | 330 | 330 | 21,000 | 330 |
| 1987-07-08 | 335 | 337 | 330 | 330 | 34,000 | 330 |
| 1987-07-07 | 342 | 343 | 321 | 321 | 103,000 | 321 |
| 1987-07-06 | 345 | 348 | 341 | 341 | 37,000 | 341 |
| 1987-07-04 | 350 | 350 | 340 | 340 | 76,000 | 340 |
| 1987-07-03 | 330 | 350 | 330 | 345 | 112,000 | 345 |
| 1987-07-02 | 322 | 330 | 321 | 330 | 60,000 | 330 |
| 1987-07-01 | 323 | 325 | 320 | 320 | 52,000 | 320 |
| 1987-06-30 | 325 | 325 | 321 | 321 | 43,000 | 321 |
| 1987-06-29 | 325 | 330 | 322 | 322 | 41,000 | 322 |
| 1987-06-27 | 321 | 325 | 320 | 321 | 39,000 | 321 |
| 1987-06-26 | 326 | 330 | 321 | 321 | 63,000 | 321 |
| 1987-06-25 | 331 | 335 | 326 | 326 | 51,000 | 326 |
| 1987-06-24 | 329 | 330 | 320 | 330 | 75,000 | 330 |
| 1987-06-23 | 330 | 331 | 326 | 326 | 60,000 | 326 |
| 1987-06-22 | 330 | 338 | 330 | 330 | 58,000 | 330 |
| 1987-06-19 | 335 | 339 | 331 | 331 | 29,000 | 331 |
| 1987-06-18 | 340 | 340 | 330 | 330 | 91,000 | 330 |
| 1987-06-17 | 335 | 340 | 330 | 330 | 47,000 | 330 |
| 1987-06-16 | 335 | 338 | 320 | 326 | 83,000 | 326 |
| 1987-06-15 | 344 | 345 | 338 | 338 | 68,000 | 338 |
| 1987-06-12 | 347 | 355 | 341 | 341 | 62,000 | 341 |
| 1987-06-11 | 356 | 358 | 348 | 348 | 109,000 | 348 |
| 1987-06-10 | 349 | 358 | 348 | 352 | 219,000 | 352 |
| 1987-06-09 | 345 | 345 | 339 | 344 | 117,000 | 344 |
| 1987-06-08 | 338 | 345 | 337 | 338 | 128,000 | 338 |
| 1987-06-06 | 337 | 340 | 335 | 337 | 148,000 | 337 |
| 1987-06-05 | 341 | 341 | 336 | 336 | 86,000 | 336 |
| 1987-06-04 | 340 | 343 | 336 | 336 | 143,000 | 336 |
| 1987-06-03 | 351 | 357 | 338 | 338 | 387,000 | 338 |
| 1987-06-02 | 336 | 350 | 336 | 349 | 494,000 | 349 |
| 1987-06-01 | 345 | 345 | 332 | 332 | 449,000 | 332 |
| 1987-05-30 | 340 | 348 | 326 | 330 | 330,000 | 330 |
| 1987-05-29 | 330 | 342 | 325 | 340 | 919,000 | 340 |
| 1987-05-28 | 300 | 330 | 299 | 320 | 200,000 | 320 |
| 1987-05-27 | 293 | 300 | 293 | 297 | 81,000 | 297 |
| 1987-05-26 | 290 | 293 | 290 | 293 | 31,000 | 293 |
| 1987-05-25 | 291 | 295 | 291 | 293 | 32,000 | 293 |
| 1987-05-23 | 295 | 296 | 290 | 290 | 38,000 | 290 |
| 1987-05-22 | 295 | 295 | 292 | 295 | 55,000 | 295 |
| 1987-05-21 | 290 | 295 | 287 | 295 | 58,000 | 295 |
| 1987-05-20 | 294 | 294 | 290 | 292 | 23,000 | 292 |
| 1987-05-19 | 295 | 295 | 290 | 295 | 60,000 | 295 |
| 1987-05-18 | 296 | 298 | 286 | 290 | 82,000 | 290 |
| 1987-05-15 | 296 | 300 | 295 | 295 | 82,000 | 295 |
| 1987-05-14 | 284 | 295 | 283 | 295 | 48,000 | 295 |
| 1987-05-13 | 275 | 280 | 275 | 280 | 29,000 | 280 |
| 1987-05-12 | 270 | 273 | 270 | 270 | 39,000 | 270 |
