4093 東邦アセチレン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 350 | 359 | 339 | 340 | 91,000 | 340 |
| 1995-12-28 | 353 | 369 | 353 | 365 | 372,000 | 365 |
| 1995-12-27 | 326 | 333 | 325 | 333 | 96,000 | 333 |
| 1995-12-26 | 320 | 325 | 320 | 323 | 41,000 | 323 |
| 1995-12-25 | 316 | 320 | 314 | 314 | 24,000 | 314 |
| 1995-12-22 | 305 | 310 | 305 | 310 | 54,000 | 310 |
| 1995-12-21 | 310 | 310 | 303 | 305 | 23,000 | 305 |
| 1995-12-20 | 308 | 310 | 302 | 310 | 33,000 | 310 |
| 1995-12-19 | 308 | 308 | 308 | 308 | 12,000 | 308 |
| 1995-12-18 | 310 | 314 | 308 | 308 | 49,000 | 308 |
| 1995-12-15 | 307 | 309 | 305 | 309 | 21,000 | 309 |
| 1995-12-14 | 308 | 308 | 302 | 306 | 17,000 | 306 |
| 1995-12-13 | 303 | 309 | 302 | 309 | 17,000 | 309 |
| 1995-12-12 | 305 | 309 | 302 | 302 | 14,000 | 302 |
| 1995-12-11 | 299 | 309 | 298 | 302 | 19,000 | 302 |
| 1995-12-08 | 309 | 309 | 298 | 298 | 21,000 | 298 |
| 1995-12-07 | 301 | 310 | 301 | 310 | 13,000 | 310 |
| 1995-12-06 | 310 | 310 | 300 | 300 | 21,000 | 300 |
| 1995-12-05 | 306 | 306 | 300 | 305 | 19,000 | 305 |
| 1995-12-04 | 313 | 315 | 303 | 305 | 34,000 | 305 |
| 1995-12-01 | 308 | 308 | 296 | 298 | 33,000 | 298 |
| 1995-11-30 | 295 | 309 | 291 | 304 | 27,000 | 304 |
| 1995-11-29 | 295 | 295 | 291 | 291 | 14,000 | 291 |
| 1995-11-28 | 300 | 300 | 291 | 291 | 23,000 | 291 |
| 1995-11-27 | 291 | 300 | 290 | 292 | 12,000 | 292 |
| 1995-11-24 | 289 | 290 | 287 | 289 | 18,000 | 289 |
| 1995-11-22 | 289 | 289 | 288 | 289 | 11,000 | 289 |
| 1995-11-21 | 286 | 288 | 286 | 288 | 8,000 | 288 |
| 1995-11-20 | 286 | 286 | 285 | 285 | 20,000 | 285 |
| 1995-11-17 | 292 | 292 | 285 | 285 | 7,000 | 285 |
| 1995-11-16 | 300 | 300 | 296 | 297 | 8,000 | 297 |
| 1995-11-15 | 280 | 299 | 280 | 290 | 25,000 | 290 |
| 1995-11-14 | 285 | 301 | 285 | 300 | 16,000 | 300 |
| 1995-11-13 | 300 | 300 | 295 | 295 | 26,000 | 295 |
| 1995-11-10 | 325 | 325 | 306 | 310 | 65,000 | 310 |
| 1995-11-09 | 325 | 330 | 315 | 315 | 145,000 | 315 |
| 1995-11-08 | 304 | 315 | 304 | 315 | 70,000 | 315 |
| 1995-11-07 | 305 | 305 | 300 | 304 | 17,000 | 304 |
| 1995-11-06 | 300 | 305 | 300 | 300 | 32,000 | 300 |
| 1995-11-02 | 299 | 300 | 295 | 299 | 50,000 | 299 |
| 1995-11-01 | 299 | 300 | 295 | 299 | 41,000 | 299 |
| 1995-10-31 | 295 | 295 | 288 | 290 | 31,000 | 290 |
| 1995-10-30 | 298 | 301 | 290 | 290 | 50,000 | 290 |
| 1995-10-27 | 295 | 298 | 290 | 298 | 99,000 | 298 |
| 1995-10-26 | 302 | 313 | 285 | 285 | 249,000 | 285 |
| 1995-10-25 | 275 | 300 | 275 | 297 | 170,000 | 297 |
| 1995-10-24 | 260 | 270 | 255 | 270 | 50,000 | 270 |
| 1995-10-23 | 262 | 265 | 260 | 260 | 21,000 | 260 |
