4093 東邦アセチレン(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 525 | 525 | 515 | 525 | 5,000 | 525 |
| 1988-12-27 | 515 | 516 | 512 | 513 | 9,000 | 513 |
| 1988-12-26 | 517 | 517 | 512 | 512 | 16,000 | 512 |
| 1988-12-24 | 515 | 525 | 512 | 513 | 17,000 | 513 |
| 1988-12-23 | 532 | 539 | 520 | 521 | 12,000 | 521 |
| 1988-12-22 | 531 | 535 | 515 | 515 | 25,000 | 515 |
| 1988-12-21 | 532 | 549 | 532 | 535 | 17,000 | 535 |
| 1988-12-20 | 546 | 550 | 531 | 531 | 38,000 | 531 |
| 1988-12-19 | 550 | 550 | 535 | 548 | 20,000 | 548 |
| 1988-12-16 | 555 | 555 | 540 | 550 | 28,000 | 550 |
| 1988-12-15 | 540 | 560 | 531 | 555 | 55,000 | 555 |
| 1988-12-14 | 561 | 561 | 555 | 555 | 30,000 | 555 |
| 1988-12-13 | 566 | 569 | 560 | 560 | 35,000 | 560 |
| 1988-12-12 | 566 | 570 | 560 | 565 | 29,000 | 565 |
| 1988-12-09 | 579 | 579 | 565 | 565 | 38,000 | 565 |
| 1988-12-08 | 569 | 580 | 565 | 580 | 72,000 | 580 |
| 1988-12-07 | 551 | 570 | 550 | 565 | 49,000 | 565 |
| 1988-12-06 | 560 | 560 | 550 | 550 | 47,000 | 550 |
| 1988-12-05 | 560 | 565 | 556 | 565 | 53,000 | 565 |
| 1988-12-03 | 565 | 570 | 555 | 570 | 30,000 | 570 |
| 1988-12-02 | 549 | 570 | 546 | 570 | 112,000 | 570 |
| 1988-12-01 | 540 | 550 | 540 | 550 | 68,000 | 550 |
| 1988-11-30 | 530 | 540 | 530 | 540 | 38,000 | 540 |
| 1988-11-29 | 535 | 535 | 525 | 530 | 31,000 | 530 |
| 1988-11-28 | 535 | 540 | 530 | 531 | 34,000 | 531 |
| 1988-11-26 | 538 | 538 | 530 | 535 | 27,000 | 535 |
| 1988-11-25 | 526 | 536 | 525 | 528 | 45,000 | 528 |
| 1988-11-24 | 530 | 540 | 521 | 521 | 42,000 | 521 |
| 1988-11-22 | 540 | 540 | 530 | 535 | 48,000 | 535 |
| 1988-11-21 | 515 | 525 | 515 | 520 | 17,000 | 520 |
| 1988-11-18 | 491 | 512 | 491 | 501 | 38,000 | 501 |
| 1988-11-17 | 510 | 510 | 500 | 500 | 37,000 | 500 |
| 1988-11-16 | 492 | 500 | 490 | 500 | 37,000 | 500 |
| 1988-11-15 | 496 | 499 | 490 | 495 | 27,000 | 495 |
| 1988-11-14 | 491 | 491 | 490 | 490 | 25,000 | 490 |
| 1988-11-11 | 495 | 495 | 490 | 490 | 18,000 | 490 |
| 1988-11-10 | 500 | 500 | 495 | 495 | 44,000 | 495 |
| 1988-11-09 | 495 | 500 | 495 | 500 | 16,000 | 500 |
| 1988-11-08 | 512 | 512 | 495 | 495 | 19,000 | 495 |
| 1988-11-07 | 515 | 520 | 500 | 511 | 9,000 | 511 |
| 1988-11-05 | 530 | 530 | 520 | 529 | 6,000 | 529 |
| 1988-11-04 | 536 | 540 | 532 | 532 | 19,000 | 532 |
| 1988-11-02 | 531 | 535 | 530 | 535 | 69,000 | 535 |
| 1988-11-01 | 540 | 540 | 515 | 515 | 37,000 | 515 |
| 1988-10-31 | 549 | 549 | 545 | 545 | 36,000 | 545 |
