4093 東邦アセチレン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 210 | 215 | 210 | 215 | 6,000 | 215 |
| 1993-12-29 | 211 | 220 | 211 | 220 | 8,000 | 220 |
| 1993-12-28 | 220 | 220 | 210 | 210 | 6,000 | 210 |
| 1993-12-27 | 225 | 225 | 224 | 224 | 8,000 | 224 |
| 1993-12-24 | 225 | 225 | 216 | 220 | 5,000 | 220 |
| 1993-12-22 | 221 | 223 | 215 | 215 | 14,000 | 215 |
| 1993-12-21 | 225 | 225 | 223 | 223 | 7,000 | 223 |
| 1993-12-20 | 227 | 227 | 226 | 226 | 2,000 | 226 |
| 1993-12-17 | 227 | 229 | 226 | 226 | 12,000 | 226 |
| 1993-12-16 | 229 | 230 | 225 | 225 | 15,000 | 225 |
| 1993-12-15 | 219 | 229 | 219 | 229 | 17,000 | 229 |
| 1993-12-14 | 216 | 220 | 215 | 216 | 16,000 | 216 |
| 1993-12-13 | 218 | 218 | 213 | 214 | 11,000 | 214 |
| 1993-12-10 | 222 | 222 | 216 | 220 | 16,000 | 220 |
| 1993-12-09 | 213 | 221 | 213 | 221 | 7,000 | 221 |
| 1993-12-08 | 213 | 214 | 213 | 214 | 8,000 | 214 |
| 1993-12-07 | 220 | 222 | 220 | 222 | 5,000 | 222 |
| 1993-12-06 | 220 | 220 | 210 | 210 | 5,000 | 210 |
| 1993-12-03 | 235 | 235 | 225 | 225 | 18,000 | 225 |
| 1993-12-02 | 235 | 238 | 230 | 230 | 41,000 | 230 |
| 1993-12-01 | 211 | 230 | 211 | 230 | 11,000 | 230 |
| 1993-11-30 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 1993-11-29 | 207 | 207 | 200 | 200 | 12,000 | 200 |
| 1993-11-26 | 222 | 222 | 207 | 207 | 31,000 | 207 |
| 1993-11-25 | 211 | 211 | 200 | 207 | 32,000 | 207 |
| 1993-11-24 | 211 | 211 | 205 | 206 | 13,000 | 206 |
| 1993-11-22 | 231 | 231 | 220 | 220 | 6,000 | 220 |
| 1993-11-19 | 235 | 235 | 230 | 230 | 5,000 | 230 |
| 1993-11-18 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 1993-11-17 | 239 | 239 | 235 | 235 | 14,000 | 235 |
| 1993-11-16 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 1993-11-15 | 240 | 240 | 235 | 235 | 12,000 | 235 |
| 1993-11-12 | 225 | 233 | 220 | 233 | 34,000 | 233 |
| 1993-11-11 | 210 | 220 | 210 | 220 | 17,000 | 220 |
| 1993-11-10 | 210 | 210 | 210 | 210 | 11,000 | 210 |
| 1993-11-09 | 225 | 225 | 210 | 210 | 36,000 | 210 |
| 1993-11-08 | 230 | 230 | 220 | 221 | 6,000 | 221 |
| 1993-11-05 | 237 | 237 | 226 | 228 | 32,000 | 228 |
| 1993-11-04 | 241 | 242 | 237 | 237 | 12,000 | 237 |
| 1993-11-02 | 243 | 245 | 240 | 245 | 13,000 | 245 |
| 1993-11-01 | 250 | 250 | 242 | 242 | 12,000 | 242 |
| 1993-10-29 | 250 | 260 | 250 | 255 | 21,000 | 255 |
| 1993-10-28 | 246 | 246 | 243 | 243 | 10,000 | 243 |
| 1993-10-27 | 241 | 242 | 241 | 242 | 2,000 | 242 |
| 1993-10-26 | 248 | 248 | 239 | 240 | 16,000 | 240 |
| 1993-10-25 | 259 | 259 | 238 | 238 | 33,000 | 238 |
| 1993-10-22 | 261 | 266 | 261 | 262 | 20,000 | 262 |
| 1993-10-21 | 275 | 275 | 271 | 271 | 7,000 | 271 |
