4093 東邦アセチレン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1992-12-29 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 1992-12-28 | 190 | 209 | 190 | 199 | 10,000 | 199 |
| 1992-12-25 | 190 | 190 | 190 | 190 | 21,000 | 190 |
| 1992-12-24 | 189 | 190 | 189 | 189 | 4,000 | 189 |
| 1992-12-22 | 186 | 190 | 186 | 190 | 3,000 | 190 |
| 1992-12-21 | 190 | 190 | 183 | 183 | 18,000 | 183 |
| 1992-12-18 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1992-12-17 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1992-12-16 | 190 | 190 | 190 | 190 | 12,000 | 190 |
| 1992-12-15 | 189 | 190 | 185 | 190 | 6,000 | 190 |
| 1992-12-14 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1992-12-11 | 185 | 187 | 185 | 187 | 9,000 | 187 |
| 1992-12-10 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 1992-12-08 | 181 | 181 | 180 | 180 | 10,000 | 180 |
| 1992-12-07 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1992-12-04 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1992-12-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1992-12-02 | 182 | 183 | 182 | 183 | 3,000 | 183 |
| 1992-12-01 | 190 | 190 | 181 | 181 | 4,000 | 181 |
| 1992-11-30 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1992-11-27 | 197 | 197 | 190 | 190 | 6,000 | 190 |
| 1992-11-26 | 181 | 198 | 181 | 198 | 11,000 | 198 |
| 1992-11-25 | 171 | 171 | 171 | 171 | 9,000 | 171 |
| 1992-11-24 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 1992-11-20 | 171 | 180 | 171 | 180 | 4,000 | 180 |
| 1992-11-19 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1992-11-18 | 171 | 171 | 166 | 166 | 3,000 | 166 |
| 1992-11-17 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1992-11-16 | 175 | 175 | 170 | 170 | 7,000 | 170 |
| 1992-11-12 | 175 | 176 | 175 | 176 | 8,000 | 176 |
| 1992-11-11 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1992-11-10 | 172 | 175 | 172 | 175 | 2,000 | 175 |
| 1992-11-09 | 180 | 180 | 170 | 170 | 4,000 | 170 |
| 1992-11-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1992-11-04 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1992-11-02 | 180 | 180 | 176 | 176 | 8,000 | 176 |
| 1992-10-30 | 181 | 181 | 180 | 181 | 11,000 | 181 |
| 1992-10-29 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1992-10-28 | 183 | 190 | 182 | 190 | 5,000 | 190 |
| 1992-10-27 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1992-10-26 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1992-10-23 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 1992-10-22 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 1992-10-21 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1992-10-20 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1992-10-19 | 190 | 190 | 190 | 190 | 12,000 | 190 |
| 1992-10-16 | 195 | 195 | 193 | 193 | 4,000 | 193 |
| 1992-10-15 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 1992-10-14 | 192 | 197 | 192 | 197 | 3,000 | 197 |
| 1992-10-13 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1992-10-12 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1992-10-09 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1992-10-08 | 187 | 190 | 186 | 190 | 6,000 | 190 |
| 1992-10-07 | 185 | 186 | 185 | 186 | 4,000 | 186 |
