4093 東邦アセチレン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 325 | 325 | 324 | 324 | 2,000 | 324 |
| 1991-12-27 | 324 | 325 | 324 | 324 | 4,000 | 324 |
| 1991-12-26 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 1991-12-25 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 1991-12-24 | 331 | 332 | 320 | 320 | 7,000 | 320 |
| 1991-12-20 | 340 | 345 | 337 | 337 | 3,000 | 337 |
| 1991-12-18 | 342 | 349 | 340 | 345 | 6,000 | 345 |
| 1991-12-17 | 335 | 340 | 335 | 340 | 7,000 | 340 |
| 1991-12-16 | 336 | 336 | 321 | 322 | 26,000 | 322 |
| 1991-12-11 | 331 | 335 | 325 | 325 | 10,000 | 325 |
| 1991-12-10 | 331 | 331 | 331 | 331 | 7,000 | 331 |
| 1991-12-09 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1991-12-06 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 1991-12-05 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1991-12-04 | 325 | 325 | 320 | 320 | 14,000 | 320 |
| 1991-12-03 | 331 | 331 | 320 | 330 | 12,000 | 330 |
| 1991-12-02 | 335 | 335 | 326 | 326 | 17,000 | 326 |
| 1991-11-29 | 343 | 343 | 335 | 335 | 5,000 | 335 |
| 1991-11-28 | 337 | 343 | 335 | 343 | 7,000 | 343 |
| 1991-11-27 | 347 | 347 | 340 | 340 | 10,000 | 340 |
| 1991-11-25 | 345 | 345 | 332 | 332 | 7,000 | 332 |
| 1991-11-22 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 1991-11-21 | 350 | 350 | 342 | 342 | 11,000 | 342 |
| 1991-11-20 | 349 | 350 | 349 | 350 | 5,000 | 350 |
| 1991-11-19 | 350 | 351 | 342 | 350 | 10,000 | 350 |
| 1991-11-18 | 360 | 360 | 341 | 350 | 10,000 | 350 |
| 1991-11-15 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 1991-11-12 | 370 | 370 | 365 | 366 | 8,000 | 366 |
| 1991-11-11 | 370 | 371 | 370 | 370 | 4,000 | 370 |
| 1991-11-08 | 371 | 371 | 370 | 370 | 4,000 | 370 |
| 1991-11-07 | 375 | 375 | 371 | 371 | 4,000 | 371 |
| 1991-11-06 | 371 | 380 | 371 | 380 | 5,000 | 380 |
| 1991-11-05 | 380 | 380 | 363 | 363 | 8,000 | 363 |
| 1991-11-01 | 388 | 388 | 380 | 380 | 11,000 | 380 |
| 1991-10-31 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1991-10-30 | 388 | 388 | 380 | 380 | 9,000 | 380 |
| 1991-10-29 | 388 | 388 | 383 | 383 | 8,000 | 383 |
| 1991-10-28 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1991-10-25 | 388 | 398 | 388 | 398 | 11,000 | 398 |
| 1991-10-24 | 378 | 381 | 378 | 381 | 9,000 | 381 |
| 1991-10-23 | 372 | 375 | 370 | 375 | 7,000 | 375 |
| 1991-10-22 | 380 | 380 | 377 | 377 | 5,000 | 377 |
| 1991-10-21 | 380 | 388 | 379 | 380 | 19,000 | 380 |
| 1991-10-17 | 371 | 371 | 370 | 370 | 7,000 | 370 |
| 1991-10-15 | 370 | 370 | 354 | 354 | 6,000 | 354 |
| 1991-10-14 | 380 | 380 | 375 | 375 | 17,000 | 375 |
| 1991-10-11 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 1991-10-09 | 380 | 380 | 373 | 373 | 8,000 | 373 |
| 1991-10-08 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 1991-10-04 | 380 | 385 | 376 | 385 | 30,000 | 385 |
| 1991-10-03 | 378 | 378 | 375 | 376 | 8,000 | 376 |
| 1991-10-02 | 376 | 376 | 363 | 371 | 12,000 | 371 |
| 1991-10-01 | 376 | 380 | 375 | 376 | 12,000 | 376 |
| 1991-09-30 | 370 | 375 | 370 | 375 | 10,000 | 375 |
| 1991-09-27 | 368 | 370 | 363 | 370 | 8,000 | 370 |
| 1991-09-26 | 353 | 355 | 353 | 353 | 3,000 | 353 |