| 1993-10-20 | 278 | 280 | 275 | 280 | 16,000 | 280 |
| 1993-10-19 | 280 | 280 | 278 | 280 | 12,000 | 280 |
| 1993-10-18 | 285 | 295 | 280 | 280 | 8,000 | 280 |
| 1993-10-15 | 288 | 288 | 285 | 285 | 7,000 | 285 |
| 1993-10-13 | 282 | 282 | 280 | 281 | 8,000 | 281 |
| 1993-10-12 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 1993-10-08 | 286 | 287 | 282 | 282 | 18,000 | 282 |
| 1993-10-07 | 285 | 286 | 285 | 285 | 7,000 | 285 |
| 1993-10-06 | 287 | 287 | 285 | 285 | 13,000 | 285 |
| 1993-10-05 | 291 | 291 | 286 | 286 | 8,000 | 286 |
| 1993-10-04 | 295 | 295 | 291 | 291 | 9,000 | 291 |
| 1993-10-01 | 285 | 300 | 285 | 300 | 9,000 | 300 |
| 1993-09-30 | 289 | 290 | 288 | 290 | 10,000 | 290 |
| 1993-09-29 | 290 | 295 | 290 | 290 | 19,000 | 290 |
| 1993-09-28 | 292 | 292 | 290 | 290 | 8,000 | 290 |
| 1993-09-27 | 292 | 302 | 292 | 300 | 12,000 | 300 |
| 1993-09-24 | 305 | 305 | 292 | 292 | 12,000 | 292 |
| 1993-09-22 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 1993-09-21 | 310 | 310 | 306 | 306 | 18,000 | 306 |
| 1993-09-20 | 307 | 307 | 306 | 306 | 7,000 | 306 |
| 1993-09-17 | 310 | 310 | 305 | 307 | 5,000 | 307 |
| 1993-09-16 | 311 | 311 | 310 | 310 | 4,000 | 310 |
| 1993-09-14 | 320 | 320 | 311 | 311 | 5,000 | 311 |
| 1993-09-13 | 308 | 320 | 306 | 320 | 19,000 | 320 |
| 1993-09-10 | 311 | 312 | 305 | 310 | 12,000 | 310 |
| 1993-09-09 | 310 | 311 | 310 | 311 | 19,000 | 311 |
| 1993-09-08 | 321 | 325 | 310 | 311 | 23,000 | 311 |
| 1993-09-07 | 315 | 320 | 315 | 320 | 30,000 | 320 |
| 1993-09-06 | 321 | 323 | 315 | 315 | 12,000 | 315 |
| 1993-09-03 | 318 | 321 | 318 | 320 | 5,000 | 320 |
| 1993-09-02 | 322 | 323 | 315 | 318 | 8,000 | 318 |
| 1993-09-01 | 322 | 323 | 322 | 323 | 4,000 | 323 |
| 1993-08-31 | 316 | 322 | 316 | 322 | 11,000 | 322 |
| 1993-08-30 | 320 | 321 | 316 | 320 | 10,000 | 320 |
| 1993-08-27 | 323 | 323 | 320 | 321 | 18,000 | 321 |
| 1993-08-26 | 323 | 323 | 322 | 322 | 5,000 | 322 |
| 1993-08-25 | 321 | 321 | 320 | 320 | 17,000 | 320 |
| 1993-08-24 | 321 | 325 | 320 | 321 | 16,000 | 321 |
| 1993-08-23 | 331 | 331 | 320 | 320 | 13,000 | 320 |
| 1993-08-20 | 341 | 341 | 330 | 330 | 15,000 | 330 |
| 1993-08-19 | 348 | 349 | 340 | 340 | 15,000 | 340 |
| 1993-08-18 | 331 | 345 | 330 | 345 | 12,000 | 345 |
| 1993-08-17 | 349 | 349 | 330 | 330 | 5,000 | 330 |
| 1993-08-16 | 336 | 350 | 336 | 350 | 8,000 | 350 |
| 1993-08-13 | 340 | 345 | 340 | 340 | 11,000 | 340 |
| 1993-08-12 | 340 | 340 | 335 | 340 | 16,000 | 340 |
| 1993-08-11 | 347 | 347 | 340 | 340 | 25,000 | 340 |
| 1993-08-10 | 365 | 367 | 340 | 345 | 92,000 | 345 |
| 1993-08-09 | 338 | 368 | 335 | 360 | 205,000 | 360 |