| 1992-10-06 | 190 | 191 | 190 | 190 | 7,000 | 190 |
| 1992-10-05 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1992-10-02 | 195 | 202 | 192 | 200 | 7,000 | 200 |
| 1992-10-01 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 1992-09-30 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1992-09-29 | 205 | 210 | 205 | 210 | 10,000 | 210 |
| 1992-09-28 | 200 | 205 | 200 | 200 | 26,000 | 200 |
| 1992-09-25 | 200 | 200 | 195 | 195 | 11,000 | 195 |
| 1992-09-24 | 200 | 200 | 195 | 195 | 13,000 | 195 |
| 1992-09-22 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1992-09-21 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1992-09-18 | 199 | 200 | 198 | 200 | 8,000 | 200 |
| 1992-09-16 | 205 | 205 | 200 | 200 | 6,000 | 200 |
| 1992-09-14 | 201 | 205 | 200 | 205 | 10,000 | 205 |
| 1992-09-11 | 213 | 213 | 210 | 210 | 12,000 | 210 |
| 1992-09-10 | 213 | 218 | 213 | 215 | 24,000 | 215 |
| 1992-09-09 | 214 | 218 | 212 | 218 | 12,000 | 218 |
| 1992-09-08 | 212 | 218 | 212 | 213 | 9,000 | 213 |
| 1992-09-07 | 217 | 217 | 210 | 210 | 18,000 | 210 |
| 1992-09-04 | 215 | 220 | 215 | 220 | 7,000 | 220 |
| 1992-09-03 | 210 | 215 | 210 | 215 | 12,000 | 215 |
| 1992-09-02 | 218 | 225 | 215 | 225 | 14,000 | 225 |
| 1992-09-01 | 235 | 237 | 220 | 220 | 34,000 | 220 |
| 1992-08-31 | 237 | 237 | 237 | 237 | 31,000 | 237 |
| 1992-08-28 | 195 | 220 | 193 | 208 | 51,000 | 208 |
| 1992-08-27 | 199 | 200 | 199 | 200 | 17,000 | 200 |
| 1992-08-26 | 201 | 202 | 199 | 199 | 16,000 | 199 |
| 1992-08-25 | 202 | 205 | 200 | 200 | 25,000 | 200 |
| 1992-08-24 | 171 | 187 | 170 | 187 | 17,000 | 187 |
| 1992-08-21 | 168 | 168 | 168 | 168 | 12,000 | 168 |
| 1992-08-20 | 130 | 130 | 125 | 130 | 28,000 | 130 |
| 1992-08-19 | 130 | 130 | 130 | 130 | 8,000 | 130 |
| 1992-08-18 | 131 | 132 | 129 | 130 | 18,000 | 130 |
| 1992-08-17 | 135 | 135 | 131 | 131 | 25,000 | 131 |
| 1992-08-14 | 131 | 135 | 130 | 135 | 14,000 | 135 |
| 1992-08-13 | 121 | 125 | 120 | 125 | 20,000 | 125 |
| 1992-08-12 | 130 | 132 | 121 | 121 | 18,000 | 121 |
| 1992-08-11 | 136 | 136 | 135 | 136 | 16,000 | 136 |
| 1992-08-10 | 146 | 146 | 136 | 136 | 21,000 | 136 |
| 1992-08-07 | 160 | 160 | 151 | 151 | 18,000 | 151 |
| 1992-08-06 | 154 | 160 | 154 | 155 | 30,000 | 155 |
| 1992-08-05 | 165 | 165 | 155 | 155 | 10,000 | 155 |
| 1992-08-04 | 170 | 170 | 167 | 168 | 7,000 | 168 |
| 1992-08-03 | 180 | 183 | 170 | 170 | 11,000 | 170 |
| 1992-07-31 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1992-07-30 | 180 | 180 | 175 | 180 | 7,000 | 180 |
| 1992-07-28 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1992-07-27 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 1992-07-24 | 200 | 200 | 190 | 190 | 11,000 | 190 |
| 1992-07-23 | 195 | 195 | 174 | 185 | 21,000 | 185 |
| 1992-07-22 | 200 | 200 | 195 | 195 | 6,000 | 195 |
| 1992-07-21 | 200 | 200 | 199 | 199 | 9,000 | 199 |
| 1992-07-20 | 201 | 201 | 200 | 200 | 6,000 | 200 |
| 1992-07-17 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 1992-07-16 | 205 | 206 | 205 | 206 | 8,000 | 206 |
| 1992-07-15 | 205 | 210 | 205 | 208 | 3,000 | 208 |
| 1992-07-14 | 201 | 201 | 201 | 201 | 15,000 | 201 |
| 1992-07-13 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 1992-07-10 | 207 | 210 | 207 | 209 | 9,000 | 209 |