| 1991-09-25 | 355 | 355 | 351 | 351 | 14,000 | 351 |
| 1991-09-24 | 350 | 357 | 350 | 351 | 10,000 | 351 |
| 1991-09-20 | 360 | 360 | 350 | 355 | 9,000 | 355 |
| 1991-09-19 | 361 | 361 | 359 | 360 | 17,000 | 360 |
| 1991-09-18 | 379 | 379 | 361 | 361 | 6,000 | 361 |
| 1991-09-17 | 372 | 374 | 372 | 374 | 6,000 | 374 |
| 1991-09-13 | 360 | 365 | 360 | 365 | 5,000 | 365 |
| 1991-09-12 | 365 | 367 | 365 | 367 | 7,000 | 367 |
| 1991-09-10 | 367 | 367 | 366 | 367 | 3,000 | 367 |
| 1991-09-09 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1991-09-06 | 358 | 363 | 358 | 363 | 18,000 | 363 |
| 1991-09-05 | 357 | 360 | 357 | 358 | 4,000 | 358 |
| 1991-09-04 | 365 | 365 | 357 | 357 | 6,000 | 357 |
| 1991-09-03 | 362 | 362 | 356 | 356 | 5,000 | 356 |
| 1991-09-02 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1991-08-30 | 366 | 366 | 363 | 363 | 8,000 | 363 |
| 1991-08-29 | 366 | 366 | 366 | 366 | 6,000 | 366 |
| 1991-08-28 | 366 | 368 | 366 | 366 | 5,000 | 366 |
| 1991-08-27 | 366 | 370 | 366 | 368 | 5,000 | 368 |
| 1991-08-26 | 375 | 375 | 366 | 366 | 3,000 | 366 |
| 1991-08-23 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 1991-08-22 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1991-08-21 | 350 | 365 | 350 | 365 | 5,000 | 365 |
| 1991-08-20 | 364 | 364 | 350 | 350 | 6,000 | 350 |
| 1991-08-19 | 375 | 375 | 366 | 366 | 16,000 | 366 |
| 1991-08-16 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1991-08-14 | 381 | 381 | 375 | 375 | 3,000 | 375 |
| 1991-08-13 | 389 | 389 | 380 | 380 | 6,000 | 380 |
| 1991-08-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1991-08-08 | 386 | 386 | 380 | 380 | 4,000 | 380 |
| 1991-08-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1991-08-06 | 390 | 390 | 386 | 390 | 4,000 | 390 |
| 1991-08-05 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 1991-08-02 | 391 | 391 | 390 | 390 | 6,000 | 390 |
| 1991-08-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1991-07-30 | 389 | 390 | 389 | 390 | 8,000 | 390 |
| 1991-07-29 | 380 | 389 | 380 | 389 | 11,000 | 389 |
| 1991-07-26 | 389 | 389 | 389 | 389 | 9,000 | 389 |
| 1991-07-25 | 390 | 390 | 385 | 385 | 8,000 | 385 |
| 1991-07-23 | 386 | 386 | 385 | 385 | 3,000 | 385 |
| 1991-07-22 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1991-07-19 | 390 | 390 | 386 | 386 | 3,000 | 386 |
| 1991-07-17 | 405 | 405 | 390 | 390 | 5,000 | 390 |
| 1991-07-16 | 420 | 420 | 410 | 410 | 10,000 | 410 |
| 1991-07-15 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1991-07-12 | 409 | 409 | 405 | 405 | 7,000 | 405 |
| 1991-07-10 | 370 | 372 | 368 | 371 | 10,000 | 371 |
| 1991-07-09 | 390 | 390 | 369 | 375 | 6,000 | 375 |
| 1991-07-08 | 395 | 398 | 383 | 383 | 9,000 | 383 |
| 1991-07-05 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1991-07-04 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 1991-07-03 | 410 | 410 | 402 | 402 | 4,000 | 402 |
| 1991-07-01 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1991-06-28 | 401 | 408 | 401 | 405 | 12,000 | 405 |
| 1991-06-27 | 420 | 420 | 404 | 404 | 3,000 | 404 |
| 1991-06-26 | 420 | 425 | 420 | 425 | 6,000 | 425 |
