4093 東邦アセチレン(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	102	102	102	102	10,000	102
1998-12-29	101	101	101	101	10,000	101
1998-12-28	127	127	100	100	19,000	100
1998-12-25	103	103	102	102	11,000	102
1998-12-22	103	103	103	103	1,000	103
1998-12-21	102	102	102	102	2,000	102
1998-12-18	102	102	101	102	13,000	102
1998-12-17	105	105	102	102	9,000	102
1998-12-15	105	105	105	105	5,000	105
1998-12-11	107	110	105	110	12,000	110
1998-12-10	105	105	105	105	2,000	105
1998-12-09	104	104	104	104	4,000	104
1998-12-08	105	105	104	104	2,000	104
1998-12-07	105	110	103	103	4,000	103
1998-12-04	105	110	102	102	14,000	102
1998-12-03	111	111	110	110	7,000	110
1998-12-02	112	112	111	111	4,000	111
1998-12-01	119	119	116	116	2,000	116
1998-11-30	115	121	115	121	14,000	121
1998-11-27	110	112	110	110	6,000	110
1998-11-26	110	110	106	110	10,000	110
1998-11-25	110	110	109	110	10,000	110
1998-11-24	109	110	109	110	9,000	110
1998-11-20	103	110	100	100	24,000	100
1998-11-19	102	102	101	101	6,000	101
1998-11-18	100	100	100	100	2,000	100
1998-11-16	99	99	99	99	1,000	99
1998-11-13	100	100	99	99	3,000	99
1998-11-12	99	99	98	98	4,000	98
1998-11-11	98	110	98	110	4,000	110
1998-11-09	100	100	100	100	8,000	100
1998-11-06	100	101	100	101	2,000	101
1998-11-05	100	110	100	110	3,000	110
1998-11-04	100	101	100	100	18,000	100
1998-11-02	100	105	100	105	14,000	105
1998-10-30	100	100	100	100	3,000	100
1998-10-28	110	110	100	100	4,000	100
1998-10-27	110	110	110	110	9,000	110
1998-10-26	110	110	110	110	6,000	110
1998-10-23	100	100	100	100	9,000	100
1998-10-22	100	105	100	100	11,000	100
1998-10-21	100	109	100	100	3,000	100
1998-10-20	100	110	95	110	8,000	110
1998-10-19	100	105	100	105	10,000	105
1998-10-16	100	100	100	100	2,000	100
1998-10-15	100	100	100	100	8,000	100
1998-10-14	100	100	100	100	1,000	100
1998-10-13	100	102	100	102	4,000	102
1998-10-08	102	103	102	102	9,000	102
1998-10-07	100	102	100	102	17,000	102
1998-10-06	100	100	100	100	7,000	100
1998-10-05	100	100	91	100	13,000	100
1998-10-02	100	100	94	100	9,000	100
1998-10-01	97	97	97	97	8,000	97
1998-09-30	100	100	97	100	12,000	100
1998-09-29	105	105	100	100	12,000	100
1998-09-28	105	105	105	105	4,000	105
1998-09-25	105	105	105	105	4,000	105
1998-09-24	103	103	103	103	8,000	103
1998-09-22	97	103	97	101	9,000	101
1998-09-21	103	105	100	100	10,000	100
1998-09-18	102	102	102	102	1,000	102
1998-09-17	105	105	102	102	12,000	102
1998-09-16	105	105	105	105	5,000	105
1998-09-14	110	110	105	105	12,000	105
1998-09-11	110	110	110	110	4,000	110
1998-09-10	111	111	110	111	11,000	111
1998-09-09	115	115	111	111	9,000	111
1998-09-08	110	111	110	110	17,000	110
1998-09-07	111	111	110	110	2,000	110
1998-09-04	114	114	110	110	6,000	110
1998-09-02	114	114	114	114	1,000	114
1998-09-01	111	111	111	111	1,000	111
1998-08-31	111	111	111	111	1,000	111
1998-08-28	111	115	111	111	4,000	111
1998-08-27	115	115	115	115	9,000	115
1998-08-26	120	120	118	118	7,000	118
1998-08-25	122	122	120	120	11,000	120
1998-08-24	121	121	117	117	8,000	117
1998-08-20	120	121	120	121	12,000	121
1998-08-19	121	121	120	120	18,000	120
1998-08-18	120	120	120	120	1,000	120
1998-08-17	125	125	112	112	8,000	112
1998-08-13	127	127	127	127	4,000	127
1998-08-07	135	135	130	130	3,000	130
1998-08-06	129	130	126	126	5,000	126
1998-08-05	133	133	130	130	16,000	130
1998-08-04	132	132	132	132	1,000	132
1998-08-03	133	133	131	131	6,000	131
1998-07-31	135	139	135	139	15,000	139
1998-07-30	141	141	133	133	2,000	133
1998-07-29	135	145	135	145	13,000	145
1998-07-28	131	145	131	145	6,000	145
1998-07-27	150	150	139	139	22,000	139
1998-07-24	145	145	140	140	3,000	140
1998-07-23	135	135	128	128	6,000	128
1998-07-22	142	142	136	136	2,000	136
1998-07-21	140	140	140	140	7,000	140
1998-07-16	140	146	140	146	3,000	146
1998-07-15	140	146	140	146	4,000	146
1998-07-13	140	140	140	140	10,000	140
