4093 東邦アセチレン(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	768	775	756	775	31,000	775
1989-12-28	761	770	757	762	37,000	762
1989-12-27	767	775	755	755	45,000	755
1989-12-26	775	780	765	765	57,000	765
1989-12-25	770	779	770	773	52,000	773
1989-12-22	772	780	771	779	32,000	779
1989-12-21	785	785	775	775	97,000	775
1989-12-20	788	795	781	788	70,000	788
1989-12-19	790	790	780	780	84,000	780
1989-12-18	790	790	780	780	78,000	780
1989-12-15	790	792	775	790	111,000	790
1989-12-14	805	811	790	790	109,000	790
1989-12-13	820	820	800	804	135,000	804
1989-12-12	810	820	800	820	166,000	820
1989-12-11	805	805	795	804	152,000	804
1989-12-08	810	810	795	800	230,000	800
1989-12-07	781	810	780	810	414,000	810
1989-12-06	771	780	770	779	103,000	779
1989-12-05	780	780	762	770	140,000	770
1989-12-04	765	780	760	780	138,000	780
1989-12-01	760	760	750	754	91,000	754
1989-11-30	750	770	749	760	87,000	760
1989-11-29	766	770	746	755	95,000	755
1989-11-28	783	785	760	776	193,000	776
1989-11-27	781	797	775	783	314,000	783
1989-11-24	751	780	751	775	494,000	775
1989-11-22	725	745	725	745	261,000	745
1989-11-21	711	720	710	710	91,000	710
1989-11-20	701	715	700	710	89,000	710
1989-11-17	709	715	700	700	74,000	700
1989-11-16	707	710	701	702	67,000	702
1989-11-15	705	710	701	701	16,000	701
1989-11-14	712	720	701	701	33,000	701
1989-11-13	720	720	710	712	58,000	712
1989-11-10	730	735	695	710	169,000	710
1989-11-09	691	730	685	730	129,000	730
1989-11-08	686	693	681	681	83,000	681
1989-11-07	700	700	681	681	53,000	681
1989-11-06	702	702	685	690	48,000	690
1989-11-02	700	700	690	700	48,000	700
1989-11-01	707	707	696	704	64,000	704
1989-10-31	705	706	695	697	72,000	697
1989-10-30	710	710	703	710	39,000	710
1989-10-27	715	718	703	703	63,000	703
1989-10-26	719	730	716	718	62,000	718
1989-10-25	730	730	715	720	116,000	720
1989-10-24	730	730	720	728	83,000	728
1989-10-23	710	725	702	716	160,000	716
1989-10-20	711	720	710	720	75,000	720
1989-10-19	710	725	702	702	58,000	702
1989-10-18	725	725	700	700	55,000	700
1989-10-17	700	705	685	685	64,000	685
1989-10-16	695	700	690	690	63,000	690
1989-10-13	685	700	685	700	41,000	700
1989-10-12	705	705	680	680	175,000	680
1989-10-11	730	730	705	705	97,000	705
1989-10-09	722	730	722	728	69,000	728
1989-10-06	730	730	722	722	59,000	722
1989-10-05	720	730	715	721	75,000	721
1989-10-04	715	716	700	715	86,000	715
1989-10-03	719	719	709	718	55,000	718
1989-10-02	725	730	711	719	61,000	719
1989-09-29	676	741	676	741	92,000	741
1989-09-28	667	675	666	671	63,000	671
1989-09-27	680	683	665	665	83,000	665
1989-09-26	690	695	675	680	66,000	680
1989-09-25	701	705	693	699	56,000	699
1989-09-22	705	715	690	691	80,000	691
1989-09-21	695	707	695	700	45,000	700
1989-09-20	715	716	690	690	102,000	690
1989-09-19	713	721	713	721	47,000	721
1989-09-18	711	720	710	712	45,000	712
1989-09-14	715	720	710	710	60,000	710
1989-09-13	720	720	707	719	47,000	719
1989-09-12	719	719	705	706	41,000	706
1989-09-11	722	722	705	705	52,000	705
1989-09-08	725	740	720	722	84,000	722
1989-09-07	738	738	724	724	83,000	724
1989-09-06	723	737	723	728	58,000	728
1989-09-05	729	738	720	724	76,000	724
1989-09-04	731	748	730	739	66,000	739
1989-09-01	759	763	740	741	246,000	741