| 1993-08-06 | 310 | 339 | 310 | 335 | 135,000 | 335 |
| 1993-08-05 | 311 | 315 | 310 | 310 | 14,000 | 310 |
| 1993-08-04 | 305 | 315 | 305 | 310 | 10,000 | 310 |
| 1993-08-03 | 310 | 313 | 310 | 313 | 7,000 | 313 |
| 1993-08-02 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 1993-07-30 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 1993-07-29 | 315 | 329 | 315 | 329 | 13,000 | 329 |
| 1993-07-28 | 301 | 303 | 301 | 302 | 9,000 | 302 |
| 1993-07-27 | 311 | 311 | 301 | 301 | 18,000 | 301 |
| 1993-07-26 | 314 | 321 | 314 | 314 | 8,000 | 314 |
| 1993-07-23 | 314 | 314 | 313 | 313 | 2,000 | 313 |
| 1993-07-21 | 321 | 321 | 315 | 315 | 6,000 | 315 |
| 1993-07-20 | 329 | 329 | 316 | 316 | 7,000 | 316 |
| 1993-07-19 | 321 | 328 | 321 | 328 | 8,000 | 328 |
| 1993-07-16 | 317 | 317 | 315 | 316 | 9,000 | 316 |
| 1993-07-15 | 320 | 320 | 316 | 320 | 14,000 | 320 |
| 1993-07-14 | 313 | 315 | 313 | 315 | 4,000 | 315 |
| 1993-07-13 | 312 | 312 | 312 | 312 | 7,000 | 312 |
| 1993-07-12 | 321 | 330 | 321 | 326 | 9,000 | 326 |
| 1993-07-09 | 316 | 320 | 310 | 320 | 23,000 | 320 |
| 1993-07-08 | 314 | 316 | 314 | 316 | 3,000 | 316 |
| 1993-07-07 | 311 | 315 | 310 | 311 | 9,000 | 311 |
| 1993-07-06 | 316 | 316 | 313 | 315 | 9,000 | 315 |
| 1993-07-05 | 317 | 317 | 316 | 316 | 12,000 | 316 |
| 1993-07-02 | 320 | 320 | 312 | 315 | 14,000 | 315 |
| 1993-07-01 | 330 | 338 | 328 | 328 | 8,000 | 328 |
| 1993-06-30 | 337 | 337 | 322 | 332 | 16,000 | 332 |
| 1993-06-29 | 344 | 344 | 340 | 342 | 10,000 | 342 |
| 1993-06-28 | 341 | 344 | 338 | 344 | 10,000 | 344 |
| 1993-06-25 | 340 | 348 | 337 | 341 | 22,000 | 341 |
| 1993-06-24 | 330 | 345 | 327 | 335 | 31,000 | 335 |
| 1993-06-23 | 325 | 325 | 324 | 325 | 8,000 | 325 |
| 1993-06-22 | 305 | 320 | 300 | 315 | 31,000 | 315 |
| 1993-06-21 | 330 | 330 | 310 | 310 | 14,000 | 310 |
| 1993-06-18 | 330 | 340 | 330 | 335 | 27,000 | 335 |
| 1993-06-17 | 313 | 330 | 309 | 330 | 39,000 | 330 |
| 1993-06-16 | 330 | 330 | 305 | 305 | 53,000 | 305 |
| 1993-06-15 | 363 | 363 | 340 | 340 | 44,000 | 340 |
| 1993-06-14 | 365 | 365 | 365 | 365 | 22,000 | 365 |
| 1993-06-11 | 364 | 370 | 360 | 370 | 32,000 | 370 |
| 1993-06-10 | 360 | 368 | 360 | 365 | 31,000 | 365 |
| 1993-06-08 | 377 | 377 | 365 | 370 | 27,000 | 370 |
| 1993-06-07 | 380 | 380 | 370 | 376 | 30,000 | 376 |
| 1993-06-04 | 370 | 379 | 367 | 379 | 40,000 | 379 |
| 1993-06-03 | 370 | 370 | 365 | 370 | 33,000 | 370 |
| 1993-06-02 | 370 | 370 | 360 | 370 | 34,000 | 370 |
| 1993-06-01 | 375 | 375 | 371 | 373 | 45,000 | 373 |
| 1993-05-31 | 380 | 380 | 371 | 375 | 71,000 | 375 |
| 1993-05-28 | 379 | 380 | 365 | 365 | 90,000 | 365 |