| 1987-05-11 | 271 | 271 | 269 | 269 | 17,000 | 269 |
| 1987-05-08 | 270 | 270 | 268 | 269 | 43,000 | 269 |
| 1987-05-07 | 268 | 272 | 268 | 272 | 11,000 | 272 |
| 1987-05-06 | 271 | 271 | 268 | 268 | 9,000 | 268 |
| 1987-05-02 | 268 | 273 | 268 | 268 | 13,000 | 268 |
| 1987-05-01 | 268 | 275 | 265 | 273 | 27,000 | 273 |
| 1987-04-30 | 269 | 271 | 269 | 271 | 13,000 | 271 |
| 1987-04-28 | 276 | 276 | 265 | 267 | 85,000 | 267 |
| 1987-04-27 | 280 | 280 | 277 | 277 | 17,000 | 277 |
| 1987-04-25 | 275 | 279 | 275 | 279 | 25,000 | 279 |
| 1987-04-24 | 272 | 275 | 270 | 275 | 41,000 | 275 |
| 1987-04-23 | 270 | 275 | 268 | 275 | 39,000 | 275 |
| 1987-04-22 | 267 | 272 | 267 | 268 | 27,000 | 268 |
| 1987-04-21 | 269 | 279 | 264 | 265 | 48,000 | 265 |
| 1987-04-20 | 270 | 274 | 270 | 274 | 25,000 | 274 |
| 1987-04-17 | 270 | 272 | 270 | 270 | 20,000 | 270 |
| 1987-04-16 | 272 | 272 | 270 | 270 | 18,000 | 270 |
| 1987-04-15 | 280 | 280 | 272 | 275 | 27,000 | 275 |
| 1987-04-14 | 272 | 280 | 270 | 280 | 40,000 | 280 |
| 1987-04-13 | 272 | 274 | 270 | 270 | 41,000 | 270 |
| 1987-04-10 | 277 | 277 | 272 | 272 | 37,000 | 272 |
| 1987-04-09 | 275 | 280 | 275 | 275 | 39,000 | 275 |
| 1987-04-08 | 275 | 275 | 270 | 271 | 55,000 | 271 |
| 1987-04-07 | 276 | 276 | 275 | 275 | 33,000 | 275 |
| 1987-04-06 | 281 | 281 | 275 | 275 | 16,000 | 275 |
| 1987-04-04 | 277 | 280 | 275 | 280 | 23,000 | 280 |
| 1987-04-03 | 278 | 280 | 275 | 276 | 33,000 | 276 |
| 1987-04-02 | 277 | 280 | 275 | 277 | 42,000 | 277 |
| 1987-04-01 | 277 | 280 | 277 | 277 | 39,000 | 277 |
| 1987-03-31 | 278 | 281 | 276 | 277 | 27,000 | 277 |
| 1987-03-30 | 285 | 285 | 277 | 278 | 33,000 | 278 |
| 1987-03-28 | 280 | 280 | 275 | 276 | 57,000 | 276 |
| 1987-03-27 | 278 | 283 | 278 | 283 | 21,000 | 283 |
| 1987-03-26 | 275 | 281 | 275 | 275 | 113,000 | 275 |
| 1987-03-25 | 278 | 284 | 275 | 275 | 52,000 | 275 |
| 1987-03-24 | 285 | 285 | 281 | 282 | 70,000 | 282 |
| 1987-03-23 | 285 | 290 | 282 | 282 | 37,000 | 282 |
| 1987-03-20 | 285 | 286 | 285 | 285 | 51,000 | 285 |
| 1987-03-19 | 288 | 288 | 285 | 286 | 31,000 | 286 |
| 1987-03-18 | 285 | 286 | 281 | 285 | 49,000 | 285 |
| 1987-03-17 | 291 | 291 | 281 | 281 | 43,000 | 281 |
| 1987-03-16 | 290 | 290 | 281 | 281 | 28,000 | 281 |
| 1987-03-13 | 290 | 290 | 288 | 289 | 27,000 | 289 |
| 1987-03-12 | 290 | 295 | 289 | 289 | 25,000 | 289 |
| 1987-03-11 | 290 | 298 | 290 | 291 | 51,000 | 291 |
| 1987-03-10 | 300 | 300 | 285 | 289 | 50,000 | 289 |
| 1987-03-09 | 283 | 300 | 281 | 300 | 43,000 | 300 |