1989-08-31	759	780	754	758	747,000	758
1989-08-30	720	770	717	749	684,000	749
1989-08-29	710	718	701	711	131,000	711
1989-08-28	691	720	690	718	77,000	718
1989-08-25	685	700	684	684	48,000	684
1989-08-24	690	699	684	684	61,000	684
1989-08-23	680	690	680	681	39,000	681
1989-08-22	699	700	682	696	45,000	696
1989-08-21	701	710	700	700	28,000	700
1989-08-18	710	710	700	701	41,000	701
1989-08-17	701	710	701	705	50,000	705
1989-08-16	708	710	702	710	36,000	710
1989-08-15	706	715	700	715	34,000	715
1989-08-14	711	720	700	700	51,000	700
1989-08-11	736	740	700	700	203,000	700
1989-08-10	740	750	731	735	719,000	735
1989-08-09	705	740	705	735	651,000	735
1989-08-08	707	710	699	700	155,000	700
1989-08-07	684	710	683	709	152,000	709
1989-08-04	678	686	675	685	89,000	685
1989-08-03	690	698	675	686	80,000	686
1989-08-02	701	712	696	700	213,000	700
1989-08-01	718	720	702	707	451,000	707
1989-07-31	680	724	679	720	737,000	720
1989-07-28	680	681	670	680	384,000	680
1989-07-27	686	690	669	680	601,000	680
1989-07-26	650	689	648	680	547,000	680
1989-07-25	630	648	626	648	113,000	648
1989-07-24	620	630	619	630	94,000	630
1989-07-21	605	620	601	615	35,000	615
1989-07-20	605	609	601	605	14,000	605
1989-07-19	601	601	595	595	19,000	595
1989-07-18	610	613	605	610	24,000	610
1989-07-17	618	618	610	613	29,000	613
1989-07-14	616	620	615	615	34,000	615
1989-07-13	613	620	612	613	34,000	613
1989-07-12	615	615	613	613	40,000	613
1989-07-11	611	612	610	612	15,000	612
1989-07-10	619	619	611	611	24,000	611
1989-07-07	601	620	601	620	13,000	620
1989-07-06	629	629	610	610	26,000	610
1989-07-05	620	630	620	620	55,000	620
1989-07-04	600	610	595	605	40,000	605
1989-07-03	585	600	585	600	11,000	600
1989-06-30	582	590	581	586	41,000	586
1989-06-29	590	600	582	590	21,000	590
1989-06-28	600	600	580	580	53,000	580
1989-06-27	601	605	600	603	8,000	603
1989-06-26	591	610	591	600	24,000	600
1989-06-23	600	600	594	594	28,000	594
1989-06-22	601	601	600	600	6,000	600
1989-06-21	600	611	600	600	37,000	600
1989-06-20	600	600	597	598	40,000	598
1989-06-19	594	601	594	600	33,000	600
1989-06-16	590	592	590	592	42,000	592
1989-06-15	603	603	590	590	39,000	590
1989-06-14	610	610	601	608	26,000	608
1989-06-13	611	611	608	608	29,000	608
1989-06-12	618	618	611	612	16,000	612
1989-06-09	614	629	614	618	33,000	618
1989-06-08	613	615	610	614	47,000	614
1989-06-07	620	620	611	614	24,000	614
1989-06-06	621	621	615	620	28,000	620
1989-06-05	620	625	610	621	10,000	621
1989-06-02	611	620	611	620	10,000	620
1989-06-01	616	650	616	650	74,000	650
1989-05-31	630	635	610	616	31,000	616
1989-05-30	633	635	630	630	39,000	630
1989-05-29	630	650	630	630	41,000	630
1989-05-26	636	639	636	636	34,000	636
1989-05-25	632	635	631	635	19,000	635
1989-05-24	637	638	630	630	29,000	630
1989-05-23	655	658	635	635	34,000	635
1989-05-22	669	669	655	658	51,000	658
1989-05-19	654	660	652	660	62,000	660
1989-05-18	650	650	643	650	90,000	650
1989-05-17	645	650	642	645	49,000	645
1989-05-16	641	641	636	640	10,000	640
1989-05-15	649	650	630	631	47,000	631
1989-05-12	645	654	640	654	38,000	654
1989-05-11	654	655	645	650	53,000	650
1989-05-10	651	655	648	650	41,000	650
1989-05-09	660	669	649	650	81,000	650
1989-05-08	658	660	640	640	76,000	640