| 1988-10-29 | 492 | 499 | 490 | 499 | 58,000 | 499 |
| 1988-10-28 | 470 | 491 | 465 | 491 | 56,000 | 491 |
| 1988-10-27 | 455 | 460 | 450 | 453 | 43,000 | 453 |
| 1988-10-26 | 445 | 455 | 440 | 450 | 52,000 | 450 |
| 1988-10-25 | 450 | 455 | 446 | 446 | 39,000 | 446 |
| 1988-10-24 | 452 | 452 | 450 | 450 | 12,000 | 450 |
| 1988-10-22 | 455 | 455 | 452 | 452 | 4,000 | 452 |
| 1988-10-21 | 464 | 464 | 445 | 445 | 26,000 | 445 |
| 1988-10-20 | 460 | 465 | 455 | 464 | 8,000 | 464 |
| 1988-10-19 | 453 | 460 | 450 | 450 | 20,000 | 450 |
| 1988-10-18 | 460 | 461 | 450 | 450 | 19,000 | 450 |
| 1988-10-17 | 461 | 465 | 457 | 461 | 31,000 | 461 |
| 1988-10-14 | 461 | 464 | 456 | 456 | 24,000 | 456 |
| 1988-10-13 | 465 | 465 | 460 | 465 | 21,000 | 465 |
| 1988-10-12 | 465 | 466 | 465 | 466 | 30,000 | 466 |
| 1988-10-11 | 466 | 470 | 465 | 465 | 13,000 | 465 |
| 1988-10-07 | 470 | 470 | 464 | 465 | 26,000 | 465 |
| 1988-10-06 | 475 | 480 | 470 | 470 | 29,000 | 470 |
| 1988-10-05 | 486 | 490 | 470 | 470 | 72,000 | 470 |
| 1988-10-04 | 491 | 492 | 485 | 485 | 19,000 | 485 |
| 1988-10-03 | 492 | 498 | 490 | 490 | 29,000 | 490 |
| 1988-10-01 | 499 | 499 | 492 | 492 | 8,000 | 492 |
| 1988-09-30 | 491 | 491 | 485 | 485 | 47,000 | 485 |
| 1988-09-29 | 490 | 500 | 490 | 490 | 27,000 | 490 |
| 1988-09-28 | 490 | 500 | 490 | 500 | 8,000 | 500 |
| 1988-09-27 | 500 | 500 | 485 | 485 | 33,000 | 485 |
| 1988-09-26 | 510 | 519 | 500 | 500 | 30,000 | 500 |
| 1988-09-24 | 520 | 520 | 500 | 510 | 12,000 | 510 |
| 1988-09-22 | 510 | 520 | 510 | 515 | 16,000 | 515 |
| 1988-09-21 | 500 | 510 | 490 | 500 | 35,000 | 500 |
| 1988-09-20 | 500 | 510 | 490 | 500 | 38,000 | 500 |
| 1988-09-19 | 510 | 530 | 510 | 530 | 12,000 | 530 |
| 1988-09-16 | 524 | 524 | 510 | 510 | 14,000 | 510 |
| 1988-09-14 | 525 | 530 | 515 | 525 | 15,000 | 525 |
| 1988-09-13 | 515 | 520 | 505 | 505 | 19,000 | 505 |
| 1988-09-09 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 1988-09-08 | 515 | 520 | 510 | 515 | 18,000 | 515 |
| 1988-09-07 | 521 | 521 | 510 | 510 | 18,000 | 510 |
| 1988-09-06 | 525 | 525 | 520 | 520 | 9,000 | 520 |
| 1988-09-05 | 516 | 535 | 516 | 520 | 9,000 | 520 |
| 1988-09-03 | 516 | 516 | 510 | 510 | 16,000 | 510 |
| 1988-09-02 | 515 | 515 | 510 | 510 | 10,000 | 510 |
| 1988-09-01 | 525 | 525 | 520 | 525 | 34,000 | 525 |
| 1988-08-31 | 525 | 533 | 525 | 525 | 14,000 | 525 |
| 1988-08-30 | 541 | 549 | 525 | 540 | 8,000 | 540 |
| 1988-08-29 | 550 | 550 | 550 | 550 | 26,000 | 550 |
