4093 東邦アセチレン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 1997-12-26 | 121 | 121 | 121 | 121 | 15,000 | 121 |
| 1997-12-25 | 101 | 101 | 94 | 99 | 13,000 | 99 |
| 1997-12-24 | 101 | 109 | 101 | 101 | 7,000 | 101 |
| 1997-12-22 | 110 | 110 | 101 | 101 | 32,000 | 101 |
| 1997-12-19 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 1997-12-18 | 120 | 120 | 110 | 110 | 14,000 | 110 |
| 1997-12-17 | 120 | 124 | 120 | 124 | 6,000 | 124 |
| 1997-12-16 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 1997-12-15 | 110 | 116 | 110 | 116 | 12,000 | 116 |
| 1997-12-12 | 111 | 111 | 111 | 111 | 5,000 | 111 |
| 1997-12-11 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 1997-12-10 | 114 | 125 | 114 | 125 | 11,000 | 125 |
| 1997-12-09 | 111 | 116 | 110 | 113 | 8,000 | 113 |
| 1997-12-08 | 130 | 130 | 105 | 105 | 14,000 | 105 |
| 1997-12-05 | 134 | 134 | 130 | 130 | 5,000 | 130 |
| 1997-12-03 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 1997-12-02 | 141 | 141 | 140 | 140 | 4,000 | 140 |
| 1997-12-01 | 130 | 140 | 130 | 140 | 6,000 | 140 |
| 1997-11-28 | 135 | 149 | 135 | 140 | 17,000 | 140 |
| 1997-11-27 | 130 | 145 | 125 | 145 | 28,000 | 145 |
| 1997-11-26 | 150 | 150 | 135 | 135 | 17,000 | 135 |
| 1997-11-25 | 161 | 161 | 135 | 135 | 6,000 | 135 |
| 1997-11-20 | 161 | 161 | 161 | 161 | 4,000 | 161 |
| 1997-11-17 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 1997-11-14 | 160 | 161 | 157 | 161 | 8,000 | 161 |
| 1997-11-13 | 165 | 165 | 161 | 161 | 4,000 | 161 |
| 1997-11-12 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 1997-11-11 | 160 | 165 | 160 | 165 | 3,000 | 165 |
| 1997-11-10 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1997-11-07 | 175 | 180 | 170 | 170 | 9,000 | 170 |
| 1997-11-06 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1997-11-04 | 195 | 195 | 180 | 180 | 3,000 | 180 |
| 1997-10-31 | 180 | 180 | 175 | 180 | 3,000 | 180 |
| 1997-10-30 | 176 | 176 | 175 | 175 | 4,000 | 175 |
| 1997-10-29 | 174 | 180 | 174 | 175 | 9,000 | 175 |
| 1997-10-28 | 173 | 173 | 171 | 171 | 6,000 | 171 |
| 1997-10-27 | 180 | 180 | 171 | 171 | 4,000 | 171 |
| 1997-10-24 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 1997-10-23 | 185 | 185 | 185 | 185 | 9,000 | 185 |
| 1997-10-22 | 170 | 180 | 170 | 180 | 5,000 | 180 |
| 1997-10-21 | 164 | 165 | 164 | 165 | 3,000 | 165 |
| 1997-10-17 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 1997-10-16 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1997-10-15 | 159 | 160 | 159 | 160 | 5,000 | 160 |