| 1993-05-27 | 370 | 385 | 370 | 380 | 129,000 | 380 |
| 1993-05-26 | 360 | 369 | 358 | 365 | 176,000 | 365 |
| 1993-05-25 | 330 | 360 | 330 | 352 | 207,000 | 352 |
| 1993-05-24 | 315 | 330 | 315 | 330 | 58,000 | 330 |
| 1993-05-21 | 306 | 316 | 306 | 315 | 17,000 | 315 |
| 1993-05-20 | 306 | 310 | 306 | 306 | 32,000 | 306 |
| 1993-05-19 | 310 | 310 | 306 | 306 | 20,000 | 306 |
| 1993-05-18 | 323 | 326 | 315 | 315 | 42,000 | 315 |
| 1993-05-17 | 330 | 330 | 320 | 322 | 39,000 | 322 |
| 1993-05-14 | 320 | 327 | 317 | 325 | 43,000 | 325 |
| 1993-05-13 | 327 | 330 | 316 | 316 | 87,000 | 316 |
| 1993-05-12 | 340 | 340 | 327 | 327 | 204,000 | 327 |
| 1993-05-11 | 321 | 335 | 320 | 335 | 170,000 | 335 |
| 1993-05-10 | 295 | 317 | 295 | 317 | 118,000 | 317 |
| 1993-05-07 | 290 | 295 | 289 | 295 | 49,000 | 295 |
| 1993-05-06 | 290 | 298 | 289 | 289 | 47,000 | 289 |
| 1993-04-30 | 275 | 289 | 275 | 289 | 82,000 | 289 |
| 1993-04-28 | 263 | 270 | 263 | 270 | 34,000 | 270 |
| 1993-04-27 | 260 | 260 | 255 | 255 | 14,000 | 255 |
| 1993-04-26 | 250 | 265 | 250 | 260 | 58,000 | 260 |
| 1993-04-23 | 255 | 260 | 250 | 251 | 40,000 | 251 |
| 1993-04-22 | 263 | 263 | 258 | 258 | 20,000 | 258 |
| 1993-04-21 | 263 | 265 | 258 | 263 | 32,000 | 263 |
| 1993-04-20 | 269 | 270 | 263 | 263 | 44,000 | 263 |
| 1993-04-19 | 271 | 275 | 271 | 273 | 13,000 | 273 |
| 1993-04-16 | 274 | 285 | 270 | 270 | 45,000 | 270 |
| 1993-04-15 | 273 | 273 | 268 | 269 | 28,000 | 269 |
| 1993-04-14 | 262 | 277 | 262 | 270 | 58,000 | 270 |
| 1993-04-13 | 250 | 260 | 250 | 260 | 64,000 | 260 |
| 1993-04-12 | 250 | 250 | 249 | 250 | 34,000 | 250 |
| 1993-04-09 | 250 | 250 | 248 | 249 | 66,000 | 249 |
| 1993-04-08 | 247 | 250 | 245 | 250 | 35,000 | 250 |
| 1993-04-07 | 245 | 245 | 244 | 244 | 32,000 | 244 |
| 1993-04-06 | 249 | 250 | 245 | 245 | 30,000 | 245 |
| 1993-04-05 | 242 | 245 | 241 | 245 | 32,000 | 245 |
| 1993-04-02 | 242 | 244 | 239 | 239 | 25,000 | 239 |
| 1993-04-01 | 240 | 245 | 239 | 242 | 35,000 | 242 |
| 1993-03-31 | 237 | 250 | 237 | 238 | 106,000 | 238 |
| 1993-03-30 | 232 | 240 | 232 | 235 | 49,000 | 235 |
| 1993-03-29 | 227 | 230 | 225 | 230 | 26,000 | 230 |
| 1993-03-26 | 222 | 225 | 215 | 225 | 32,000 | 225 |
| 1993-03-25 | 224 | 225 | 220 | 224 | 19,000 | 224 |
| 1993-03-24 | 220 | 225 | 218 | 220 | 18,000 | 220 |
| 1993-03-23 | 220 | 220 | 212 | 215 | 13,000 | 215 |
| 1993-03-22 | 220 | 220 | 218 | 220 | 25,000 | 220 |
| 1993-03-19 | 225 | 227 | 220 | 220 | 29,000 | 220 |
| 1993-03-18 | 218 | 225 | 213 | 225 | 36,000 | 225 |
| 1993-03-17 | 218 | 220 | 212 | 212 | 7,000 | 212 |