| 1987-03-07 | 290 | 290 | 283 | 283 | 26,000 | 283 |
| 1987-03-06 | 300 | 305 | 290 | 290 | 57,000 | 290 |
| 1987-03-05 | 315 | 319 | 305 | 305 | 139,000 | 305 |
| 1987-03-04 | 314 | 324 | 310 | 310 | 262,000 | 310 |
| 1987-03-03 | 297 | 304 | 295 | 304 | 114,000 | 304 |
| 1987-03-02 | 278 | 290 | 277 | 290 | 83,000 | 290 |
| 1987-02-28 | 280 | 280 | 275 | 275 | 28,000 | 275 |
| 1987-02-27 | 278 | 278 | 275 | 276 | 48,000 | 276 |
| 1987-02-26 | 280 | 280 | 278 | 278 | 72,000 | 278 |
| 1987-02-25 | 280 | 284 | 278 | 280 | 67,000 | 280 |
| 1987-02-24 | 282 | 290 | 278 | 278 | 80,000 | 278 |
| 1987-02-23 | 279 | 288 | 278 | 282 | 42,000 | 282 |
| 1987-02-20 | 278 | 282 | 276 | 278 | 75,000 | 278 |
| 1987-02-19 | 277 | 285 | 276 | 276 | 40,000 | 276 |
| 1987-02-18 | 277 | 280 | 275 | 275 | 87,000 | 275 |
| 1987-02-17 | 282 | 282 | 276 | 276 | 38,000 | 276 |
| 1987-02-16 | 284 | 284 | 275 | 281 | 22,000 | 281 |
| 1987-02-13 | 273 | 280 | 273 | 280 | 53,000 | 280 |
| 1987-02-12 | 283 | 283 | 271 | 271 | 50,000 | 271 |
| 1987-02-10 | 272 | 273 | 268 | 268 | 115,000 | 268 |
| 1987-02-09 | 271 | 271 | 271 | 271 | 8,000 | 271 |
| 1987-02-07 | 270 | 283 | 270 | 283 | 34,000 | 283 |
| 1987-02-06 | 274 | 274 | 270 | 270 | 19,000 | 270 |
| 1987-02-05 | 280 | 280 | 274 | 274 | 25,000 | 274 |
| 1987-02-04 | 275 | 280 | 273 | 273 | 16,000 | 273 |
| 1987-02-03 | 283 | 283 | 268 | 275 | 54,000 | 275 |
| 1987-02-02 | 290 | 295 | 280 | 281 | 55,000 | 281 |
| 1987-01-30 | 273 | 274 | 270 | 273 | 59,000 | 273 |
| 1987-01-29 | 274 | 274 | 268 | 268 | 75,000 | 268 |
| 1987-01-28 | 270 | 275 | 268 | 268 | 61,000 | 268 |
| 1987-01-27 | 281 | 281 | 275 | 275 | 31,000 | 275 |
| 1987-01-26 | 280 | 285 | 280 | 280 | 45,000 | 280 |
| 1987-01-24 | 281 | 281 | 281 | 281 | 12,000 | 281 |
| 1987-01-23 | 285 | 288 | 280 | 281 | 32,000 | 281 |
| 1987-01-22 | 276 | 280 | 275 | 280 | 68,000 | 280 |
| 1987-01-21 | 280 | 280 | 275 | 275 | 28,000 | 275 |
| 1987-01-20 | 275 | 280 | 275 | 275 | 28,000 | 275 |
| 1987-01-19 | 275 | 275 | 275 | 275 | 31,000 | 275 |
| 1987-01-16 | 276 | 278 | 275 | 275 | 22,000 | 275 |
| 1987-01-14 | 280 | 280 | 276 | 276 | 15,000 | 276 |
| 1987-01-13 | 284 | 284 | 274 | 275 | 48,000 | 275 |
| 1987-01-12 | 281 | 284 | 279 | 279 | 32,000 | 279 |
| 1987-01-09 | 294 | 294 | 274 | 274 | 59,000 | 274 |
| 1987-01-08 | 295 | 295 | 292 | 292 | 31,000 | 292 |
| 1987-01-07 | 293 | 300 | 293 | 295 | 27,000 | 295 |
| 1987-01-06 | 293 | 300 | 292 | 297 | 31,000 | 297 |
| 1987-01-05 | 290 | 291 | 290 | 290 | 11,000 | 290 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