| 1997-10-14 | 160 | 160 | 160 | 160 | 12,000 | 160 |
| 1997-10-08 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 1997-10-07 | 163 | 166 | 163 | 165 | 6,000 | 165 |
| 1997-10-06 | 160 | 161 | 160 | 160 | 14,000 | 160 |
| 1997-10-02 | 160 | 160 | 160 | 160 | 11,000 | 160 |
| 1997-10-01 | 165 | 165 | 160 | 160 | 12,000 | 160 |
| 1997-09-30 | 165 | 170 | 160 | 165 | 19,000 | 165 |
| 1997-09-29 | 170 | 175 | 165 | 175 | 23,000 | 175 |
| 1997-09-26 | 179 | 179 | 170 | 170 | 12,000 | 170 |
| 1997-09-25 | 185 | 185 | 170 | 180 | 11,000 | 180 |
| 1997-09-24 | 170 | 175 | 165 | 170 | 23,000 | 170 |
| 1997-09-22 | 190 | 190 | 170 | 170 | 14,000 | 170 |
| 1997-09-19 | 194 | 199 | 185 | 190 | 23,000 | 190 |
| 1997-09-18 | 204 | 204 | 200 | 204 | 12,000 | 204 |
| 1997-09-17 | 207 | 207 | 200 | 203 | 15,000 | 203 |
| 1997-09-16 | 214 | 214 | 207 | 207 | 8,000 | 207 |
| 1997-09-12 | 225 | 225 | 220 | 220 | 15,000 | 220 |
| 1997-09-11 | 229 | 229 | 225 | 225 | 14,000 | 225 |
| 1997-09-10 | 228 | 229 | 228 | 229 | 9,000 | 229 |
| 1997-09-09 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 1997-09-08 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 1997-09-05 | 224 | 225 | 224 | 225 | 7,000 | 225 |
| 1997-09-04 | 225 | 225 | 224 | 224 | 3,000 | 224 |
| 1997-09-03 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1997-09-02 | 224 | 224 | 222 | 224 | 10,000 | 224 |
| 1997-09-01 | 221 | 230 | 221 | 224 | 11,000 | 224 |
| 1997-08-29 | 225 | 225 | 220 | 220 | 9,000 | 220 |
| 1997-08-28 | 227 | 227 | 225 | 225 | 21,000 | 225 |
| 1997-08-27 | 234 | 234 | 226 | 226 | 2,000 | 226 |
| 1997-08-26 | 230 | 230 | 225 | 226 | 6,000 | 226 |
| 1997-08-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1997-08-22 | 225 | 225 | 225 | 225 | 17,000 | 225 |
| 1997-08-21 | 231 | 231 | 230 | 231 | 5,000 | 231 |
| 1997-08-20 | 230 | 230 | 227 | 227 | 9,000 | 227 |
| 1997-08-19 | 235 | 235 | 230 | 230 | 10,000 | 230 |
| 1997-08-18 | 231 | 238 | 231 | 238 | 10,000 | 238 |
| 1997-08-15 | 235 | 242 | 231 | 242 | 5,000 | 242 |
| 1997-08-14 | 227 | 230 | 227 | 230 | 3,000 | 230 |
| 1997-08-13 | 227 | 227 | 226 | 226 | 14,000 | 226 |
| 1997-08-12 | 229 | 230 | 229 | 229 | 12,000 | 229 |
| 1997-08-11 | 228 | 230 | 226 | 227 | 8,000 | 227 |
| 1997-08-08 | 231 | 231 | 229 | 229 | 5,000 | 229 |
| 1997-08-07 | 231 | 231 | 226 | 226 | 14,000 | 226 |
| 1997-08-06 | 226 | 240 | 226 | 240 | 10,000 | 240 |
| 1997-08-05 | 231 | 233 | 225 | 225 | 8,000 | 225 |
| 1997-08-04 | 236 | 240 | 230 | 230 | 13,000 | 230 |
| 1997-08-01 | 250 | 250 | 245 | 245 | 7,000 | 245 |