| 1991-06-25 | 401 | 405 | 401 | 405 | 7,000 | 405 |
| 1991-06-24 | 406 | 408 | 406 | 406 | 9,000 | 406 |
| 1991-06-21 | 411 | 415 | 400 | 400 | 24,000 | 400 |
| 1991-06-20 | 420 | 420 | 410 | 410 | 14,000 | 410 |
| 1991-06-19 | 425 | 425 | 420 | 420 | 5,000 | 420 |
| 1991-06-18 | 425 | 425 | 425 | 425 | 8,000 | 425 |
| 1991-06-17 | 431 | 431 | 420 | 425 | 12,000 | 425 |
| 1991-06-14 | 427 | 427 | 423 | 423 | 6,000 | 423 |
| 1991-06-13 | 417 | 421 | 417 | 417 | 10,000 | 417 |
| 1991-06-12 | 411 | 420 | 411 | 416 | 7,000 | 416 |
| 1991-06-11 | 420 | 421 | 410 | 410 | 11,000 | 410 |
| 1991-06-10 | 435 | 435 | 430 | 430 | 4,000 | 430 |
| 1991-06-07 | 441 | 441 | 440 | 440 | 10,000 | 440 |
| 1991-06-06 | 443 | 443 | 440 | 441 | 7,000 | 441 |
| 1991-06-04 | 450 | 450 | 443 | 443 | 7,000 | 443 |
| 1991-06-03 | 456 | 456 | 450 | 450 | 7,000 | 450 |
| 1991-05-31 | 445 | 451 | 443 | 451 | 42,000 | 451 |
| 1991-05-30 | 450 | 450 | 441 | 449 | 14,000 | 449 |
| 1991-05-29 | 456 | 456 | 451 | 451 | 11,000 | 451 |
| 1991-05-28 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1991-05-27 | 473 | 473 | 473 | 473 | 8,000 | 473 |
| 1991-05-24 | 450 | 455 | 450 | 455 | 29,000 | 455 |
| 1991-05-23 | 461 | 461 | 446 | 446 | 24,000 | 446 |
| 1991-05-22 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 1991-05-21 | 464 | 464 | 460 | 460 | 2,000 | 460 |
| 1991-05-20 | 465 | 465 | 462 | 465 | 4,000 | 465 |
| 1991-05-17 | 470 | 470 | 462 | 465 | 12,000 | 465 |
| 1991-05-16 | 475 | 475 | 470 | 470 | 15,000 | 470 |
| 1991-05-15 | 489 | 489 | 480 | 480 | 14,000 | 480 |
| 1991-05-14 | 490 | 490 | 485 | 490 | 6,000 | 490 |
| 1991-05-13 | 482 | 490 | 482 | 490 | 9,000 | 490 |
| 1991-05-10 | 489 | 489 | 480 | 481 | 16,000 | 481 |
| 1991-05-09 | 515 | 515 | 490 | 490 | 7,000 | 490 |
| 1991-05-08 | 505 | 510 | 504 | 505 | 22,000 | 505 |
| 1991-05-07 | 492 | 520 | 492 | 520 | 32,000 | 520 |
| 1991-05-02 | 489 | 489 | 480 | 489 | 17,000 | 489 |
| 1991-05-01 | 498 | 498 | 489 | 489 | 5,000 | 489 |
| 1991-04-30 | 491 | 491 | 491 | 491 | 6,000 | 491 |
| 1991-04-26 | 466 | 485 | 466 | 485 | 9,000 | 485 |
| 1991-04-25 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 1991-04-24 | 495 | 500 | 495 | 500 | 5,000 | 500 |
| 1991-04-23 | 492 | 492 | 490 | 490 | 11,000 | 490 |
| 1991-04-22 | 499 | 508 | 498 | 506 | 16,000 | 506 |
| 1991-04-19 | 500 | 500 | 490 | 490 | 13,000 | 490 |
| 1991-04-18 | 510 | 510 | 490 | 499 | 23,000 | 499 |
| 1991-04-17 | 520 | 520 | 510 | 510 | 31,000 | 510 |
| 1991-04-16 | 520 | 529 | 515 | 520 | 36,000 | 520 |
| 1991-04-15 | 510 | 520 | 510 | 520 | 68,000 | 520 |
| 1991-04-12 | 470 | 500 | 470 | 500 | 62,000 | 500 |
| 1991-04-11 | 460 | 465 | 460 | 465 | 18,000 | 465 |
| 1991-04-10 | 462 | 465 | 461 | 461 | 6,000 | 461 |
| 1991-04-09 | 460 | 462 | 459 | 462 | 12,000 | 462 |
| 1991-04-08 | 470 | 470 | 460 | 465 | 22,000 | 465 |
| 1991-04-05 | 461 | 470 | 461 | 469 | 9,000 | 469 |
| 1991-04-04 | 460 | 464 | 459 | 460 | 13,000 | 460 |
| 1991-04-03 | 470 | 470 | 460 | 460 | 10,000 | 460 |
| 1991-04-02 | 465 | 469 | 465 | 467 | 12,000 | 467 |
| 1991-04-01 | 469 | 469 | 460 | 460 | 12,000 | 460 |