| 1995-10-20 | 258 | 260 | 258 | 260 | 3,000 | 260 |
| 1995-10-19 | 259 | 264 | 255 | 257 | 18,000 | 257 |
| 1995-10-18 | 251 | 256 | 251 | 256 | 8,000 | 256 |
| 1995-10-17 | 252 | 256 | 252 | 253 | 9,000 | 253 |
| 1995-10-16 | 257 | 260 | 255 | 256 | 6,000 | 256 |
| 1995-10-13 | 255 | 255 | 251 | 252 | 12,000 | 252 |
| 1995-10-12 | 266 | 266 | 256 | 260 | 13,000 | 260 |
| 1995-10-11 | 255 | 268 | 252 | 268 | 25,000 | 268 |
| 1995-10-09 | 263 | 263 | 241 | 241 | 12,000 | 241 |
| 1995-10-06 | 255 | 265 | 251 | 265 | 18,000 | 265 |
| 1995-10-05 | 260 | 260 | 252 | 252 | 8,000 | 252 |
| 1995-10-04 | 258 | 260 | 258 | 260 | 11,000 | 260 |
| 1995-10-03 | 258 | 258 | 257 | 257 | 11,000 | 257 |
| 1995-10-02 | 257 | 258 | 257 | 258 | 9,000 | 258 |
| 1995-09-29 | 261 | 265 | 260 | 260 | 9,000 | 260 |
| 1995-09-28 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 1995-09-26 | 265 | 265 | 252 | 255 | 10,000 | 255 |
| 1995-09-25 | 261 | 261 | 258 | 258 | 12,000 | 258 |
| 1995-09-22 | 267 | 267 | 260 | 260 | 15,000 | 260 |
| 1995-09-21 | 265 | 269 | 265 | 269 | 8,000 | 269 |
| 1995-09-20 | 270 | 270 | 267 | 267 | 5,000 | 267 |
| 1995-09-19 | 271 | 271 | 266 | 266 | 8,000 | 266 |
| 1995-09-18 | 265 | 275 | 265 | 275 | 12,000 | 275 |
| 1995-09-14 | 263 | 265 | 261 | 265 | 12,000 | 265 |
| 1995-09-13 | 262 | 264 | 260 | 263 | 15,000 | 263 |
| 1995-09-12 | 263 | 265 | 261 | 262 | 29,000 | 262 |
| 1995-09-11 | 265 | 265 | 263 | 263 | 16,000 | 263 |
| 1995-09-08 | 264 | 264 | 263 | 263 | 9,000 | 263 |
| 1995-09-07 | 261 | 261 | 251 | 260 | 17,000 | 260 |
| 1995-09-06 | 261 | 262 | 258 | 260 | 16,000 | 260 |
| 1995-09-05 | 272 | 272 | 258 | 270 | 19,000 | 270 |
| 1995-09-04 | 280 | 280 | 272 | 272 | 6,000 | 272 |
| 1995-09-01 | 272 | 272 | 271 | 272 | 5,000 | 272 |
| 1995-08-31 | 281 | 281 | 271 | 271 | 14,000 | 271 |
| 1995-08-30 | 285 | 286 | 281 | 281 | 15,000 | 281 |
| 1995-08-29 | 290 | 290 | 281 | 281 | 26,000 | 281 |
| 1995-08-28 | 290 | 290 | 286 | 286 | 23,000 | 286 |
| 1995-08-25 | 281 | 295 | 271 | 271 | 58,000 | 271 |
| 1995-08-24 | 261 | 280 | 261 | 280 | 94,000 | 280 |
| 1995-08-23 | 263 | 263 | 260 | 260 | 20,000 | 260 |
| 1995-08-22 | 265 | 268 | 260 | 260 | 19,000 | 260 |
| 1995-08-21 | 265 | 265 | 264 | 264 | 7,000 | 264 |
| 1995-08-18 | 264 | 266 | 264 | 264 | 10,000 | 264 |
| 1995-08-17 | 270 | 275 | 261 | 261 | 26,000 | 261 |
| 1995-08-16 | 267 | 270 | 259 | 270 | 20,000 | 270 |
| 1995-08-15 | 255 | 259 | 251 | 259 | 11,000 | 259 |
| 1995-08-14 | 250 | 250 | 250 | 250 | 15,000 | 250 |
| 1995-08-09 | 250 | 251 | 250 | 250 | 8,000 | 250 |
| 1995-08-08 | 255 | 255 | 250 | 251 | 10,000 | 251 |
| 1995-08-07 | 257 | 260 | 253 | 260 | 14,000 | 260 |