| 1997-07-31 | 253 | 253 | 245 | 246 | 31,000 | 246 |
| 1997-07-30 | 259 | 259 | 251 | 251 | 3,000 | 251 |
| 1997-07-29 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1997-07-28 | 270 | 270 | 265 | 265 | 7,000 | 265 |
| 1997-07-25 | 255 | 265 | 251 | 265 | 9,000 | 265 |
| 1997-07-24 | 250 | 255 | 250 | 255 | 4,000 | 255 |
| 1997-07-23 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 1997-07-22 | 250 | 269 | 250 | 260 | 7,000 | 260 |
| 1997-07-18 | 251 | 251 | 250 | 250 | 13,000 | 250 |
| 1997-07-17 | 248 | 251 | 248 | 250 | 9,000 | 250 |
| 1997-07-16 | 265 | 265 | 246 | 251 | 20,000 | 251 |
| 1997-07-15 | 263 | 273 | 263 | 265 | 15,000 | 265 |
| 1997-07-14 | 252 | 252 | 250 | 251 | 10,000 | 251 |
| 1997-07-11 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 1997-07-10 | 260 | 260 | 246 | 251 | 11,000 | 251 |
| 1997-07-09 | 262 | 262 | 260 | 260 | 5,000 | 260 |
| 1997-07-08 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 1997-07-07 | 261 | 263 | 261 | 263 | 3,000 | 263 |
| 1997-07-04 | 269 | 269 | 260 | 260 | 8,000 | 260 |
| 1997-07-03 | 270 | 270 | 260 | 260 | 14,000 | 260 |
| 1997-07-02 | 274 | 274 | 271 | 271 | 3,000 | 271 |
| 1997-07-01 | 276 | 276 | 270 | 270 | 4,000 | 270 |
| 1997-06-30 | 275 | 276 | 275 | 276 | 5,000 | 276 |
| 1997-06-27 | 271 | 280 | 270 | 280 | 19,000 | 280 |
| 1997-06-26 | 272 | 273 | 271 | 271 | 17,000 | 271 |
| 1997-06-25 | 276 | 276 | 272 | 272 | 2,000 | 272 |
| 1997-06-24 | 272 | 272 | 270 | 271 | 9,000 | 271 |
| 1997-06-23 | 280 | 281 | 273 | 276 | 5,000 | 276 |
| 1997-06-20 | 285 | 288 | 285 | 288 | 4,000 | 288 |
| 1997-06-19 | 280 | 280 | 272 | 280 | 16,000 | 280 |
| 1997-06-18 | 284 | 284 | 275 | 275 | 15,000 | 275 |
| 1997-06-16 | 278 | 289 | 278 | 289 | 3,000 | 289 |
| 1997-06-13 | 290 | 290 | 283 | 283 | 5,000 | 283 |
| 1997-06-12 | 286 | 290 | 285 | 290 | 4,000 | 290 |
| 1997-06-11 | 273 | 293 | 272 | 275 | 16,000 | 275 |
| 1997-06-10 | 275 | 280 | 273 | 273 | 6,000 | 273 |
| 1997-06-09 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1997-06-06 | 274 | 275 | 272 | 272 | 22,000 | 272 |
| 1997-06-05 | 275 | 280 | 270 | 271 | 14,000 | 271 |
| 1997-06-04 | 290 | 294 | 290 | 290 | 13,000 | 290 |
| 1997-06-03 | 280 | 290 | 280 | 290 | 17,000 | 290 |
| 1997-06-02 | 271 | 280 | 270 | 280 | 18,000 | 280 |
| 1997-05-30 | 273 | 273 | 271 | 273 | 5,000 | 273 |
| 1997-05-29 | 272 | 272 | 270 | 271 | 15,000 | 271 |
| 1997-05-28 | 275 | 275 | 270 | 271 | 11,000 | 271 |
| 1997-05-27 | 280 | 280 | 276 | 276 | 23,000 | 276 |
