4093 東邦アセチレン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1996-12-27 | 320 | 330 | 320 | 330 | 20,000 | 330 |
| 1996-12-26 | 321 | 330 | 321 | 325 | 30,000 | 325 |
| 1996-12-25 | 316 | 323 | 316 | 323 | 30,000 | 323 |
| 1996-12-24 | 332 | 332 | 305 | 306 | 27,000 | 306 |
| 1996-12-20 | 328 | 339 | 326 | 339 | 37,000 | 339 |
| 1996-12-19 | 350 | 350 | 327 | 327 | 33,000 | 327 |
| 1996-12-18 | 352 | 355 | 350 | 350 | 29,000 | 350 |
| 1996-12-17 | 359 | 362 | 348 | 351 | 42,000 | 351 |
| 1996-12-16 | 371 | 375 | 359 | 359 | 28,000 | 359 |
| 1996-12-13 | 385 | 385 | 375 | 375 | 13,000 | 375 |
| 1996-12-12 | 375 | 380 | 375 | 380 | 9,000 | 380 |
| 1996-12-11 | 382 | 382 | 380 | 380 | 28,000 | 380 |
| 1996-12-10 | 381 | 385 | 380 | 381 | 30,000 | 381 |
| 1996-12-09 | 381 | 381 | 380 | 380 | 14,000 | 380 |
| 1996-12-06 | 387 | 387 | 380 | 381 | 33,000 | 381 |
| 1996-12-05 | 390 | 390 | 381 | 382 | 15,000 | 382 |
| 1996-12-04 | 385 | 392 | 381 | 390 | 17,000 | 390 |
| 1996-12-03 | 399 | 399 | 390 | 395 | 12,000 | 395 |
| 1996-12-02 | 384 | 390 | 380 | 380 | 33,000 | 380 |
| 1996-11-29 | 381 | 382 | 380 | 382 | 26,000 | 382 |
| 1996-11-28 | 392 | 392 | 381 | 383 | 32,000 | 383 |
| 1996-11-27 | 395 | 395 | 390 | 390 | 42,000 | 390 |
| 1996-11-26 | 401 | 402 | 390 | 398 | 46,000 | 398 |
| 1996-11-25 | 403 | 410 | 398 | 400 | 51,000 | 400 |
| 1996-11-22 | 419 | 419 | 403 | 403 | 28,000 | 403 |
| 1996-11-21 | 416 | 420 | 413 | 419 | 31,000 | 419 |
| 1996-11-20 | 410 | 420 | 410 | 415 | 20,000 | 415 |
| 1996-11-19 | 420 | 420 | 406 | 410 | 39,000 | 410 |
| 1996-11-18 | 420 | 425 | 420 | 420 | 7,000 | 420 |
| 1996-11-15 | 422 | 430 | 420 | 420 | 30,000 | 420 |
| 1996-11-14 | 440 | 440 | 421 | 422 | 32,000 | 422 |
| 1996-11-13 | 426 | 430 | 421 | 430 | 47,000 | 430 |
| 1996-11-12 | 440 | 440 | 420 | 426 | 60,000 | 426 |
| 1996-11-11 | 440 | 445 | 436 | 436 | 26,000 | 436 |
| 1996-11-08 | 440 | 451 | 436 | 436 | 50,000 | 436 |
| 1996-11-07 | 450 | 451 | 435 | 442 | 63,000 | 442 |
| 1996-11-06 | 435 | 467 | 435 | 467 | 85,000 | 467 |
| 1996-11-05 | 468 | 468 | 444 | 444 | 82,000 | 444 |
| 1996-11-01 | 499 | 500 | 460 | 475 | 169,000 | 475 |
| 1996-10-31 | 481 | 509 | 480 | 486 | 400,000 | 486 |
| 1996-10-30 | 496 | 507 | 475 | 480 | 511,000 | 480 |
| 1996-10-29 | 460 | 518 | 460 | 495 | 1,238,000 | 495 |
| 1996-10-28 | 450 | 459 | 450 | 455 | 54,000 | 455 |
| 1996-10-25 | 459 | 460 | 445 | 445 | 135,000 | 445 |
| 1996-10-24 | 430 | 465 | 425 | 460 | 239,000 | 460 |
| 1996-10-23 | 435 | 440 | 425 | 440 | 50,000 | 440 |
| 1996-10-22 | 431 | 440 | 427 | 440 | 42,000 | 440 |
| 1996-10-21 | 445 | 445 | 435 | 435 | 18,000 | 435 |
| 1996-10-18 | 461 | 464 | 445 | 450 | 112,000 | 450 |
