4093 東邦アセチレン(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 361 | 365 | 361 | 365 | 2,000 | 365 |
| 1990-12-27 | 365 | 365 | 360 | 360 | 8,000 | 360 |
| 1990-12-26 | 373 | 374 | 365 | 365 | 5,000 | 365 |
| 1990-12-25 | 379 | 379 | 379 | 379 | 8,000 | 379 |
| 1990-12-21 | 380 | 380 | 361 | 374 | 14,000 | 374 |
| 1990-12-20 | 391 | 391 | 380 | 380 | 32,000 | 380 |
| 1990-12-19 | 398 | 398 | 385 | 390 | 10,000 | 390 |
| 1990-12-18 | 398 | 400 | 398 | 400 | 12,000 | 400 |
| 1990-12-17 | 403 | 403 | 398 | 398 | 5,000 | 398 |
| 1990-12-14 | 414 | 418 | 402 | 402 | 12,000 | 402 |
| 1990-12-13 | 413 | 419 | 413 | 415 | 7,000 | 415 |
| 1990-12-12 | 405 | 411 | 405 | 407 | 10,000 | 407 |
| 1990-12-11 | 400 | 405 | 400 | 405 | 24,000 | 405 |
| 1990-12-10 | 381 | 381 | 381 | 381 | 10,000 | 381 |
| 1990-12-07 | 371 | 371 | 371 | 371 | 13,000 | 371 |
| 1990-12-06 | 345 | 350 | 345 | 350 | 10,000 | 350 |
| 1990-12-05 | 352 | 353 | 346 | 346 | 7,000 | 346 |
| 1990-12-04 | 360 | 360 | 357 | 357 | 3,000 | 357 |
| 1990-12-03 | 375 | 375 | 365 | 365 | 6,000 | 365 |
| 1990-11-30 | 375 | 375 | 361 | 361 | 11,000 | 361 |
| 1990-11-29 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1990-11-28 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1990-11-27 | 391 | 395 | 391 | 395 | 2,000 | 395 |
| 1990-11-26 | 399 | 400 | 390 | 390 | 4,000 | 390 |
| 1990-11-22 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1990-11-21 | 406 | 406 | 395 | 395 | 11,000 | 395 |
| 1990-11-20 | 406 | 410 | 406 | 410 | 5,000 | 410 |
| 1990-11-19 | 391 | 391 | 391 | 391 | 11,000 | 391 |
| 1990-11-16 | 405 | 405 | 395 | 396 | 14,000 | 396 |
| 1990-11-15 | 410 | 410 | 407 | 407 | 9,000 | 407 |
| 1990-11-14 | 421 | 421 | 411 | 411 | 10,000 | 411 |
| 1990-11-13 | 406 | 416 | 406 | 416 | 18,000 | 416 |
| 1990-11-09 | 425 | 425 | 406 | 406 | 4,000 | 406 |
| 1990-11-07 | 444 | 444 | 440 | 441 | 12,000 | 441 |
| 1990-11-06 | 446 | 446 | 440 | 440 | 8,000 | 440 |
| 1990-11-05 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1990-11-02 | 436 | 440 | 436 | 440 | 8,000 | 440 |
| 1990-11-01 | 455 | 455 | 450 | 455 | 5,000 | 455 |
| 1990-10-31 | 476 | 476 | 460 | 460 | 19,000 | 460 |
| 1990-10-30 | 471 | 471 | 471 | 471 | 7,000 | 471 |
| 1990-10-29 | 480 | 484 | 480 | 480 | 17,000 | 480 |
| 1990-10-26 | 474 | 475 | 471 | 475 | 11,000 | 475 |
| 1990-10-25 | 470 | 475 | 470 | 475 | 3,000 | 475 |
| 1990-10-24 | 470 | 470 | 462 | 470 | 20,000 | 470 |
| 1990-10-23 | 460 | 465 | 460 | 465 | 15,000 | 465 |
| 1990-10-19 | 416 | 431 | 415 | 431 | 20,000 | 431 |
| 1990-10-18 | 419 | 424 | 406 | 406 | 12,000 | 406 |