| 1992-07-09 | 206 | 208 | 205 | 208 | 4,000 | 208 |
| 1992-07-08 | 210 | 210 | 205 | 205 | 4,000 | 205 |
| 1992-07-06 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1992-07-03 | 211 | 218 | 211 | 218 | 5,000 | 218 |
| 1992-07-02 | 211 | 219 | 205 | 219 | 7,000 | 219 |
| 1992-07-01 | 200 | 220 | 200 | 220 | 12,000 | 220 |
| 1992-06-30 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 1992-06-29 | 220 | 220 | 210 | 210 | 3,000 | 210 |
| 1992-06-26 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1992-06-25 | 224 | 224 | 220 | 220 | 6,000 | 220 |
| 1992-06-22 | 228 | 228 | 224 | 224 | 4,000 | 224 |
| 1992-06-19 | 228 | 229 | 228 | 229 | 3,000 | 229 |
| 1992-06-18 | 226 | 230 | 226 | 230 | 13,000 | 230 |
| 1992-06-17 | 229 | 229 | 225 | 226 | 4,000 | 226 |
| 1992-06-16 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1992-06-15 | 230 | 230 | 220 | 220 | 10,000 | 220 |
| 1992-06-12 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1992-06-09 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 1992-06-08 | 240 | 246 | 240 | 246 | 8,000 | 246 |
| 1992-06-05 | 241 | 241 | 240 | 240 | 13,000 | 240 |
| 1992-06-04 | 245 | 245 | 240 | 240 | 4,000 | 240 |
| 1992-06-03 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 1992-06-01 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1992-05-28 | 245 | 250 | 240 | 240 | 8,000 | 240 |
| 1992-05-27 | 245 | 250 | 245 | 250 | 9,000 | 250 |
| 1992-05-26 | 250 | 250 | 245 | 245 | 6,000 | 245 |
| 1992-05-25 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 1992-05-22 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1992-05-21 | 251 | 255 | 249 | 255 | 7,000 | 255 |
| 1992-05-20 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 1992-05-19 | 269 | 270 | 260 | 260 | 9,000 | 260 |
| 1992-05-18 | 255 | 255 | 249 | 249 | 3,000 | 249 |
| 1992-05-15 | 270 | 271 | 260 | 260 | 21,000 | 260 |
| 1992-05-14 | 259 | 270 | 259 | 265 | 15,000 | 265 |
| 1992-05-13 | 250 | 259 | 243 | 259 | 27,000 | 259 |
| 1992-05-12 | 251 | 251 | 250 | 250 | 21,000 | 250 |
| 1992-05-11 | 230 | 239 | 230 | 239 | 30,000 | 239 |
| 1992-05-08 | 229 | 230 | 227 | 227 | 33,000 | 227 |
| 1992-05-07 | 229 | 229 | 226 | 229 | 18,000 | 229 |
| 1992-05-06 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 1992-05-01 | 225 | 230 | 225 | 230 | 3,000 | 230 |
| 1992-04-30 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1992-04-28 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1992-04-27 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 1992-04-24 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1992-04-23 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1992-04-22 | 231 | 231 | 230 | 230 | 4,000 | 230 |
| 1992-04-21 | 230 | 232 | 230 | 232 | 7,000 | 232 |
| 1992-04-20 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 1992-04-17 | 245 | 245 | 241 | 241 | 4,000 | 241 |
| 1992-04-16 | 236 | 245 | 232 | 243 | 16,000 | 243 |
| 1992-04-15 | 222 | 230 | 222 | 230 | 10,000 | 230 |
| 1992-04-14 | 216 | 220 | 213 | 220 | 11,000 | 220 |
| 1992-04-13 | 215 | 220 | 215 | 216 | 22,000 | 216 |
| 1992-04-10 | 206 | 210 | 206 | 208 | 17,000 | 208 |
| 1992-04-09 | 210 | 210 | 210 | 210 | 11,000 | 210 |