| 1997-05-26 | 286 | 290 | 280 | 280 | 20,000 | 280 |
| 1997-05-23 | 281 | 293 | 280 | 281 | 13,000 | 281 |
| 1997-05-22 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 1997-05-21 | 283 | 283 | 280 | 280 | 18,000 | 280 |
| 1997-05-20 | 290 | 290 | 288 | 290 | 9,000 | 290 |
| 1997-05-19 | 285 | 286 | 285 | 286 | 5,000 | 286 |
| 1997-05-16 | 275 | 290 | 275 | 290 | 10,000 | 290 |
| 1997-05-15 | 290 | 290 | 280 | 280 | 16,000 | 280 |
| 1997-05-14 | 281 | 290 | 281 | 290 | 9,000 | 290 |
| 1997-05-13 | 284 | 285 | 281 | 283 | 12,000 | 283 |
| 1997-05-12 | 280 | 283 | 280 | 283 | 5,000 | 283 |
| 1997-05-09 | 282 | 283 | 280 | 280 | 13,000 | 280 |
| 1997-05-08 | 287 | 287 | 282 | 282 | 17,000 | 282 |
| 1997-05-07 | 287 | 290 | 285 | 287 | 12,000 | 287 |
| 1997-05-06 | 286 | 286 | 280 | 282 | 24,000 | 282 |
| 1997-05-02 | 280 | 281 | 280 | 281 | 4,000 | 281 |
| 1997-05-01 | 271 | 277 | 270 | 277 | 15,000 | 277 |
| 1997-04-30 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1997-04-28 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 1997-04-25 | 271 | 280 | 271 | 274 | 11,000 | 274 |
| 1997-04-24 | 292 | 292 | 290 | 290 | 10,000 | 290 |
| 1997-04-23 | 285 | 295 | 285 | 290 | 15,000 | 290 |
| 1997-04-22 | 293 | 293 | 285 | 290 | 12,000 | 290 |
| 1997-04-21 | 266 | 298 | 266 | 298 | 25,000 | 298 |
| 1997-04-18 | 255 | 267 | 255 | 265 | 38,000 | 265 |
| 1997-04-17 | 240 | 250 | 240 | 250 | 26,000 | 250 |
| 1997-04-16 | 233 | 240 | 233 | 240 | 29,000 | 240 |
| 1997-04-15 | 230 | 233 | 230 | 233 | 25,000 | 233 |
| 1997-04-14 | 226 | 228 | 225 | 228 | 27,000 | 228 |
| 1997-04-11 | 237 | 237 | 225 | 225 | 26,000 | 225 |
| 1997-04-10 | 245 | 245 | 242 | 242 | 16,000 | 242 |
| 1997-04-09 | 252 | 252 | 240 | 250 | 23,000 | 250 |
| 1997-04-08 | 270 | 270 | 250 | 252 | 47,000 | 252 |
| 1997-04-07 | 270 | 273 | 265 | 265 | 17,000 | 265 |
| 1997-04-04 | 274 | 275 | 270 | 270 | 17,000 | 270 |
| 1997-04-03 | 274 | 286 | 274 | 283 | 8,000 | 283 |
| 1997-04-02 | 277 | 277 | 270 | 270 | 14,000 | 270 |
| 1997-04-01 | 279 | 280 | 277 | 278 | 8,000 | 278 |
| 1997-03-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-03-28 | 280 | 284 | 271 | 271 | 14,000 | 271 |
| 1997-03-27 | 275 | 282 | 275 | 280 | 12,000 | 280 |
| 1997-03-26 | 282 | 282 | 278 | 278 | 12,000 | 278 |
| 1997-03-25 | 282 | 283 | 282 | 282 | 9,000 | 282 |
| 1997-03-24 | 286 | 286 | 281 | 281 | 10,000 | 281 |
| 1997-03-21 | 281 | 286 | 281 | 286 | 7,000 | 286 |
| 1997-03-19 | 282 | 285 | 280 | 281 | 16,000 | 281 |
| 1997-03-17 | 282 | 283 | 280 | 282 | 12,000 | 282 |