| 1990-10-17 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1990-10-16 | 411 | 415 | 410 | 415 | 10,000 | 415 |
| 1990-10-15 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1990-10-12 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1990-10-11 | 410 | 411 | 410 | 410 | 11,000 | 410 |
| 1990-10-09 | 411 | 427 | 410 | 420 | 12,000 | 420 |
| 1990-10-08 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1990-10-05 | 415 | 415 | 410 | 415 | 8,000 | 415 |
| 1990-10-04 | 420 | 420 | 410 | 410 | 10,000 | 410 |
| 1990-10-03 | 411 | 425 | 411 | 415 | 30,000 | 415 |
| 1990-10-02 | 381 | 411 | 381 | 411 | 22,000 | 411 |
| 1990-09-27 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 1990-09-26 | 436 | 436 | 429 | 429 | 12,000 | 429 |
| 1990-09-21 | 466 | 467 | 449 | 450 | 24,000 | 450 |
| 1990-09-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1990-09-19 | 480 | 480 | 470 | 480 | 6,000 | 480 |
| 1990-09-18 | 495 | 495 | 490 | 490 | 13,000 | 490 |
| 1990-09-17 | 507 | 507 | 500 | 500 | 7,000 | 500 |
| 1990-09-14 | 505 | 505 | 500 | 505 | 12,000 | 505 |
| 1990-09-13 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 1990-09-12 | 499 | 499 | 498 | 498 | 8,000 | 498 |
| 1990-09-11 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1990-09-10 | 488 | 490 | 487 | 490 | 9,000 | 490 |
| 1990-09-07 | 490 | 490 | 484 | 489 | 9,000 | 489 |
| 1990-09-06 | 496 | 497 | 490 | 497 | 12,000 | 497 |
| 1990-09-05 | 510 | 510 | 495 | 495 | 13,000 | 495 |
| 1990-09-04 | 510 | 520 | 510 | 520 | 14,000 | 520 |
| 1990-09-03 | 535 | 535 | 525 | 525 | 6,000 | 525 |
| 1990-08-31 | 515 | 521 | 515 | 515 | 11,000 | 515 |
| 1990-08-30 | 525 | 525 | 511 | 515 | 18,000 | 515 |
| 1990-08-29 | 524 | 525 | 515 | 525 | 22,000 | 525 |
| 1990-08-27 | 494 | 499 | 494 | 494 | 11,000 | 494 |
| 1990-08-24 | 511 | 515 | 511 | 515 | 23,000 | 515 |
| 1990-08-23 | 541 | 541 | 541 | 541 | 5,000 | 541 |
| 1990-08-22 | 552 | 555 | 550 | 550 | 5,000 | 550 |
| 1990-08-21 | 575 | 580 | 575 | 579 | 4,000 | 579 |
| 1990-08-20 | 576 | 580 | 575 | 575 | 7,000 | 575 |
| 1990-08-17 | 591 | 591 | 580 | 580 | 17,000 | 580 |
| 1990-08-16 | 629 | 629 | 610 | 610 | 4,000 | 610 |
| 1990-08-15 | 606 | 630 | 606 | 630 | 10,000 | 630 |
| 1990-08-14 | 590 | 590 | 575 | 575 | 6,000 | 575 |
| 1990-08-13 | 632 | 632 | 632 | 632 | 12,000 | 632 |
| 1990-08-09 | 621 | 621 | 620 | 620 | 9,000 | 620 |
| 1990-08-08 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 1990-08-07 | 614 | 614 | 593 | 593 | 16,000 | 593 |
| 1990-08-06 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1990-08-03 | 651 | 651 | 650 | 650 | 13,000 | 650 |