| 1995-08-04 | 260 | 260 | 255 | 255 | 8,000 | 255 |
| 1995-08-03 | 253 | 257 | 253 | 255 | 36,000 | 255 |
| 1995-08-02 | 251 | 253 | 251 | 252 | 13,000 | 252 |
| 1995-08-01 | 257 | 257 | 252 | 252 | 3,000 | 252 |
| 1995-07-31 | 257 | 257 | 251 | 251 | 20,000 | 251 |
| 1995-07-28 | 259 | 259 | 251 | 252 | 6,000 | 252 |
| 1995-07-27 | 261 | 263 | 260 | 260 | 9,000 | 260 |
| 1995-07-26 | 270 | 270 | 260 | 260 | 9,000 | 260 |
| 1995-07-25 | 252 | 260 | 251 | 251 | 95,000 | 251 |
| 1995-07-21 | 251 | 260 | 251 | 251 | 12,000 | 251 |
| 1995-07-20 | 260 | 260 | 250 | 250 | 14,000 | 250 |
| 1995-07-19 | 270 | 270 | 260 | 260 | 14,000 | 260 |
| 1995-07-18 | 269 | 275 | 267 | 267 | 18,000 | 267 |
| 1995-07-17 | 255 | 260 | 255 | 260 | 5,000 | 260 |
| 1995-07-14 | 251 | 252 | 251 | 252 | 7,000 | 252 |
| 1995-07-13 | 270 | 270 | 260 | 261 | 20,000 | 261 |
| 1995-07-12 | 261 | 270 | 261 | 270 | 12,000 | 270 |
| 1995-07-11 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 1995-07-10 | 260 | 275 | 260 | 260 | 18,000 | 260 |
| 1995-07-07 | 240 | 260 | 240 | 255 | 22,000 | 255 |
| 1995-07-06 | 233 | 235 | 233 | 235 | 3,000 | 235 |
| 1995-07-05 | 231 | 231 | 230 | 231 | 6,000 | 231 |
| 1995-07-04 | 231 | 235 | 230 | 230 | 15,000 | 230 |
| 1995-07-03 | 231 | 231 | 230 | 231 | 9,000 | 231 |
| 1995-06-30 | 238 | 238 | 231 | 231 | 9,000 | 231 |
| 1995-06-29 | 237 | 243 | 235 | 238 | 14,000 | 238 |
| 1995-06-28 | 239 | 239 | 230 | 230 | 9,000 | 230 |
| 1995-06-27 | 244 | 244 | 241 | 241 | 3,000 | 241 |
| 1995-06-26 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 1995-06-23 | 249 | 249 | 235 | 240 | 7,000 | 240 |
| 1995-06-22 | 236 | 239 | 236 | 239 | 6,000 | 239 |
| 1995-06-21 | 230 | 236 | 230 | 236 | 6,000 | 236 |
| 1995-06-20 | 248 | 248 | 235 | 235 | 9,000 | 235 |
| 1995-06-19 | 242 | 253 | 242 | 248 | 9,000 | 248 |
| 1995-06-16 | 235 | 240 | 232 | 240 | 8,000 | 240 |
| 1995-06-15 | 231 | 237 | 231 | 237 | 17,000 | 237 |
| 1995-06-14 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1995-06-13 | 235 | 238 | 230 | 230 | 15,000 | 230 |
| 1995-06-12 | 240 | 249 | 240 | 240 | 17,000 | 240 |
| 1995-06-09 | 249 | 249 | 240 | 241 | 13,000 | 241 |
| 1995-06-08 | 260 | 260 | 253 | 253 | 14,000 | 253 |
| 1995-06-07 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 1995-06-06 | 263 | 265 | 263 | 265 | 3,000 | 265 |
| 1995-06-05 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1995-06-02 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 1995-06-01 | 265 | 266 | 260 | 260 | 7,000 | 260 |
| 1995-05-31 | 267 | 267 | 265 | 265 | 3,000 | 265 |
| 1995-05-30 | 265 | 280 | 265 | 280 | 5,000 | 280 |