| 1988-08-27 | 530 | 532 | 501 | 501 | 13,000 | 501 |
| 1988-08-26 | 541 | 550 | 528 | 550 | 30,000 | 550 |
| 1988-08-25 | 541 | 545 | 540 | 540 | 20,000 | 540 |
| 1988-08-24 | 550 | 550 | 540 | 540 | 23,000 | 540 |
| 1988-08-23 | 551 | 553 | 550 | 551 | 25,000 | 551 |
| 1988-08-22 | 551 | 553 | 551 | 553 | 19,000 | 553 |
| 1988-08-19 | 546 | 565 | 546 | 565 | 30,000 | 565 |
| 1988-08-18 | 546 | 550 | 540 | 540 | 41,000 | 540 |
| 1988-08-17 | 539 | 545 | 539 | 545 | 29,000 | 545 |
| 1988-08-16 | 543 | 543 | 540 | 540 | 12,000 | 540 |
| 1988-08-15 | 546 | 555 | 546 | 550 | 17,000 | 550 |
| 1988-08-12 | 549 | 549 | 544 | 545 | 24,000 | 545 |
| 1988-08-11 | 550 | 550 | 540 | 550 | 33,000 | 550 |
| 1988-08-10 | 555 | 555 | 550 | 550 | 42,000 | 550 |
| 1988-08-09 | 561 | 562 | 555 | 555 | 26,000 | 555 |
| 1988-08-08 | 579 | 579 | 562 | 562 | 12,000 | 562 |
| 1988-08-06 | 555 | 560 | 551 | 560 | 36,000 | 560 |
| 1988-08-05 | 560 | 565 | 555 | 555 | 36,000 | 555 |
| 1988-08-04 | 570 | 580 | 560 | 560 | 30,000 | 560 |
| 1988-08-03 | 575 | 580 | 570 | 570 | 33,000 | 570 |
| 1988-08-02 | 570 | 590 | 569 | 585 | 30,000 | 585 |
| 1988-08-01 | 585 | 585 | 579 | 579 | 14,000 | 579 |
| 1988-07-30 | 591 | 591 | 580 | 589 | 13,000 | 589 |
| 1988-07-29 | 589 | 600 | 585 | 590 | 15,000 | 590 |
| 1988-07-28 | 604 | 604 | 585 | 599 | 40,000 | 599 |
| 1988-07-27 | 610 | 610 | 595 | 604 | 59,000 | 604 |
| 1988-07-26 | 591 | 628 | 572 | 582 | 72,000 | 582 |
| 1988-07-25 | 550 | 590 | 550 | 590 | 60,000 | 590 |
| 1988-07-23 | 577 | 580 | 540 | 550 | 59,000 | 550 |
| 1988-07-22 | 577 | 591 | 576 | 576 | 76,000 | 576 |
| 1988-07-21 | 600 | 610 | 575 | 575 | 76,000 | 575 |
| 1988-07-20 | 615 | 625 | 610 | 610 | 42,000 | 610 |
| 1988-07-19 | 650 | 650 | 615 | 635 | 108,000 | 635 |
| 1988-07-18 | 651 | 651 | 631 | 631 | 92,000 | 631 |
| 1988-07-15 | 648 | 656 | 630 | 631 | 73,000 | 631 |
| 1988-07-14 | 659 | 659 | 645 | 655 | 82,000 | 655 |
| 1988-07-13 | 650 | 675 | 650 | 650 | 100,000 | 650 |
| 1988-07-12 | 651 | 670 | 651 | 660 | 57,000 | 660 |
| 1988-07-11 | 670 | 677 | 650 | 650 | 92,000 | 650 |
| 1988-07-08 | 648 | 675 | 648 | 670 | 146,000 | 670 |
| 1988-07-07 | 651 | 670 | 648 | 648 | 129,000 | 648 |
| 1988-07-06 | 670 | 682 | 650 | 668 | 159,000 | 668 |
| 1988-07-05 | 696 | 700 | 680 | 685 | 284,000 | 685 |
| 1988-07-04 | 677 | 700 | 677 | 694 | 558,000 | 694 |
| 1988-07-02 | 640 | 690 | 640 | 670 | 489,000 | 670 |