| 1996-10-17 | 440 | 460 | 440 | 456 | 144,000 | 456 |
| 1996-10-16 | 425 | 425 | 410 | 420 | 87,000 | 420 |
| 1996-10-15 | 450 | 458 | 425 | 425 | 115,000 | 425 |
| 1996-10-14 | 430 | 458 | 422 | 450 | 208,000 | 450 |
| 1996-10-11 | 389 | 428 | 389 | 428 | 61,000 | 428 |
| 1996-10-09 | 384 | 385 | 380 | 380 | 25,000 | 380 |
| 1996-10-08 | 405 | 405 | 380 | 382 | 37,000 | 382 |
| 1996-10-07 | 405 | 406 | 405 | 405 | 8,000 | 405 |
| 1996-10-04 | 415 | 415 | 401 | 403 | 16,000 | 403 |
| 1996-10-03 | 424 | 424 | 410 | 410 | 22,000 | 410 |
| 1996-10-02 | 410 | 428 | 410 | 423 | 29,000 | 423 |
| 1996-10-01 | 436 | 436 | 400 | 410 | 84,000 | 410 |
| 1996-09-30 | 435 | 445 | 431 | 431 | 30,000 | 431 |
| 1996-09-27 | 480 | 484 | 465 | 467 | 202,000 | 467 |
| 1996-09-26 | 451 | 479 | 438 | 479 | 234,000 | 479 |
| 1996-09-25 | 445 | 456 | 420 | 450 | 169,000 | 450 |
| 1996-09-24 | 414 | 440 | 410 | 440 | 120,000 | 440 |
| 1996-09-20 | 410 | 420 | 408 | 419 | 95,000 | 419 |
| 1996-09-19 | 381 | 408 | 380 | 408 | 76,000 | 408 |
| 1996-09-18 | 372 | 390 | 371 | 380 | 43,000 | 380 |
| 1996-09-17 | 371 | 380 | 367 | 367 | 26,000 | 367 |
| 1996-09-13 | 365 | 369 | 365 | 365 | 7,000 | 365 |
| 1996-09-12 | 361 | 365 | 360 | 365 | 26,000 | 365 |
| 1996-09-11 | 375 | 375 | 365 | 365 | 6,000 | 365 |
| 1996-09-10 | 355 | 370 | 355 | 370 | 13,000 | 370 |
| 1996-09-09 | 360 | 360 | 354 | 355 | 9,000 | 355 |
| 1996-09-06 | 370 | 370 | 361 | 361 | 14,000 | 361 |
| 1996-09-05 | 362 | 367 | 360 | 361 | 16,000 | 361 |
| 1996-09-04 | 363 | 367 | 360 | 367 | 12,000 | 367 |
| 1996-09-03 | 354 | 363 | 346 | 363 | 29,000 | 363 |
| 1996-09-02 | 369 | 370 | 367 | 367 | 6,000 | 367 |
| 1996-08-30 | 382 | 382 | 368 | 370 | 33,000 | 370 |
| 1996-08-29 | 395 | 395 | 385 | 385 | 31,000 | 385 |
| 1996-08-28 | 392 | 395 | 392 | 395 | 37,000 | 395 |
| 1996-08-27 | 390 | 395 | 390 | 390 | 27,000 | 390 |
| 1996-08-26 | 395 | 397 | 390 | 390 | 10,000 | 390 |
| 1996-08-23 | 395 | 399 | 390 | 390 | 11,000 | 390 |
| 1996-08-22 | 392 | 400 | 390 | 390 | 17,000 | 390 |
| 1996-08-21 | 385 | 388 | 381 | 387 | 18,000 | 387 |
| 1996-08-20 | 381 | 391 | 381 | 386 | 15,000 | 386 |
| 1996-08-19 | 389 | 390 | 380 | 380 | 24,000 | 380 |
| 1996-08-16 | 395 | 395 | 385 | 390 | 22,000 | 390 |
| 1996-08-15 | 376 | 393 | 376 | 393 | 25,000 | 393 |
| 1996-08-14 | 382 | 382 | 366 | 366 | 22,000 | 366 |
| 1996-08-13 | 349 | 364 | 349 | 364 | 31,000 | 364 |
| 1996-08-12 | 360 | 360 | 345 | 349 | 28,000 | 349 |
| 1996-08-09 | 374 | 376 | 361 | 365 | 53,000 | 365 |
| 1996-08-08 | 400 | 400 | 365 | 370 | 45,000 | 370 |
| 1996-08-07 | 395 | 400 | 381 | 385 | 37,000 | 385 |