| 1995-05-29 | 261 | 261 | 255 | 255 | 10,000 | 255 |
| 1995-05-26 | 280 | 280 | 275 | 275 | 6,000 | 275 |
| 1995-05-25 | 265 | 265 | 261 | 265 | 8,000 | 265 |
| 1995-05-24 | 265 | 265 | 265 | 265 | 9,000 | 265 |
| 1995-05-23 | 265 | 265 | 261 | 261 | 19,000 | 261 |
| 1995-05-22 | 266 | 266 | 265 | 265 | 10,000 | 265 |
| 1995-05-19 | 261 | 265 | 261 | 265 | 13,000 | 265 |
| 1995-05-18 | 270 | 270 | 260 | 261 | 24,000 | 261 |
| 1995-05-17 | 273 | 275 | 270 | 271 | 12,000 | 271 |
| 1995-05-16 | 295 | 295 | 270 | 273 | 33,000 | 273 |
| 1995-05-15 | 285 | 289 | 285 | 289 | 13,000 | 289 |
| 1995-05-12 | 280 | 284 | 280 | 284 | 16,000 | 284 |
| 1995-05-11 | 292 | 292 | 279 | 280 | 22,000 | 280 |
| 1995-05-10 | 295 | 298 | 292 | 292 | 29,000 | 292 |
| 1995-05-09 | 298 | 300 | 295 | 296 | 12,000 | 296 |
| 1995-05-08 | 300 | 300 | 298 | 298 | 14,000 | 298 |
| 1995-05-02 | 300 | 305 | 296 | 298 | 29,000 | 298 |
| 1995-05-01 | 305 | 305 | 296 | 296 | 9,000 | 296 |
| 1995-04-28 | 302 | 309 | 300 | 300 | 16,000 | 300 |
| 1995-04-27 | 298 | 311 | 290 | 311 | 49,000 | 311 |
| 1995-04-26 | 291 | 298 | 291 | 298 | 31,000 | 298 |
| 1995-04-25 | 300 | 300 | 291 | 292 | 21,000 | 292 |
| 1995-04-24 | 311 | 311 | 290 | 290 | 25,000 | 290 |
| 1995-04-21 | 300 | 310 | 299 | 310 | 23,000 | 310 |
| 1995-04-20 | 309 | 315 | 298 | 298 | 30,000 | 298 |
| 1995-04-19 | 310 | 318 | 310 | 315 | 37,000 | 315 |
| 1995-04-18 | 329 | 335 | 305 | 305 | 172,000 | 305 |
| 1995-04-17 | 312 | 330 | 310 | 325 | 151,000 | 325 |
| 1995-04-14 | 310 | 310 | 302 | 304 | 58,000 | 304 |
| 1995-04-13 | 280 | 289 | 280 | 289 | 26,000 | 289 |
| 1995-04-12 | 280 | 280 | 266 | 266 | 23,000 | 266 |
| 1995-04-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1995-04-07 | 261 | 270 | 261 | 266 | 9,000 | 266 |
| 1995-04-06 | 261 | 261 | 261 | 261 | 7,000 | 261 |
| 1995-04-05 | 265 | 265 | 261 | 261 | 5,000 | 261 |
| 1995-04-04 | 269 | 270 | 265 | 270 | 6,000 | 270 |
| 1995-04-03 | 280 | 280 | 269 | 270 | 5,000 | 270 |
| 1995-03-31 | 290 | 298 | 283 | 283 | 21,000 | 283 |
| 1995-03-30 | 285 | 285 | 275 | 285 | 13,000 | 285 |
| 1995-03-29 | 285 | 288 | 281 | 288 | 15,000 | 288 |
| 1995-03-28 | 275 | 278 | 275 | 278 | 19,000 | 278 |
| 1995-03-27 | 250 | 259 | 250 | 258 | 14,000 | 258 |
| 1995-03-24 | 240 | 240 | 230 | 235 | 34,000 | 235 |
| 1995-03-23 | 260 | 260 | 244 | 244 | 32,000 | 244 |
| 1995-03-22 | 256 | 262 | 256 | 258 | 9,000 | 258 |
| 1995-03-20 | 255 | 260 | 255 | 255 | 10,000 | 255 |
| 1995-03-17 | 280 | 280 | 265 | 270 | 36,000 | 270 |
| 1995-03-16 | 291 | 295 | 280 | 280 | 25,000 | 280 |
| 1995-03-15 | 296 | 296 | 291 | 291 | 8,000 | 291 |
| 1995-03-14 | 298 | 299 | 295 | 296 | 22,000 | 296 |