| 1988-07-01 | 620 | 642 | 619 | 638 | 260,000 | 638 |
| 1988-06-30 | 635 | 639 | 620 | 630 | 125,000 | 630 |
| 1988-06-29 | 630 | 639 | 616 | 639 | 187,000 | 639 |
| 1988-06-28 | 620 | 636 | 610 | 632 | 164,000 | 632 |
| 1988-06-27 | 635 | 638 | 605 | 605 | 96,000 | 605 |
| 1988-06-25 | 639 | 640 | 634 | 634 | 83,000 | 634 |
| 1988-06-24 | 637 | 640 | 633 | 639 | 124,000 | 639 |
| 1988-06-23 | 637 | 640 | 635 | 635 | 101,000 | 635 |
| 1988-06-22 | 640 | 645 | 630 | 637 | 225,000 | 637 |
| 1988-06-21 | 635 | 640 | 635 | 639 | 105,000 | 639 |
| 1988-06-20 | 630 | 647 | 629 | 635 | 172,000 | 635 |
| 1988-06-17 | 630 | 630 | 605 | 629 | 103,000 | 629 |
| 1988-06-16 | 644 | 648 | 630 | 630 | 223,000 | 630 |
| 1988-06-15 | 645 | 649 | 630 | 640 | 426,000 | 640 |
| 1988-06-14 | 605 | 630 | 599 | 625 | 254,000 | 625 |
| 1988-06-13 | 589 | 605 | 589 | 595 | 147,000 | 595 |
| 1988-06-10 | 581 | 585 | 576 | 584 | 75,000 | 584 |
| 1988-06-09 | 590 | 591 | 580 | 581 | 87,000 | 581 |
| 1988-06-08 | 598 | 599 | 590 | 590 | 80,000 | 590 |
| 1988-06-07 | 605 | 605 | 598 | 598 | 173,000 | 598 |
| 1988-06-06 | 600 | 610 | 595 | 605 | 149,000 | 605 |
| 1988-06-04 | 587 | 590 | 580 | 590 | 89,000 | 590 |
| 1988-06-03 | 573 | 587 | 573 | 580 | 136,000 | 580 |
| 1988-06-02 | 590 | 591 | 570 | 571 | 158,000 | 571 |
| 1988-06-01 | 599 | 600 | 565 | 587 | 141,000 | 587 |
| 1988-05-31 | 600 | 617 | 596 | 598 | 158,000 | 598 |
| 1988-05-30 | 625 | 627 | 590 | 605 | 124,000 | 605 |
| 1988-05-28 | 636 | 640 | 621 | 627 | 211,000 | 627 |
| 1988-05-27 | 630 | 650 | 625 | 635 | 307,000 | 635 |
| 1988-05-26 | 630 | 632 | 620 | 621 | 250,000 | 621 |
| 1988-05-25 | 600 | 624 | 598 | 610 | 392,000 | 610 |
| 1988-05-24 | 599 | 600 | 582 | 592 | 315,000 | 592 |
| 1988-05-23 | 584 | 599 | 580 | 599 | 171,000 | 599 |
| 1988-05-20 | 590 | 593 | 580 | 593 | 169,000 | 593 |
| 1988-05-19 | 580 | 595 | 575 | 585 | 144,000 | 585 |
| 1988-05-18 | 577 | 595 | 572 | 583 | 197,000 | 583 |
| 1988-05-17 | 595 | 598 | 566 | 567 | 208,000 | 567 |
| 1988-05-16 | 605 | 610 | 590 | 590 | 489,000 | 590 |
| 1988-05-13 | 582 | 600 | 576 | 600 | 862,000 | 600 |
| 1988-05-12 | 556 | 585 | 550 | 565 | 702,000 | 565 |
| 1988-05-11 | 548 | 575 | 547 | 564 | 695,000 | 564 |
| 1988-05-10 | 525 | 550 | 525 | 535 | 384,000 | 535 |
| 1988-05-09 | 524 | 535 | 520 | 520 | 187,000 | 520 |
| 1988-05-07 | 520 | 526 | 515 | 520 | 78,000 | 520 |
| 1988-05-06 | 537 | 541 | 526 | 531 | 195,000 | 531 |