| 1996-08-06 | 410 | 410 | 398 | 398 | 22,000 | 398 |
| 1996-08-05 | 420 | 420 | 411 | 411 | 9,000 | 411 |
| 1996-08-02 | 410 | 416 | 405 | 405 | 31,000 | 405 |
| 1996-08-01 | 404 | 410 | 399 | 410 | 11,000 | 410 |
| 1996-07-31 | 409 | 414 | 399 | 399 | 50,000 | 399 |
| 1996-07-30 | 415 | 415 | 405 | 405 | 63,000 | 405 |
| 1996-07-29 | 420 | 421 | 420 | 420 | 20,000 | 420 |
| 1996-07-26 | 425 | 427 | 415 | 420 | 39,000 | 420 |
| 1996-07-25 | 416 | 420 | 415 | 420 | 14,000 | 420 |
| 1996-07-24 | 420 | 420 | 415 | 415 | 41,000 | 415 |
| 1996-07-23 | 419 | 420 | 415 | 420 | 29,000 | 420 |
| 1996-07-22 | 435 | 435 | 420 | 420 | 26,000 | 420 |
| 1996-07-19 | 433 | 439 | 429 | 430 | 36,000 | 430 |
| 1996-07-18 | 430 | 434 | 426 | 429 | 53,000 | 429 |
| 1996-07-17 | 430 | 433 | 430 | 430 | 34,000 | 430 |
| 1996-07-16 | 438 | 438 | 428 | 428 | 33,000 | 428 |
| 1996-07-15 | 441 | 445 | 434 | 444 | 17,000 | 444 |
| 1996-07-12 | 451 | 459 | 440 | 441 | 36,000 | 441 |
| 1996-07-11 | 459 | 460 | 451 | 455 | 20,000 | 455 |
| 1996-07-10 | 460 | 460 | 451 | 451 | 34,000 | 451 |
| 1996-07-09 | 443 | 448 | 443 | 445 | 62,000 | 445 |
| 1996-07-08 | 451 | 458 | 445 | 458 | 45,000 | 458 |
| 1996-07-05 | 460 | 463 | 456 | 458 | 50,000 | 458 |
| 1996-07-04 | 465 | 470 | 461 | 467 | 39,000 | 467 |
| 1996-07-03 | 485 | 488 | 465 | 475 | 62,000 | 475 |
| 1996-07-02 | 496 | 496 | 485 | 485 | 48,000 | 485 |
| 1996-07-01 | 501 | 501 | 485 | 486 | 67,000 | 486 |
| 1996-06-28 | 491 | 504 | 490 | 500 | 231,000 | 500 |
| 1996-06-27 | 510 | 525 | 476 | 476 | 710,000 | 476 |
| 1996-06-26 | 497 | 514 | 493 | 505 | 924,000 | 505 |
| 1996-06-25 | 469 | 495 | 455 | 491 | 390,000 | 491 |
| 1996-06-24 | 436 | 470 | 434 | 470 | 202,000 | 470 |
| 1996-06-21 | 425 | 433 | 424 | 429 | 46,000 | 429 |
| 1996-06-20 | 420 | 420 | 410 | 410 | 43,000 | 410 |
| 1996-06-19 | 420 | 426 | 420 | 421 | 27,000 | 421 |
| 1996-06-18 | 436 | 439 | 425 | 425 | 24,000 | 425 |
| 1996-06-17 | 423 | 435 | 423 | 431 | 9,000 | 431 |
| 1996-06-14 | 427 | 435 | 420 | 420 | 34,000 | 420 |
| 1996-06-13 | 408 | 431 | 408 | 430 | 32,000 | 430 |
| 1996-06-12 | 408 | 420 | 401 | 412 | 46,000 | 412 |
| 1996-06-11 | 412 | 412 | 405 | 405 | 13,000 | 405 |
| 1996-06-10 | 410 | 413 | 407 | 413 | 36,000 | 413 |
| 1996-06-07 | 421 | 430 | 415 | 415 | 25,000 | 415 |
| 1996-06-06 | 422 | 423 | 420 | 422 | 29,000 | 422 |
| 1996-06-05 | 430 | 430 | 421 | 421 | 42,000 | 421 |
| 1996-06-04 | 415 | 429 | 415 | 429 | 28,000 | 429 |
| 1996-06-03 | 445 | 445 | 420 | 420 | 35,000 | 420 |
| 1996-05-31 | 445 | 445 | 436 | 440 | 29,000 | 440 |
| 1996-05-30 | 467 | 475 | 440 | 445 | 76,000 | 445 |
| 1996-05-29 | 427 | 475 | 420 | 466 | 191,000 | 466 |
