4093 東邦アセチレン(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	373	388	367	385	43,000	385
1994-12-29	360	375	355	370	33,000	370
1994-12-28	365	365	355	360	36,000	360
1994-12-27	355	365	355	355	30,000	355
1994-12-26	355	355	350	350	27,000	350
1994-12-22	354	355	338	338	22,000	338
1994-12-21	345	355	345	350	27,000	350
1994-12-20	333	340	330	340	24,000	340
1994-12-19	338	340	333	338	14,000	338
1994-12-16	335	336	333	333	45,000	333
1994-12-15	339	339	332	335	37,000	335
1994-12-14	347	347	340	340	15,000	340
1994-12-13	346	346	346	346	5,000	346
1994-12-12	360	360	346	346	10,000	346
1994-12-09	360	365	355	355	14,000	355
1994-12-08	365	367	360	360	16,000	360
1994-12-07	373	375	367	367	33,000	367
1994-12-06	365	369	350	369	31,000	369
1994-12-05	360	371	360	365	76,000	365
1994-12-02	360	368	359	359	76,000	359
1994-12-01	367	370	360	360	16,000	360
1994-11-30	360	360	350	355	29,000	355
1994-11-29	368	375	363	368	20,000	368
1994-11-28	360	368	360	368	26,000	368
1994-11-25	351	351	331	335	42,000	335
1994-11-24	350	355	350	352	19,000	352
1994-11-22	369	369	355	355	20,000	355
1994-11-21	360	370	360	370	11,000	370
1994-11-18	363	365	362	365	14,000	365
1994-11-17	375	375	365	371	9,000	371
1994-11-16	381	387	370	375	21,000	375
1994-11-15	352	380	352	380	28,000	380
1994-11-14	358	365	351	351	32,000	351
1994-11-11	370	370	360	368	39,000	368
1994-11-10	371	375	368	369	27,000	369
1994-11-09	390	401	370	371	35,000	371
1994-11-08	391	391	385	389	21,000	389
1994-11-07	415	415	396	396	25,000	396
1994-11-04	420	423	401	410	116,000	410
1994-11-02	391	420	391	415	158,000	415
1994-11-01	380	397	380	387	35,000	387
1994-10-31	365	380	365	380	21,000	380
1994-10-28	365	366	362	363	21,000	363
1994-10-27	367	375	365	365	26,000	365
1994-10-26	366	370	362	365	16,000	365
1994-10-25	371	371	362	362	26,000	362
1994-10-24	384	384	375	376	11,000	376
1994-10-21	374	394	374	389	31,000	389
1994-10-20	385	395	376	376	39,000	376
1994-10-19	395	395	385	385	39,000	385
1994-10-18	371	385	370	385	24,000	385
1994-10-17	383	383	371	371	24,000	371
1994-10-14	372	383	372	378	15,000	378
1994-10-13	375	375	370	370	10,000	370
1994-10-12	384	387	375	375	23,000	375
1994-10-11	370	385	370	385	13,000	385
1994-10-07	372	372	370	370	9,000	370
1994-10-06	382	385	370	371	26,000	371
1994-10-05	361	380	360	380	23,000	380
1994-10-04	364	370	360	360	26,000	360
1994-10-03	365	365	358	365	29,000	365
1994-09-30	375	377	360	365	25,000	365
1994-09-29	351	371	351	371	7,000	371
1994-09-28	355	355	350	350	14,000	350
1994-09-27	357	357	352	354	41,000	354
1994-09-26	364	370	355	355	27,000	355
1994-09-22	361	365	360	365	19,000	365
1994-09-21	367	367	355	359	14,000	359
1994-09-20	346	365	346	365	32,000	365
1994-09-19	355	360	346	346	29,000	346
1994-09-16	361	362	360	360	30,000	360
1994-09-14	365	369	361	361	20,000	361
1994-09-13	374	374	366	366	27,000	366
1994-09-12	366	380	366	374	15,000	374
1994-09-09	371	375	370	370	37,000	370
1994-09-08	370	375	360	370	24,000	370
1994-09-07	382	382	370	370	30,000	370
1994-09-06	386	386	386	386	9,000	386
1994-09-05	382	387	382	386	18,000	386
1994-09-02	385	387	380	380	38,000	380
1994-09-01	385	392	380	380	41,000	380
1994-08-31	390	396	385	394	37,000	394