| 1991-03-29 | 464 | 464 | 464 | 464 | 5,000 | 464 |
| 1991-03-28 | 461 | 461 | 445 | 445 | 9,000 | 445 |
| 1991-03-27 | 460 | 460 | 451 | 451 | 10,000 | 451 |
| 1991-03-26 | 475 | 475 | 450 | 450 | 14,000 | 450 |
| 1991-03-25 | 485 | 485 | 480 | 480 | 19,000 | 480 |
| 1991-03-22 | 480 | 480 | 470 | 480 | 9,000 | 480 |
| 1991-03-20 | 489 | 489 | 480 | 480 | 8,000 | 480 |
| 1991-03-19 | 491 | 500 | 490 | 490 | 25,000 | 490 |
| 1991-03-18 | 489 | 500 | 489 | 490 | 20,000 | 490 |
| 1991-03-15 | 475 | 480 | 475 | 480 | 26,000 | 480 |
| 1991-03-14 | 477 | 477 | 460 | 465 | 15,000 | 465 |
| 1991-03-13 | 465 | 470 | 465 | 470 | 15,000 | 470 |
| 1991-03-12 | 465 | 475 | 465 | 470 | 27,000 | 470 |
| 1991-03-11 | 443 | 460 | 443 | 460 | 18,000 | 460 |
| 1991-03-08 | 451 | 455 | 441 | 441 | 27,000 | 441 |
| 1991-03-07 | 455 | 455 | 450 | 450 | 15,000 | 450 |
| 1991-03-06 | 441 | 445 | 436 | 445 | 15,000 | 445 |
| 1991-03-05 | 454 | 454 | 436 | 436 | 9,000 | 436 |
| 1991-03-04 | 468 | 468 | 461 | 461 | 5,000 | 461 |
| 1991-03-01 | 476 | 480 | 468 | 468 | 32,000 | 468 |
| 1991-02-28 | 466 | 474 | 465 | 474 | 25,000 | 474 |
| 1991-02-27 | 475 | 475 | 465 | 466 | 10,000 | 466 |
| 1991-02-26 | 473 | 480 | 473 | 480 | 26,000 | 480 |
| 1991-02-25 | 461 | 465 | 460 | 460 | 9,000 | 460 |
| 1991-02-22 | 455 | 455 | 450 | 455 | 12,000 | 455 |
| 1991-02-21 | 460 | 460 | 450 | 450 | 32,000 | 450 |
| 1991-02-20 | 485 | 485 | 457 | 460 | 42,000 | 460 |
| 1991-02-19 | 450 | 475 | 450 | 475 | 47,000 | 475 |
| 1991-02-15 | 445 | 445 | 421 | 421 | 33,000 | 421 |
| 1991-02-14 | 431 | 442 | 431 | 440 | 29,000 | 440 |
| 1991-02-13 | 421 | 430 | 421 | 430 | 21,000 | 430 |
| 1991-02-12 | 392 | 402 | 392 | 402 | 21,000 | 402 |
| 1991-02-08 | 388 | 395 | 381 | 392 | 18,000 | 392 |
| 1991-02-07 | 385 | 388 | 385 | 388 | 9,000 | 388 |
| 1991-02-06 | 378 | 378 | 375 | 375 | 6,000 | 375 |
| 1991-02-05 | 365 | 370 | 365 | 365 | 9,000 | 365 |
| 1991-02-04 | 350 | 351 | 350 | 351 | 8,000 | 351 |
| 1991-02-01 | 350 | 350 | 340 | 340 | 8,000 | 340 |
| 1991-01-31 | 344 | 349 | 344 | 349 | 13,000 | 349 |
| 1991-01-30 | 341 | 341 | 335 | 339 | 24,000 | 339 |
| 1991-01-29 | 335 | 339 | 335 | 338 | 8,000 | 338 |
| 1991-01-28 | 340 | 340 | 340 | 340 | 13,000 | 340 |
| 1991-01-25 | 340 | 343 | 340 | 343 | 9,000 | 343 |
| 1991-01-24 | 344 | 344 | 344 | 344 | 12,000 | 344 |
| 1991-01-23 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1991-01-22 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 1991-01-21 | 355 | 355 | 355 | 355 | 13,000 | 355 |
| 1991-01-18 | 360 | 375 | 360 | 375 | 12,000 | 375 |
| 1991-01-17 | 350 | 361 | 350 | 360 | 8,000 | 360 |
| 1991-01-16 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 1991-01-14 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1991-01-11 | 367 | 367 | 360 | 360 | 8,000 | 360 |
| 1991-01-10 | 370 | 370 | 366 | 366 | 5,000 | 366 |
| 1991-01-09 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1991-01-08 | 367 | 368 | 367 | 368 | 3,000 | 368 |
| 1991-01-07 | 367 | 367 | 367 | 367 | 7,000 | 367 |
| 1991-01-04 | 367 | 367 | 367 | 367 | 1,000 | 367 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