| 1996-05-28 | 431 | 440 | 421 | 427 | 74,000 | 427 |
| 1996-05-27 | 455 | 455 | 431 | 431 | 61,000 | 431 |
| 1996-05-24 | 460 | 460 | 450 | 450 | 36,000 | 450 |
| 1996-05-23 | 460 | 460 | 450 | 450 | 55,000 | 450 |
| 1996-05-22 | 466 | 470 | 450 | 450 | 55,000 | 450 |
| 1996-05-21 | 463 | 465 | 450 | 456 | 55,000 | 456 |
| 1996-05-20 | 473 | 473 | 461 | 461 | 45,000 | 461 |
| 1996-05-17 | 473 | 473 | 460 | 461 | 50,000 | 461 |
| 1996-05-16 | 475 | 475 | 465 | 468 | 42,000 | 468 |
| 1996-05-15 | 451 | 470 | 450 | 460 | 115,000 | 460 |
| 1996-05-14 | 450 | 460 | 441 | 450 | 82,000 | 450 |
| 1996-05-13 | 470 | 470 | 452 | 455 | 103,000 | 455 |
| 1996-05-10 | 480 | 485 | 469 | 472 | 130,000 | 472 |
| 1996-05-09 | 500 | 500 | 476 | 480 | 214,000 | 480 |
| 1996-05-08 | 514 | 519 | 498 | 502 | 200,000 | 502 |
| 1996-05-07 | 534 | 534 | 515 | 515 | 349,000 | 515 |
| 1996-05-02 | 490 | 534 | 487 | 529 | 1,029,000 | 529 |
| 1996-05-01 | 505 | 506 | 480 | 485 | 312,000 | 485 |
| 1996-04-30 | 480 | 520 | 480 | 507 | 584,000 | 507 |
| 1996-04-26 | 510 | 511 | 472 | 500 | 504,000 | 500 |
| 1996-04-25 | 535 | 556 | 494 | 509 | 1,824,000 | 509 |
| 1996-04-24 | 448 | 526 | 446 | 525 | 1,371,000 | 525 |
| 1996-04-23 | 453 | 455 | 440 | 446 | 480,000 | 446 |
| 1996-04-22 | 429 | 465 | 425 | 448 | 867,000 | 448 |
| 1996-04-19 | 402 | 430 | 402 | 424 | 709,000 | 424 |
| 1996-04-18 | 384 | 402 | 380 | 402 | 122,000 | 402 |
| 1996-04-17 | 398 | 400 | 385 | 394 | 98,000 | 394 |
| 1996-04-16 | 398 | 405 | 395 | 405 | 257,000 | 405 |
| 1996-04-15 | 387 | 398 | 387 | 393 | 143,000 | 393 |
| 1996-04-12 | 377 | 390 | 376 | 380 | 183,000 | 380 |
| 1996-04-11 | 368 | 375 | 365 | 372 | 94,000 | 372 |
| 1996-04-10 | 369 | 370 | 366 | 369 | 49,000 | 369 |
| 1996-04-09 | 363 | 375 | 363 | 365 | 60,000 | 365 |
| 1996-04-08 | 370 | 380 | 362 | 362 | 43,000 | 362 |
| 1996-04-05 | 364 | 375 | 361 | 370 | 101,000 | 370 |
| 1996-04-04 | 364 | 368 | 359 | 360 | 64,000 | 360 |
| 1996-04-03 | 355 | 363 | 352 | 355 | 61,000 | 355 |
| 1996-04-02 | 359 | 359 | 341 | 352 | 26,000 | 352 |
| 1996-04-01 | 354 | 363 | 350 | 360 | 73,000 | 360 |
| 1996-03-29 | 358 | 358 | 348 | 351 | 30,000 | 351 |
| 1996-03-28 | 342 | 358 | 341 | 355 | 53,000 | 355 |
| 1996-03-27 | 344 | 348 | 339 | 341 | 18,000 | 341 |
| 1996-03-26 | 331 | 340 | 331 | 339 | 12,000 | 339 |
| 1996-03-25 | 325 | 328 | 325 | 328 | 28,000 | 328 |
| 1996-03-22 | 335 | 335 | 325 | 325 | 15,000 | 325 |
| 1996-03-21 | 334 | 336 | 330 | 330 | 15,000 | 330 |
| 1996-03-19 | 345 | 345 | 335 | 335 | 10,000 | 335 |
| 1996-03-18 | 330 | 342 | 330 | 342 | 13,000 | 342 |
| 1996-03-15 | 330 | 333 | 320 | 330 | 38,000 | 330 |