1998-07-10	147	147	145	145	4,000	145
1998-07-09	148	148	147	147	8,000	147
1998-07-08	150	150	148	148	5,000	148
1998-07-07	148	150	147	148	13,000	148
1998-07-06	143	145	143	145	3,000	145
1998-07-03	142	142	135	141	14,000	141
1998-07-02	155	155	140	141	19,000	141
1998-07-01	127	135	127	135	18,000	135
1998-06-30	125	130	125	126	14,000	126
1998-06-29	125	125	125	125	2,000	125
1998-06-26	130	130	130	130	3,000	130
1998-06-25	125	125	121	121	3,000	121
1998-06-24	125	125	121	125	10,000	125
1998-06-23	125	125	125	125	1,000	125
1998-06-22	130	130	125	125	5,000	125
1998-06-19	137	137	132	132	11,000	132
1998-06-18	126	127	125	127	12,000	127
1998-06-17	121	121	121	121	8,000	121
1998-06-12	121	121	121	121	4,000	121
1998-06-10	121	121	121	121	4,000	121
1998-06-09	122	122	120	120	4,000	120
1998-06-05	126	126	120	120	37,000	120
1998-06-04	127	127	126	126	4,000	126
1998-06-03	126	126	126	126	1,000	126
1998-06-02	125	125	125	125	8,000	125
1998-06-01	140	140	140	140	3,000	140
1998-05-28	150	150	150	150	10,000	150
1998-05-27	130	130	130	130	5,000	130
1998-05-26	141	141	130	130	6,000	130
1998-05-25	140	140	140	140	3,000	140
1998-05-22	125	125	120	121	11,000	121
1998-05-19	134	134	134	134	1,000	134
1998-05-18	116	117	116	117	7,000	117
1998-05-15	130	130	130	130	11,000	130
1998-05-14	128	139	128	130	4,000	130
1998-05-13	127	130	127	127	4,000	127
1998-05-12	140	140	126	126	8,000	126
1998-05-06	150	150	150	150	2,000	150
1998-04-27	150	150	150	150	3,000	150
1998-04-24	150	150	150	150	3,000	150
1998-04-22	130	130	130	130	6,000	130
1998-04-21	135	135	129	129	10,000	129
1998-04-20	135	135	135	135	4,000	135
1998-04-17	130	130	130	130	1,000	130
1998-04-15	130	140	130	136	12,000	136
1998-04-14	140	140	140	140	2,000	140
1998-04-09	140	140	137	140	6,000	140
1998-04-08	141	141	140	140	9,000	140
1998-04-07	140	140	140	140	5,000	140
1998-04-06	132	135	130	135	12,000	135
1998-04-03	135	135	130	130	2,000	130
1998-04-02	135	135	125	125	6,000	125
1998-04-01	150	150	135	135	8,000	135
1998-03-31	146	146	145	145	4,000	145
1998-03-27	158	158	155	155	2,000	155
1998-03-26	159	159	159	159	2,000	159
1998-03-25	150	150	145	145	6,000	145
1998-03-24	150	150	150	150	1,000	150
1998-03-23	150	150	150	150	2,000	150
1998-03-17	155	162	151	162	9,000	162
1998-03-16	159	159	149	149	3,000	149
1998-03-13	156	160	156	160	9,000	160
1998-03-12	160	160	160	160	7,000	160
1998-03-11	161	161	160	160	7,000	160
1998-03-09	161	172	161	172	5,000	172
1998-03-06	165	165	160	160	12,000	160
1998-03-04	168	170	167	167	5,000	167
1998-03-03	170	171	167	167	6,000	167
1998-03-02	166	166	165	166	8,000	166
1998-02-27	160	161	160	161	5,000	161
1998-02-26	170	170	170	170	9,000	170
1998-02-25	165	165	155	155	5,000	155
1998-02-24	155	155	155	155	4,000	155
1998-02-23	155	155	155	155	3,000	155
1998-02-19	151	151	151	151	4,000	151
1998-02-18	156	160	156	160	3,000	160
1998-02-17	159	160	155	155	10,000	155
1998-02-16	165	165	165	165	3,000	165
1998-02-13	175	175	170	174	13,000	174
1998-02-12	175	175	175	175	5,000	175
1998-02-10	160	175	160	170	8,000	170
1998-02-09	156	157	156	157	3,000	157
1998-02-06	150	155	150	155	6,000	155
1998-02-05	147	147	143	143	12,000	143
1998-02-02	141	143	141	141	6,000	141
1998-01-30	160	160	150	150	11,000	150
1998-01-29	184	188	175	175	18,000	175
1998-01-28	159	180	159	175	11,000	175
1998-01-27	176	176	159	159	12,000	159
1998-01-26	150	157	150	157	20,000	157
1998-01-23	135	135	135	135	6,000	135
1998-01-22	155	157	149	149	27,000	149
1998-01-21	120	139	120	139	14,000	139
1998-01-20	116	117	116	117	2,000	117
1998-01-19	110	110	110	110	2,000	110
1998-01-16	102	103	101	101	16,000	101
1998-01-12	105	106	105	106	7,000	106
1998-01-08	102	102	102	102	8,000	102
1998-01-07	108	108	108	108	3,000	108
1998-01-06	118	118	118	118	1,000	118

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