1989-05-02	635	658	635	658	66,000	658
1989-05-01	630	645	630	635	44,000	635
1989-04-28	634	640	628	630	44,000	630
1989-04-27	640	640	632	634	58,000	634
1989-04-26	629	635	625	635	74,000	635
1989-04-25	630	635	625	630	90,000	630
1989-04-24	640	641	630	635	29,000	635
1989-04-21	646	646	630	635	135,000	635
1989-04-20	670	690	645	660	708,000	660
1989-04-19	650	670	648	670	748,000	670
1989-04-18	570	600	569	600	79,000	600
1989-04-17	571	571	566	566	23,000	566
1989-04-14	571	575	570	570	14,000	570
1989-04-13	580	585	571	571	22,000	571
1989-04-12	575	575	570	575	18,000	575
1989-04-11	566	567	565	565	11,000	565
1989-04-10	580	580	565	570	33,000	570
1989-04-07	589	590	580	582	16,000	582
1989-04-06	584	593	580	593	19,000	593
1989-04-05	594	594	580	580	36,000	580
1989-04-04	595	600	592	593	22,000	593
1989-04-03	600	605	595	595	26,000	595
1989-03-31	610	610	591	591	36,000	591
1989-03-30	572	600	572	600	32,000	600
1989-03-29	569	585	567	567	19,000	567
1989-03-28	562	579	561	568	15,000	568
1989-03-27	571	579	560	560	35,000	560
1989-03-24	591	595	580	580	22,000	580
1989-03-23	562	580	560	580	22,000	580
1989-03-22	601	617	580	590	47,000	590
1989-03-20	620	620	600	600	161,000	600
1989-03-17	590	620	589	610	180,000	610
1989-03-16	575	587	570	581	121,000	581
1989-03-15	563	575	562	575	30,000	575
1989-03-14	565	570	560	560	34,000	560
1989-03-13	562	570	562	570	48,000	570
1989-03-10	569	570	560	560	36,000	560
1989-03-09	570	575	566	570	33,000	570
1989-03-08	581	581	570	580	20,000	580
1989-03-07	575	580	575	580	17,000	580
1989-03-06	585	590	570	570	54,000	570
1989-03-03	573	595	570	580	61,000	580
1989-03-02	580	580	569	570	27,000	570
1989-03-01	568	570	567	570	83,000	570
1989-02-28	570	570	565	566	33,000	566
1989-02-27	566	570	566	569	45,000	569
1989-02-23	573	585	570	570	35,000	570
1989-02-22	579	590	570	572	44,000	572
1989-02-21	565	599	565	599	19,000	599
1989-02-20	563	572	561	562	56,000	562
1989-02-17	570	575	560	560	42,000	560
1989-02-16	572	575	570	572	61,000	572
1989-02-15	571	576	570	572	39,000	572
1989-02-14	578	582	556	556	32,000	556
1989-02-13	590	590	578	582	36,000	582
1989-02-10	590	600	586	590	21,000	590
1989-02-09	583	600	580	586	40,000	586
1989-02-08	603	604	602	603	35,000	603
1989-02-07	608	620	603	603	71,000	603
1989-02-06	606	620	603	605	40,000	605
1989-02-03	600	610	599	602	83,000	602
1989-02-02	599	600	583	599	49,000	599
1989-02-01	609	610	591	600	93,000	600
1989-01-31	628	628	605	608	68,000	608
1989-01-30	635	640	625	625	72,000	625
1989-01-28	635	635	620	625	83,000	625
1989-01-27	630	639	609	617	200,000	617
1989-01-26	606	630	601	630	334,000	630
1989-01-25	580	598	572	586	130,000	586
1989-01-24	567	575	561	562	65,000	562
1989-01-23	575	578	560	560	46,000	560
1989-01-20	571	571	551	556	35,000	556
1989-01-19	575	575	560	570	83,000	570
1989-01-18	560	580	560	577	64,000	577
1989-01-17	540	560	540	558	66,000	558
1989-01-13	538	540	537	539	33,000	539
1989-01-12	540	540	537	538	36,000	538
1989-01-11	540	540	535	536	38,000	536
1989-01-10	530	547	530	540	37,000	540
1989-01-09	530	530	516	530	23,000	530
1989-01-06	529	530	512	512	31,000	512
1989-01-05	530	536	528	530	23,000	530
1989-01-04	525	526	525	526	5,000	526

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30