| 1996-03-14 | 335 | 336 | 330 | 330 | 20,000 | 330 |
| 1996-03-13 | 330 | 340 | 330 | 336 | 34,000 | 336 |
| 1996-03-12 | 332 | 342 | 332 | 337 | 26,000 | 337 |
| 1996-03-11 | 340 | 342 | 331 | 336 | 48,000 | 336 |
| 1996-03-08 | 360 | 360 | 350 | 350 | 219,000 | 350 |
| 1996-03-07 | 336 | 364 | 336 | 348 | 2,678,000 | 348 |
| 1996-03-06 | 325 | 334 | 325 | 326 | 2,517,000 | 326 |
| 1996-03-05 | 321 | 321 | 317 | 320 | 15,000 | 320 |
| 1996-03-04 | 317 | 317 | 315 | 316 | 14,000 | 316 |
| 1996-03-01 | 315 | 320 | 315 | 315 | 22,000 | 315 |
| 1996-02-29 | 315 | 315 | 315 | 315 | 15,000 | 315 |
| 1996-02-28 | 317 | 317 | 315 | 316 | 16,000 | 316 |
| 1996-02-27 | 318 | 318 | 314 | 317 | 16,000 | 317 |
| 1996-02-26 | 323 | 323 | 318 | 318 | 3,000 | 318 |
| 1996-02-23 | 319 | 319 | 314 | 318 | 17,000 | 318 |
| 1996-02-22 | 321 | 329 | 318 | 318 | 9,000 | 318 |
| 1996-02-21 | 322 | 322 | 318 | 318 | 15,000 | 318 |
| 1996-02-20 | 324 | 324 | 320 | 322 | 18,000 | 322 |
| 1996-02-19 | 331 | 331 | 325 | 325 | 18,000 | 325 |
| 1996-02-16 | 337 | 337 | 331 | 332 | 23,000 | 332 |
| 1996-02-15 | 337 | 340 | 337 | 337 | 9,000 | 337 |
| 1996-02-14 | 340 | 340 | 336 | 336 | 18,000 | 336 |
| 1996-02-13 | 341 | 341 | 341 | 341 | 11,000 | 341 |
| 1996-02-09 | 344 | 345 | 341 | 341 | 12,000 | 341 |
| 1996-02-08 | 348 | 348 | 341 | 341 | 16,000 | 341 |
| 1996-02-07 | 341 | 348 | 340 | 348 | 16,000 | 348 |
| 1996-02-06 | 348 | 350 | 339 | 339 | 27,000 | 339 |
| 1996-02-05 | 353 | 353 | 345 | 348 | 21,000 | 348 |
| 1996-02-02 | 350 | 360 | 345 | 345 | 47,000 | 345 |
| 1996-02-01 | 356 | 356 | 345 | 350 | 26,000 | 350 |
| 1996-01-31 | 344 | 365 | 333 | 365 | 60,000 | 365 |
| 1996-01-30 | 329 | 345 | 329 | 345 | 31,000 | 345 |
| 1996-01-29 | 330 | 335 | 327 | 330 | 11,000 | 330 |
| 1996-01-26 | 335 | 335 | 330 | 335 | 16,000 | 335 |
| 1996-01-25 | 333 | 333 | 325 | 325 | 26,000 | 325 |
| 1996-01-24 | 336 | 336 | 323 | 323 | 13,000 | 323 |
| 1996-01-23 | 331 | 341 | 328 | 340 | 32,000 | 340 |
| 1996-01-22 | 331 | 331 | 330 | 330 | 23,000 | 330 |
| 1996-01-19 | 341 | 342 | 330 | 330 | 40,000 | 330 |
| 1996-01-18 | 356 | 356 | 338 | 340 | 34,000 | 340 |
| 1996-01-17 | 370 | 370 | 353 | 355 | 129,000 | 355 |
| 1996-01-16 | 346 | 363 | 340 | 360 | 126,000 | 360 |
| 1996-01-12 | 336 | 340 | 336 | 338 | 34,000 | 338 |
| 1996-01-11 | 339 | 344 | 335 | 336 | 22,000 | 336 |
| 1996-01-10 | 343 | 346 | 335 | 345 | 17,000 | 345 |
| 1996-01-09 | 330 | 352 | 330 | 343 | 32,000 | 343 |
| 1996-01-08 | 336 | 339 | 332 | 333 | 42,000 | 333 |
| 1996-01-05 | 350 | 356 | 331 | 340 | 58,000 | 340 |
| 1996-01-04 | 345 | 350 | 341 | 341 | 23,000 | 341 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