| 1990-08-02 | 675 | 675 | 650 | 650 | 8,000 | 650 |
| 1990-08-01 | 685 | 685 | 665 | 665 | 18,000 | 665 |
| 1990-07-31 | 682 | 685 | 682 | 685 | 14,000 | 685 |
| 1990-07-30 | 674 | 677 | 674 | 676 | 8,000 | 676 |
| 1990-07-27 | 651 | 668 | 651 | 668 | 4,000 | 668 |
| 1990-07-26 | 688 | 688 | 646 | 646 | 15,000 | 646 |
| 1990-07-25 | 700 | 700 | 688 | 688 | 39,000 | 688 |
| 1990-07-24 | 680 | 700 | 680 | 700 | 17,000 | 700 |
| 1990-07-23 | 707 | 707 | 700 | 700 | 18,000 | 700 |
| 1990-07-20 | 695 | 700 | 685 | 700 | 31,000 | 700 |
| 1990-07-19 | 687 | 687 | 683 | 685 | 14,000 | 685 |
| 1990-07-18 | 686 | 700 | 686 | 691 | 25,000 | 691 |
| 1990-07-17 | 685 | 700 | 680 | 680 | 34,000 | 680 |
| 1990-07-16 | 705 | 720 | 700 | 705 | 32,000 | 705 |
| 1990-07-13 | 706 | 706 | 700 | 705 | 23,000 | 705 |
| 1990-07-12 | 720 | 720 | 706 | 710 | 18,000 | 710 |
| 1990-07-11 | 711 | 720 | 700 | 700 | 29,000 | 700 |
| 1990-07-10 | 725 | 725 | 710 | 710 | 56,000 | 710 |
| 1990-07-09 | 709 | 719 | 699 | 715 | 40,000 | 715 |
| 1990-07-06 | 678 | 695 | 678 | 695 | 16,000 | 695 |
| 1990-07-05 | 662 | 670 | 661 | 665 | 29,000 | 665 |
| 1990-07-04 | 661 | 670 | 660 | 660 | 24,000 | 660 |
| 1990-07-03 | 651 | 670 | 650 | 660 | 39,000 | 660 |
| 1990-07-02 | 660 | 660 | 641 | 641 | 15,000 | 641 |
| 1990-06-29 | 647 | 655 | 642 | 650 | 36,000 | 650 |
| 1990-06-28 | 654 | 654 | 641 | 645 | 30,000 | 645 |
| 1990-06-27 | 642 | 660 | 642 | 654 | 26,000 | 654 |
| 1990-06-26 | 650 | 660 | 630 | 641 | 49,000 | 641 |
| 1990-06-25 | 672 | 672 | 650 | 660 | 15,000 | 660 |
| 1990-06-22 | 690 | 690 | 676 | 676 | 22,000 | 676 |
| 1990-06-21 | 681 | 690 | 680 | 690 | 10,000 | 690 |
| 1990-06-20 | 700 | 700 | 671 | 677 | 19,000 | 677 |
| 1990-06-19 | 702 | 710 | 700 | 705 | 37,000 | 705 |
| 1990-06-18 | 700 | 701 | 700 | 700 | 35,000 | 700 |
| 1990-06-15 | 699 | 701 | 698 | 701 | 19,000 | 701 |
| 1990-06-14 | 696 | 710 | 690 | 700 | 26,000 | 700 |
| 1990-06-13 | 710 | 710 | 700 | 700 | 35,000 | 700 |
| 1990-06-12 | 708 | 710 | 700 | 700 | 38,000 | 700 |
| 1990-06-11 | 708 | 710 | 700 | 700 | 14,000 | 700 |
| 1990-06-08 | 701 | 708 | 700 | 708 | 20,000 | 708 |
| 1990-06-07 | 701 | 701 | 700 | 700 | 12,000 | 700 |
| 1990-06-06 | 688 | 705 | 688 | 705 | 9,000 | 705 |
| 1990-06-05 | 700 | 705 | 685 | 685 | 22,000 | 685 |
| 1990-06-04 | 705 | 705 | 694 | 705 | 20,000 | 705 |
| 1990-06-01 | 712 | 715 | 712 | 712 | 31,000 | 712 |
| 1990-05-31 | 713 | 720 | 710 | 720 | 31,000 | 720 |
| 1990-05-30 | 713 | 720 | 711 | 711 | 30,000 | 711 |
