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