| 1992-04-07 | 240 | 240 | 230 | 235 | 12,000 | 235 |
| 1992-04-06 | 237 | 240 | 237 | 240 | 4,000 | 240 |
| 1992-04-03 | 241 | 241 | 236 | 236 | 19,000 | 236 |
| 1992-04-02 | 243 | 243 | 243 | 243 | 11,000 | 243 |
| 1992-04-01 | 259 | 259 | 248 | 248 | 13,000 | 248 |
| 1992-03-31 | 251 | 260 | 251 | 260 | 13,000 | 260 |
| 1992-03-30 | 270 | 270 | 250 | 250 | 9,000 | 250 |
| 1992-03-26 | 280 | 280 | 275 | 275 | 3,000 | 275 |
| 1992-03-25 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1992-03-24 | 262 | 265 | 262 | 265 | 2,000 | 265 |
| 1992-03-23 | 279 | 279 | 259 | 259 | 8,000 | 259 |
| 1992-03-19 | 260 | 280 | 260 | 280 | 8,000 | 280 |
| 1992-03-18 | 271 | 275 | 261 | 261 | 7,000 | 261 |
| 1992-03-17 | 275 | 275 | 258 | 258 | 11,000 | 258 |
| 1992-03-16 | 282 | 282 | 270 | 270 | 4,000 | 270 |
| 1992-03-13 | 281 | 282 | 281 | 282 | 2,000 | 282 |
| 1992-03-12 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1992-03-11 | 290 | 291 | 290 | 290 | 8,000 | 290 |
| 1992-03-10 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1992-03-09 | 291 | 291 | 290 | 290 | 11,000 | 290 |
| 1992-03-06 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1992-03-05 | 301 | 305 | 300 | 300 | 12,000 | 300 |
| 1992-03-04 | 305 | 305 | 301 | 301 | 18,000 | 301 |
| 1992-03-03 | 305 | 310 | 305 | 305 | 3,000 | 305 |
| 1992-03-02 | 305 | 305 | 301 | 301 | 9,000 | 301 |
| 1992-02-28 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 1992-02-26 | 305 | 306 | 305 | 305 | 7,000 | 305 |
| 1992-02-25 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 1992-02-24 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1992-02-21 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1992-02-20 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1992-02-18 | 311 | 316 | 310 | 310 | 12,000 | 310 |
| 1992-02-17 | 310 | 310 | 310 | 310 | 16,000 | 310 |
| 1992-02-14 | 340 | 342 | 339 | 339 | 15,000 | 339 |
| 1992-02-13 | 316 | 338 | 316 | 338 | 63,000 | 338 |
| 1992-02-12 | 315 | 316 | 315 | 315 | 41,000 | 315 |
| 1992-02-10 | 305 | 315 | 305 | 315 | 11,000 | 315 |
| 1992-02-07 | 311 | 311 | 310 | 310 | 4,000 | 310 |
| 1992-02-06 | 315 | 315 | 310 | 310 | 4,000 | 310 |
| 1992-02-05 | 318 | 318 | 310 | 310 | 4,000 | 310 |
| 1992-02-04 | 320 | 320 | 308 | 308 | 3,000 | 308 |
| 1992-02-03 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1992-01-30 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1992-01-29 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 1992-01-27 | 310 | 310 | 309 | 310 | 4,000 | 310 |
| 1992-01-24 | 305 | 319 | 305 | 319 | 11,000 | 319 |
| 1992-01-22 | 301 | 310 | 301 | 310 | 5,000 | 310 |
| 1992-01-21 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1992-01-20 | 320 | 320 | 305 | 305 | 3,000 | 305 |
| 1992-01-16 | 321 | 322 | 321 | 322 | 4,000 | 322 |
| 1992-01-14 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 1992-01-13 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 1992-01-10 | 336 | 336 | 316 | 316 | 9,000 | 316 |
| 1992-01-09 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1992-01-07 | 325 | 326 | 325 | 326 | 7,000 | 326 |
| 1992-01-06 | 325 | 325 | 323 | 323 | 2,000 | 323 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