| 1993-03-16 | 215 | 220 | 210 | 220 | 18,000 | 220 |
| 1993-03-15 | 210 | 218 | 210 | 218 | 31,000 | 218 |
| 1993-03-12 | 219 | 220 | 210 | 220 | 25,000 | 220 |
| 1993-03-11 | 219 | 220 | 211 | 220 | 8,000 | 220 |
| 1993-03-10 | 219 | 220 | 219 | 219 | 11,000 | 219 |
| 1993-03-09 | 212 | 218 | 207 | 207 | 79,000 | 207 |
| 1993-03-08 | 202 | 207 | 202 | 207 | 8,000 | 207 |
| 1993-03-05 | 210 | 210 | 202 | 202 | 15,000 | 202 |
| 1993-03-04 | 205 | 205 | 200 | 202 | 30,000 | 202 |
| 1993-03-03 | 210 | 214 | 207 | 207 | 23,000 | 207 |
| 1993-03-02 | 220 | 220 | 211 | 211 | 21,000 | 211 |
| 1993-03-01 | 220 | 220 | 220 | 220 | 13,000 | 220 |
| 1993-02-26 | 221 | 229 | 220 | 220 | 33,000 | 220 |
| 1993-02-25 | 220 | 220 | 215 | 220 | 34,000 | 220 |
| 1993-02-24 | 222 | 222 | 210 | 210 | 38,000 | 210 |
| 1993-02-23 | 231 | 232 | 221 | 232 | 16,000 | 232 |
| 1993-02-22 | 236 | 241 | 230 | 232 | 69,000 | 232 |
| 1993-02-19 | 230 | 248 | 230 | 246 | 213,000 | 246 |
| 1993-02-18 | 222 | 225 | 220 | 224 | 59,000 | 224 |
| 1993-02-17 | 223 | 226 | 220 | 220 | 18,000 | 220 |
| 1993-02-16 | 225 | 228 | 222 | 228 | 31,000 | 228 |
| 1993-02-15 | 220 | 231 | 220 | 228 | 48,000 | 228 |
| 1993-02-12 | 233 | 233 | 220 | 225 | 62,000 | 225 |
| 1993-02-10 | 233 | 233 | 220 | 227 | 99,000 | 227 |
| 1993-02-09 | 215 | 234 | 212 | 234 | 102,000 | 234 |
| 1993-02-08 | 208 | 214 | 208 | 210 | 20,000 | 210 |
| 1993-02-05 | 193 | 205 | 193 | 205 | 25,000 | 205 |
| 1993-02-04 | 191 | 199 | 191 | 191 | 24,000 | 191 |
| 1993-02-03 | 190 | 192 | 187 | 188 | 33,000 | 188 |
| 1993-02-02 | 182 | 190 | 180 | 190 | 12,000 | 190 |
| 1993-02-01 | 181 | 182 | 180 | 182 | 18,000 | 182 |
| 1993-01-28 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1993-01-27 | 171 | 180 | 171 | 180 | 10,000 | 180 |
| 1993-01-26 | 180 | 180 | 175 | 180 | 5,000 | 180 |
| 1993-01-25 | 180 | 180 | 173 | 173 | 4,000 | 173 |
| 1993-01-22 | 180 | 180 | 175 | 180 | 4,000 | 180 |
| 1993-01-21 | 175 | 175 | 171 | 171 | 5,000 | 171 |
| 1993-01-20 | 180 | 181 | 180 | 180 | 7,000 | 180 |
| 1993-01-18 | 198 | 198 | 198 | 198 | 7,000 | 198 |
| 1993-01-14 | 180 | 188 | 180 | 188 | 2,000 | 188 |
| 1993-01-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1993-01-12 | 187 | 187 | 187 | 187 | 5,000 | 187 |
| 1993-01-11 | 187 | 187 | 187 | 187 | 6,000 | 187 |
| 1993-01-08 | 187 | 190 | 187 | 190 | 9,000 | 190 |
| 1993-01-07 | 187 | 188 | 187 | 188 | 4,000 | 188 |
| 1993-01-06 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 1993-01-05 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1993-01-04 | 187 | 187 | 187 | 187 | 1,000 | 187 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