| 1990-05-29 | 717 | 730 | 710 | 710 | 40,000 | 710 |
| 1990-05-28 | 713 | 730 | 710 | 711 | 35,000 | 711 |
| 1990-05-25 | 731 | 745 | 720 | 743 | 50,000 | 743 |
| 1990-05-24 | 742 | 757 | 722 | 722 | 55,000 | 722 |
| 1990-05-23 | 732 | 748 | 730 | 742 | 58,000 | 742 |
| 1990-05-22 | 730 | 735 | 720 | 732 | 45,000 | 732 |
| 1990-05-21 | 721 | 739 | 719 | 720 | 36,000 | 720 |
| 1990-05-18 | 750 | 750 | 729 | 731 | 55,000 | 731 |
| 1990-05-17 | 720 | 740 | 710 | 739 | 53,000 | 739 |
| 1990-05-16 | 720 | 735 | 720 | 720 | 51,000 | 720 |
| 1990-05-15 | 696 | 712 | 696 | 712 | 79,000 | 712 |
| 1990-05-14 | 690 | 695 | 681 | 695 | 60,000 | 695 |
| 1990-05-11 | 690 | 690 | 687 | 690 | 76,000 | 690 |
| 1990-05-10 | 690 | 695 | 681 | 690 | 62,000 | 690 |
| 1990-05-09 | 661 | 680 | 655 | 680 | 38,000 | 680 |
| 1990-05-08 | 629 | 641 | 620 | 641 | 69,000 | 641 |
| 1990-05-07 | 620 | 625 | 613 | 620 | 27,000 | 620 |
| 1990-05-02 | 605 | 610 | 600 | 610 | 38,000 | 610 |
| 1990-05-01 | 617 | 620 | 600 | 604 | 14,000 | 604 |
| 1990-04-27 | 606 | 607 | 604 | 607 | 33,000 | 607 |
| 1990-04-26 | 615 | 620 | 605 | 605 | 14,000 | 605 |
| 1990-04-25 | 571 | 590 | 570 | 590 | 44,000 | 590 |
| 1990-04-24 | 595 | 595 | 567 | 567 | 22,000 | 567 |
| 1990-04-23 | 590 | 590 | 585 | 586 | 9,000 | 586 |
| 1990-04-20 | 595 | 600 | 590 | 590 | 24,000 | 590 |
| 1990-04-19 | 567 | 585 | 567 | 585 | 27,000 | 585 |
| 1990-04-18 | 567 | 572 | 560 | 560 | 14,000 | 560 |
| 1990-04-17 | 570 | 570 | 565 | 565 | 16,000 | 565 |
| 1990-04-16 | 580 | 582 | 580 | 580 | 11,000 | 580 |
| 1990-04-13 | 580 | 580 | 570 | 572 | 14,000 | 572 |
| 1990-04-12 | 611 | 612 | 598 | 598 | 23,000 | 598 |
| 1990-04-11 | 608 | 630 | 600 | 605 | 41,000 | 605 |
| 1990-04-10 | 611 | 620 | 611 | 611 | 50,000 | 611 |
| 1990-04-09 | 568 | 568 | 568 | 568 | 38,000 | 568 |
| 1990-04-06 | 451 | 458 | 451 | 458 | 81,000 | 458 |
| 1990-04-04 | 551 | 560 | 500 | 500 | 62,000 | 500 |
| 1990-04-03 | 600 | 600 | 545 | 560 | 61,000 | 560 |
| 1990-03-30 | 670 | 700 | 670 | 700 | 14,000 | 700 |
| 1990-03-29 | 699 | 700 | 677 | 677 | 13,000 | 677 |
| 1990-03-28 | 700 | 700 | 699 | 700 | 28,000 | 700 |
| 1990-03-27 | 671 | 680 | 671 | 677 | 19,000 | 677 |
| 1990-03-26 | 662 | 670 | 650 | 670 | 39,000 | 670 |
| 1990-03-23 | 685 | 685 | 650 | 660 | 45,000 | 660 |
| 1990-03-20 | 750 | 750 | 715 | 715 | 61,000 | 715 |
| 1990-03-19 | 770 | 770 | 750 | 750 | 31,000 | 750 |
| 1990-03-16 | 776 | 780 | 770 | 771 | 26,000 | 771 |
| 1990-03-15 | 765 | 779 | 765 | 770 | 29,000 | 770 |
| 1990-03-14 | 768 | 785 | 763 | 785 | 26,000 | 785 |