| 1988-05-02 | 541 | 544 | 532 | 540 | 184,000 | 540 |
| 1988-04-30 | 530 | 543 | 529 | 535 | 246,000 | 535 |
| 1988-04-28 | 510 | 550 | 510 | 530 | 519,000 | 530 |
| 1988-04-27 | 510 | 510 | 493 | 510 | 250,000 | 510 |
| 1988-04-26 | 510 | 515 | 500 | 510 | 288,000 | 510 |
| 1988-04-25 | 511 | 519 | 507 | 510 | 368,000 | 510 |
| 1988-04-23 | 505 | 514 | 502 | 506 | 358,000 | 506 |
| 1988-04-22 | 490 | 504 | 490 | 500 | 625,000 | 500 |
| 1988-04-21 | 484 | 490 | 481 | 490 | 286,000 | 490 |
| 1988-04-20 | 465 | 485 | 465 | 481 | 482,000 | 481 |
| 1988-04-19 | 455 | 465 | 455 | 465 | 146,000 | 465 |
| 1988-04-18 | 450 | 458 | 450 | 452 | 127,000 | 452 |
| 1988-04-15 | 450 | 450 | 445 | 445 | 57,000 | 445 |
| 1988-04-14 | 456 | 456 | 451 | 451 | 56,000 | 451 |
| 1988-04-13 | 450 | 460 | 450 | 454 | 45,000 | 454 |
| 1988-04-12 | 455 | 464 | 455 | 455 | 68,000 | 455 |
| 1988-04-11 | 461 | 464 | 457 | 457 | 110,000 | 457 |
| 1988-04-08 | 467 | 470 | 450 | 460 | 175,000 | 460 |
| 1988-04-07 | 450 | 468 | 445 | 467 | 404,000 | 467 |
| 1988-04-06 | 441 | 449 | 440 | 449 | 127,000 | 449 |
| 1988-04-05 | 442 | 443 | 440 | 440 | 38,000 | 440 |
| 1988-04-04 | 440 | 445 | 440 | 440 | 72,000 | 440 |
| 1988-04-02 | 435 | 440 | 430 | 430 | 42,000 | 430 |
| 1988-04-01 | 430 | 440 | 430 | 440 | 82,000 | 440 |
| 1988-03-31 | 427 | 433 | 426 | 428 | 60,000 | 428 |
| 1988-03-30 | 429 | 430 | 425 | 426 | 48,000 | 426 |
| 1988-03-29 | 430 | 430 | 425 | 425 | 49,000 | 425 |
| 1988-03-28 | 429 | 432 | 427 | 430 | 47,000 | 430 |
| 1988-03-26 | 430 | 433 | 425 | 428 | 42,000 | 428 |
| 1988-03-25 | 447 | 449 | 430 | 435 | 116,000 | 435 |
| 1988-03-24 | 440 | 447 | 434 | 447 | 84,000 | 447 |
| 1988-03-23 | 427 | 450 | 425 | 425 | 101,000 | 425 |
| 1988-03-22 | 426 | 426 | 423 | 425 | 51,000 | 425 |
| 1988-03-18 | 425 | 425 | 420 | 423 | 70,000 | 423 |
| 1988-03-17 | 425 | 428 | 420 | 421 | 70,000 | 421 |
| 1988-03-16 | 427 | 427 | 421 | 425 | 73,000 | 425 |
| 1988-03-15 | 425 | 428 | 421 | 423 | 47,000 | 423 |
| 1988-03-14 | 430 | 431 | 425 | 428 | 27,000 | 428 |
| 1988-03-11 | 420 | 430 | 420 | 420 | 55,000 | 420 |
| 1988-03-10 | 433 | 433 | 420 | 420 | 88,000 | 420 |
| 1988-03-09 | 431 | 435 | 430 | 433 | 58,000 | 433 |
| 1988-03-08 | 440 | 440 | 430 | 430 | 44,000 | 430 |
| 1988-03-07 | 440 | 444 | 435 | 436 | 69,000 | 436 |
| 1988-03-05 | 444 | 444 | 435 | 440 | 77,000 | 440 |
| 1988-03-04 | 435 | 445 | 435 | 439 | 135,000 | 439 |
| 1988-03-03 | 435 | 440 | 430 | 435 | 108,000 | 435 |