1994-08-30	393	396	390	390	33,000	390
1994-08-29	401	401	393	393	49,000	393
1994-08-26	397	400	396	400	15,000	400
1994-08-25	405	405	397	397	38,000	397
1994-08-24	396	396	390	390	40,000	390
1994-08-23	398	400	395	398	26,000	398
1994-08-22	400	410	398	401	66,000	401
1994-08-19	410	411	410	410	26,000	410
1994-08-18	411	417	410	412	37,000	412
1994-08-17	416	421	416	420	43,000	420
1994-08-16	415	420	415	416	36,000	416
1994-08-15	420	420	409	415	42,000	415
1994-08-12	421	425	410	410	41,000	410
1994-08-11	430	430	421	421	48,000	421
1994-08-10	435	445	429	430	57,000	430
1994-08-09	435	441	429	429	59,000	429
1994-08-08	440	445	430	430	56,000	430
1994-08-05	449	449	425	430	158,000	430
1994-08-04	479	480	446	455	389,000	455
1994-08-03	462	475	456	474	775,000	474
1994-08-02	400	441	400	436	180,000	436
1994-08-01	400	405	386	395	38,000	395
1994-07-29	380	400	380	400	58,000	400
1994-07-28	391	395	365	372	53,000	372
1994-07-27	395	396	391	395	21,000	395
1994-07-26	390	400	390	400	50,000	400
1994-07-25	400	401	395	395	53,000	395
1994-07-22	397	405	396	400	43,000	400
1994-07-21	411	411	392	399	54,000	399
1994-07-20	417	417	410	411	45,000	411
1994-07-19	424	425	410	412	62,000	412
1994-07-18	417	428	414	428	39,000	428
1994-07-15	417	425	417	420	62,000	420
1994-07-14	429	429	420	423	53,000	423
1994-07-13	426	430	420	430	72,000	430
1994-07-12	437	440	427	433	86,000	433
1994-07-11	437	450	437	442	101,000	442
1994-07-08	430	440	415	437	164,000	437
1994-07-07	434	435	430	434	83,000	434
1994-07-06	450	450	430	444	177,000	444
1994-07-05	450	474	450	451	304,000	451
1994-07-04	477	480	450	450	412,000	450
1994-07-01	460	491	458	462	1,279,000	462
1994-06-30	413	459	406	456	1,262,000	456
1994-06-29	415	425	403	418	1,104,000	418
1994-06-28	355	384	350	380	224,000	380
1994-06-27	345	350	331	340	37,000	340
1994-06-24	362	365	358	358	50,000	358
1994-06-23	360	365	358	365	45,000	365
1994-06-22	349	360	349	358	70,000	358
1994-06-21	367	370	365	368	66,000	368
1994-06-20	380	383	370	377	113,000	377
1994-06-17	360	380	356	380	186,000	380
1994-06-16	358	360	350	360	59,000	360
1994-06-15	354	357	350	357	52,000	357
1994-06-14	359	360	349	355	82,000	355
1994-06-13	365	365	350	360	74,000	360
1994-06-10	363	369	363	364	130,000	364
1994-06-09	375	375	356	363	211,000	363
1994-06-08	360	374	358	374	540,000	374
1994-06-07	332	365	332	359	436,000	359
1994-06-06	345	345	330	332	147,000	332
1994-06-03	330	349	329	343	433,000	343
1994-06-02	316	325	315	325	111,000	325
1994-06-01	315	315	311	312	42,000	312
1994-05-31	315	318	303	306	27,000	306
1994-05-30	315	320	312	315	37,000	315
1994-05-27	300	305	298	302	29,000	302
1994-05-26	301	305	300	305	31,000	305
1994-05-25	304	305	300	300	19,000	300
1994-05-24	316	316	306	306	19,000	306
1994-05-23	311	311	301	301	11,000	301
1994-05-20	302	307	302	307	25,000	307
1994-05-19	307	307	301	301	36,000	301
1994-05-18	320	320	307	307	31,000	307
1994-05-17	325	325	318	320	52,000	320
1994-05-16	310	320	309	320	109,000	320
1994-05-13	305	310	301	309	59,000	309
1994-05-12	300	305	298	305	69,000	305
1994-05-11	307	307	298	302	43,000	302
1994-05-10	302	306	298	298	45,000	298
1994-05-09	291	300	287	300	21,000	300