| 1990-03-13 | 780 | 783 | 760 | 761 | 58,000 | 761 |
| 1990-03-12 | 810 | 814 | 800 | 800 | 55,000 | 800 |
| 1990-03-09 | 790 | 815 | 780 | 810 | 53,000 | 810 |
| 1990-03-08 | 775 | 780 | 760 | 760 | 55,000 | 760 |
| 1990-03-07 | 787 | 787 | 770 | 770 | 35,000 | 770 |
| 1990-03-06 | 779 | 798 | 777 | 777 | 50,000 | 777 |
| 1990-03-05 | 780 | 785 | 770 | 770 | 42,000 | 770 |
| 1990-03-02 | 785 | 800 | 780 | 785 | 42,000 | 785 |
| 1990-03-01 | 790 | 790 | 775 | 777 | 51,000 | 777 |
| 1990-02-28 | 780 | 790 | 780 | 780 | 38,000 | 780 |
| 1990-02-27 | 750 | 750 | 744 | 750 | 42,000 | 750 |
| 1990-02-26 | 780 | 780 | 719 | 725 | 50,000 | 725 |
| 1990-02-23 | 800 | 800 | 782 | 786 | 44,000 | 786 |
| 1990-02-22 | 790 | 812 | 786 | 800 | 36,000 | 800 |
| 1990-02-21 | 827 | 840 | 822 | 822 | 89,000 | 822 |
| 1990-02-20 | 835 | 838 | 820 | 827 | 56,000 | 827 |
| 1990-02-19 | 848 | 848 | 836 | 836 | 82,000 | 836 |
| 1990-02-16 | 830 | 837 | 830 | 834 | 62,000 | 834 |
| 1990-02-15 | 832 | 840 | 821 | 830 | 116,000 | 830 |
| 1990-02-14 | 873 | 873 | 832 | 832 | 192,000 | 832 |
| 1990-02-13 | 870 | 886 | 863 | 863 | 442,000 | 863 |
| 1990-02-09 | 827 | 850 | 820 | 846 | 352,000 | 846 |
| 1990-02-08 | 825 | 830 | 825 | 826 | 115,000 | 826 |
| 1990-02-07 | 830 | 835 | 825 | 828 | 170,000 | 828 |
| 1990-02-06 | 820 | 830 | 810 | 830 | 172,000 | 830 |
| 1990-02-05 | 797 | 815 | 797 | 800 | 116,000 | 800 |
| 1990-02-02 | 790 | 815 | 790 | 797 | 78,000 | 797 |
| 1990-02-01 | 792 | 800 | 785 | 790 | 35,000 | 790 |
| 1990-01-31 | 786 | 800 | 786 | 790 | 57,000 | 790 |
| 1990-01-30 | 795 | 795 | 785 | 786 | 32,000 | 786 |
| 1990-01-29 | 800 | 800 | 785 | 785 | 43,000 | 785 |
| 1990-01-26 | 780 | 790 | 780 | 790 | 56,000 | 790 |
| 1990-01-25 | 799 | 799 | 780 | 780 | 45,000 | 780 |
| 1990-01-24 | 806 | 810 | 780 | 780 | 57,000 | 780 |
| 1990-01-23 | 803 | 817 | 803 | 806 | 68,000 | 806 |
| 1990-01-22 | 803 | 817 | 803 | 812 | 58,000 | 812 |
| 1990-01-19 | 816 | 820 | 802 | 804 | 129,000 | 804 |
| 1990-01-18 | 825 | 835 | 816 | 816 | 245,000 | 816 |
| 1990-01-17 | 798 | 824 | 795 | 824 | 204,000 | 824 |
| 1990-01-16 | 825 | 826 | 795 | 804 | 163,000 | 804 |
| 1990-01-12 | 809 | 838 | 800 | 825 | 610,000 | 825 |
| 1990-01-11 | 800 | 805 | 795 | 800 | 198,000 | 800 |
| 1990-01-10 | 799 | 800 | 785 | 800 | 157,000 | 800 |
| 1990-01-09 | 776 | 800 | 775 | 780 | 104,000 | 780 |
| 1990-01-08 | 775 | 775 | 765 | 775 | 47,000 | 775 |
| 1990-01-05 | 779 | 779 | 765 | 765 | 40,000 | 765 |
| 1990-01-04 | 765 | 770 | 760 | 761 | 26,000 | 761 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