| 1997-03-14 | 282 | 285 | 281 | 282 | 8,000 | 282 |
| 1997-03-13 | 285 | 285 | 280 | 281 | 8,000 | 281 |
| 1997-03-12 | 286 | 286 | 284 | 285 | 10,000 | 285 |
| 1997-03-11 | 281 | 288 | 281 | 286 | 12,000 | 286 |
| 1997-03-10 | 290 | 290 | 285 | 285 | 9,000 | 285 |
| 1997-03-07 | 297 | 305 | 291 | 300 | 20,000 | 300 |
| 1997-03-06 | 291 | 302 | 291 | 302 | 4,000 | 302 |
| 1997-03-05 | 291 | 296 | 291 | 291 | 10,000 | 291 |
| 1997-03-04 | 307 | 307 | 290 | 290 | 19,000 | 290 |
| 1997-03-03 | 291 | 291 | 286 | 287 | 21,000 | 287 |
| 1997-02-28 | 297 | 298 | 291 | 291 | 20,000 | 291 |
| 1997-02-27 | 295 | 298 | 292 | 292 | 16,000 | 292 |
| 1997-02-26 | 309 | 312 | 300 | 300 | 12,000 | 300 |
| 1997-02-25 | 313 | 313 | 309 | 309 | 10,000 | 309 |
| 1997-02-24 | 307 | 309 | 307 | 308 | 6,000 | 308 |
| 1997-02-21 | 296 | 306 | 295 | 297 | 15,000 | 297 |
| 1997-02-20 | 292 | 300 | 292 | 300 | 9,000 | 300 |
| 1997-02-19 | 292 | 292 | 291 | 291 | 13,000 | 291 |
| 1997-02-18 | 300 | 300 | 292 | 292 | 10,000 | 292 |
| 1997-02-17 | 297 | 297 | 297 | 297 | 5,000 | 297 |
| 1997-02-14 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 1997-02-13 | 291 | 304 | 291 | 297 | 5,000 | 297 |
| 1997-02-10 | 288 | 290 | 287 | 290 | 16,000 | 290 |
| 1997-02-07 | 300 | 300 | 290 | 290 | 26,000 | 290 |
| 1997-02-06 | 302 | 304 | 302 | 302 | 12,000 | 302 |
| 1997-02-05 | 306 | 306 | 305 | 305 | 10,000 | 305 |
| 1997-02-04 | 309 | 310 | 307 | 307 | 25,000 | 307 |
| 1997-02-03 | 309 | 309 | 309 | 309 | 5,000 | 309 |
| 1997-01-31 | 317 | 317 | 307 | 308 | 12,000 | 308 |
| 1997-01-30 | 311 | 317 | 310 | 317 | 10,000 | 317 |
| 1997-01-29 | 305 | 307 | 305 | 306 | 21,000 | 306 |
| 1997-01-28 | 308 | 308 | 303 | 305 | 16,000 | 305 |
| 1997-01-27 | 330 | 330 | 303 | 303 | 22,000 | 303 |
| 1997-01-24 | 324 | 330 | 324 | 326 | 6,000 | 326 |
| 1997-01-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-01-22 | 310 | 339 | 310 | 339 | 15,000 | 339 |
| 1997-01-21 | 311 | 315 | 310 | 310 | 9,000 | 310 |
| 1997-01-20 | 330 | 330 | 310 | 310 | 9,000 | 310 |
| 1997-01-17 | 330 | 330 | 325 | 326 | 14,000 | 326 |
| 1997-01-16 | 350 | 350 | 335 | 335 | 23,000 | 335 |
| 1997-01-14 | 295 | 310 | 295 | 310 | 30,000 | 310 |
| 1997-01-13 | 282 | 294 | 282 | 288 | 14,000 | 288 |
| 1997-01-10 | 280 | 291 | 275 | 283 | 44,000 | 283 |
| 1997-01-09 | 308 | 308 | 270 | 270 | 41,000 | 270 |
| 1997-01-08 | 315 | 315 | 308 | 308 | 15,000 | 308 |
| 1997-01-07 | 321 | 321 | 315 | 315 | 15,000 | 315 |
| 1997-01-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