1994-05-06	291	295	286	286	32,000	286
1994-05-02	295	299	290	290	11,000	290
1994-04-28	292	294	290	294	14,000	294
1994-04-27	299	299	290	293	36,000	293
1994-04-26	300	301	300	300	36,000	300
1994-04-25	306	306	300	300	25,000	300
1994-04-22	305	308	300	305	23,000	305
1994-04-21	305	308	298	300	19,000	300
1994-04-20	306	310	301	305	62,000	305
1994-04-19	302	310	301	301	49,000	301
1994-04-18	298	305	298	301	43,000	301
1994-04-15	295	302	292	294	19,000	294
1994-04-14	287	298	287	298	45,000	298
1994-04-13	299	300	286	290	49,000	290
1994-04-12	306	307	296	300	83,000	300
1994-04-11	305	308	299	305	106,000	305
1994-04-08	290	305	286	296	196,000	296
1994-04-07	288	295	281	281	103,000	281
1994-04-06	275	290	275	286	53,000	286
1994-04-05	263	271	263	270	19,000	270
1994-04-04	262	263	261	261	19,000	261
1994-04-01	260	264	260	262	33,000	262
1994-03-31	265	270	258	265	12,000	265
1994-03-30	270	270	265	265	22,000	265
1994-03-29	280	280	267	267	21,000	267
1994-03-28	271	271	263	265	13,000	265
1994-03-25	273	273	266	266	21,000	266
1994-03-24	272	275	270	275	19,000	275
1994-03-23	270	273	270	273	9,000	273
1994-03-22	279	280	270	270	31,000	270
1994-03-18	273	285	272	280	27,000	280
1994-03-17	278	280	273	273	44,000	273
1994-03-16	271	275	270	275	26,000	275
1994-03-15	271	275	270	270	13,000	270
1994-03-14	280	280	266	267	51,000	267
1994-03-11	270	275	266	266	39,000	266
1994-03-10	271	271	268	270	24,000	270
1994-03-09	272	272	265	266	35,000	266
1994-03-08	279	280	271	271	20,000	271
1994-03-07	271	280	271	280	35,000	280
1994-03-04	271	275	270	270	34,000	270
1994-03-03	276	285	270	270	15,000	270
1994-03-02	286	291	280	280	38,000	280
1994-03-01	288	289	275	285	55,000	285
1994-02-28	299	308	291	291	139,000	291
1994-02-25	294	305	285	304	355,000	304
1994-02-24	280	297	273	290	304,000	290
1994-02-23	240	274	240	274	98,000	274
1994-02-22	235	240	235	235	24,000	235
1994-02-21	236	236	230	230	16,000	230
1994-02-18	232	235	230	235	13,000	235
1994-02-17	238	238	231	231	28,000	231
1994-02-16	236	238	230	237	32,000	237
1994-02-15	232	235	232	235	4,000	235
1994-02-14	237	237	237	237	2,000	237
1994-02-10	246	246	243	243	11,000	243
1994-02-09	250	250	246	246	8,000	246
1994-02-08	256	257	251	251	19,000	251
1994-02-07	246	246	238	241	22,000	241
1994-02-04	243	254	243	245	10,000	245
1994-02-03	259	260	250	250	8,000	250
1994-02-02	268	268	260	260	19,000	260
1994-02-01	265	270	260	267	51,000	267
1994-01-31	260	267	255	256	63,000	256
1994-01-28	238	238	232	232	13,000	232
1994-01-27	238	240	233	233	11,000	233
1994-01-26	245	245	239	239	24,000	239
1994-01-25	233	238	233	238	10,000	238
1994-01-24	225	233	225	233	18,000	233
1994-01-21	251	253	250	250	17,000	250
1994-01-20	255	255	248	250	34,000	250
1994-01-19	249	260	245	255	119,000	255
1994-01-18	240	243	238	243	65,000	243
1994-01-17	239	240	238	239	22,000	239
1994-01-14	239	242	236	237	24,000	237
1994-01-13	231	240	231	240	40,000	240
1994-01-12	229	230	226	230	30,000	230
1994-01-11	238	238	230	230	16,000	230
1994-01-10	229	230	228	230	26,000	230
1994-01-07	218	218	215	218	5,000	218
1994-01-06	212	212	211	211	14,000	211
1994-01-05	211	211	210	211	6,000	211

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