| 1995-03-13 | 300 | 300 | 298 | 298 | 14,000 | 298 |
| 1995-03-10 | 305 | 305 | 300 | 300 | 7,000 | 300 |
| 1995-03-09 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 1995-03-08 | 303 | 303 | 295 | 296 | 26,000 | 296 |
| 1995-03-07 | 303 | 308 | 303 | 308 | 6,000 | 308 |
| 1995-03-06 | 310 | 310 | 300 | 305 | 11,000 | 305 |
| 1995-03-03 | 320 | 320 | 315 | 315 | 6,000 | 315 |
| 1995-03-02 | 300 | 324 | 300 | 320 | 17,000 | 320 |
| 1995-03-01 | 305 | 305 | 295 | 295 | 11,000 | 295 |
| 1995-02-28 | 305 | 313 | 305 | 305 | 16,000 | 305 |
| 1995-02-27 | 305 | 305 | 290 | 291 | 41,000 | 291 |
| 1995-02-24 | 306 | 306 | 301 | 305 | 9,000 | 305 |
| 1995-02-23 | 320 | 322 | 305 | 306 | 18,000 | 306 |
| 1995-02-22 | 315 | 321 | 315 | 320 | 18,000 | 320 |
| 1995-02-21 | 305 | 310 | 305 | 305 | 13,000 | 305 |
| 1995-02-20 | 301 | 305 | 301 | 303 | 10,000 | 303 |
| 1995-02-17 | 302 | 305 | 300 | 305 | 11,000 | 305 |
| 1995-02-16 | 305 | 305 | 300 | 300 | 11,000 | 300 |
| 1995-02-15 | 310 | 310 | 301 | 305 | 12,000 | 305 |
| 1995-02-14 | 320 | 320 | 310 | 310 | 7,000 | 310 |
| 1995-02-13 | 311 | 315 | 310 | 315 | 10,000 | 315 |
| 1995-02-10 | 315 | 316 | 310 | 310 | 24,000 | 310 |
| 1995-02-09 | 316 | 317 | 315 | 315 | 6,000 | 315 |
| 1995-02-08 | 320 | 322 | 314 | 315 | 24,000 | 315 |
| 1995-02-07 | 315 | 315 | 310 | 315 | 17,000 | 315 |
| 1995-02-06 | 310 | 315 | 310 | 310 | 21,000 | 310 |
| 1995-02-03 | 314 | 314 | 310 | 310 | 7,000 | 310 |
| 1995-02-02 | 312 | 326 | 311 | 315 | 20,000 | 315 |
| 1995-02-01 | 310 | 327 | 310 | 310 | 33,000 | 310 |
| 1995-01-31 | 310 | 310 | 305 | 310 | 79,000 | 310 |
| 1995-01-30 | 305 | 315 | 305 | 310 | 81,000 | 310 |
| 1995-01-27 | 315 | 323 | 310 | 310 | 56,000 | 310 |
| 1995-01-26 | 330 | 333 | 310 | 315 | 51,000 | 315 |
| 1995-01-25 | 335 | 338 | 330 | 330 | 56,000 | 330 |
| 1995-01-24 | 298 | 320 | 298 | 315 | 28,000 | 315 |
| 1995-01-23 | 320 | 320 | 298 | 298 | 56,000 | 298 |
| 1995-01-20 | 337 | 338 | 330 | 330 | 50,000 | 330 |
| 1995-01-19 | 335 | 342 | 335 | 338 | 18,000 | 338 |
| 1995-01-18 | 338 | 342 | 335 | 335 | 40,000 | 335 |
| 1995-01-17 | 352 | 352 | 340 | 343 | 23,000 | 343 |
| 1995-01-13 | 360 | 363 | 351 | 352 | 25,000 | 352 |
| 1995-01-12 | 374 | 374 | 360 | 360 | 28,000 | 360 |
| 1995-01-11 | 369 | 374 | 366 | 374 | 19,000 | 374 |
| 1995-01-10 | 369 | 380 | 369 | 378 | 9,000 | 378 |
| 1995-01-09 | 383 | 385 | 372 | 379 | 30,000 | 379 |
| 1995-01-06 | 370 | 388 | 365 | 379 | 89,000 | 379 |
| 1995-01-05 | 380 | 385 | 360 | 360 | 20,000 | 360 |
| 1995-01-04 | 380 | 383 | 370 | 370 | 16,000 | 370 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