| 1988-03-02 | 430 | 440 | 425 | 440 | 88,000 | 440 |
| 1988-03-01 | 420 | 426 | 415 | 421 | 99,000 | 421 |
| 1988-02-29 | 411 | 426 | 410 | 410 | 97,000 | 410 |
| 1988-02-27 | 412 | 417 | 410 | 410 | 18,000 | 410 |
| 1988-02-26 | 417 | 418 | 410 | 410 | 78,000 | 410 |
| 1988-02-25 | 416 | 420 | 415 | 415 | 67,000 | 415 |
| 1988-02-24 | 420 | 420 | 416 | 416 | 64,000 | 416 |
| 1988-02-23 | 425 | 427 | 420 | 420 | 57,000 | 420 |
| 1988-02-22 | 425 | 430 | 420 | 420 | 89,000 | 420 |
| 1988-02-19 | 425 | 430 | 424 | 425 | 124,000 | 425 |
| 1988-02-18 | 430 | 434 | 426 | 426 | 117,000 | 426 |
| 1988-02-17 | 436 | 439 | 420 | 425 | 177,000 | 425 |
| 1988-02-16 | 438 | 446 | 430 | 430 | 320,000 | 430 |
| 1988-02-15 | 427 | 430 | 416 | 428 | 55,000 | 428 |
| 1988-02-12 | 412 | 419 | 412 | 413 | 101,000 | 413 |
| 1988-02-10 | 415 | 415 | 411 | 411 | 51,000 | 411 |
| 1988-02-09 | 422 | 422 | 411 | 411 | 68,000 | 411 |
| 1988-02-08 | 420 | 430 | 412 | 417 | 90,000 | 417 |
| 1988-02-06 | 420 | 430 | 415 | 415 | 48,000 | 415 |
| 1988-02-05 | 440 | 441 | 413 | 420 | 273,000 | 420 |
| 1988-02-04 | 455 | 463 | 430 | 430 | 1,008,000 | 430 |
| 1988-02-03 | 430 | 460 | 427 | 450 | 1,005,000 | 450 |
| 1988-02-02 | 406 | 420 | 403 | 420 | 131,000 | 420 |
| 1988-02-01 | 413 | 420 | 400 | 400 | 107,000 | 400 |
| 1988-01-30 | 413 | 415 | 409 | 411 | 41,000 | 411 |
| 1988-01-29 | 429 | 429 | 408 | 410 | 120,000 | 410 |
| 1988-01-28 | 430 | 434 | 426 | 428 | 496,000 | 428 |
| 1988-01-27 | 413 | 425 | 410 | 422 | 337,000 | 422 |
| 1988-01-26 | 399 | 403 | 395 | 398 | 125,000 | 398 |
| 1988-01-25 | 400 | 405 | 390 | 395 | 43,000 | 395 |
| 1988-01-23 | 408 | 411 | 400 | 400 | 74,000 | 400 |
| 1988-01-22 | 405 | 415 | 405 | 405 | 121,000 | 405 |
| 1988-01-21 | 419 | 419 | 400 | 406 | 238,000 | 406 |
| 1988-01-20 | 390 | 435 | 388 | 420 | 543,000 | 420 |
| 1988-01-19 | 383 | 385 | 383 | 385 | 36,000 | 385 |
| 1988-01-18 | 383 | 389 | 381 | 388 | 54,000 | 388 |
| 1988-01-14 | 378 | 380 | 376 | 380 | 33,000 | 380 |
| 1988-01-13 | 380 | 380 | 376 | 376 | 39,000 | 376 |
| 1988-01-12 | 380 | 380 | 371 | 375 | 30,000 | 375 |
| 1988-01-11 | 374 | 380 | 370 | 380 | 33,000 | 380 |
| 1988-01-07 | 392 | 392 | 366 | 370 | 71,000 | 370 |
| 1988-01-06 | 390 | 390 | 380 | 385 | 38,000 | 385 |
| 1988-01-05 | 361 | 370 | 360 | 370 | 21,000 | 370 |
| 1988-01-04 | 360 | 365 | 350 | 360 | 17,000 | 360 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
