4093 東邦アセチレン(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	85	86	85	86	6,000	86
1999-12-29	86	86	86	86	9,000	86
1999-12-28	85	90	85	85	7,000	85
1999-12-27	104	104	85	85	22,000	85
1999-12-24	83	90	83	90	13,000	90
1999-12-22	83	84	78	80	25,000	80
1999-12-21	85	85	83	83	7,000	83
1999-12-20	86	86	85	85	20,000	85
1999-12-17	87	90	86	90	22,000	90
1999-12-16	86	87	86	87	4,000	87
1999-12-15	88	88	86	86	5,000	86
1999-12-14	90	93	86	93	28,000	93
1999-12-13	92	92	92	92	8,000	92
1999-12-10	93	94	92	92	5,000	92
1999-12-09	93	93	92	93	10,000	93
1999-12-08	93	93	93	93	2,000	93
1999-12-07	94	94	93	93	2,000	93
1999-12-06	92	94	92	94	7,000	94
1999-12-03	96	96	96	96	6,000	96
1999-12-02	95	96	95	96	5,000	96
1999-12-01	97	98	95	95	11,000	95
1999-11-30	97	97	97	97	7,000	97
1999-11-29	97	98	97	98	9,000	98
1999-11-26	100	100	95	97	11,000	97
1999-11-25	100	100	95	100	12,000	100
1999-11-24	95	100	95	100	14,000	100
1999-11-22	100	100	96	96	5,000	96
1999-11-19	100	100	96	100	10,000	100
1999-11-17	98	100	98	100	5,000	100
1999-11-16	95	100	95	95	7,000	95
1999-11-15	93	100	93	100	15,000	100
1999-11-11	96	100	92	92	13,000	92
1999-11-10	96	107	96	107	5,000	107
1999-11-09	97	99	95	95	17,000	95
1999-11-08	98	100	96	96	18,000	96
1999-11-05	98	98	98	98	10,000	98
1999-11-04	100	100	98	98	13,000	98
1999-11-02	97	97	97	97	5,000	97
1999-11-01	105	105	101	101	4,000	101
1999-10-29	101	101	101	101	4,000	101
1999-10-28	109	109	100	101	6,000	101
1999-10-27	106	108	105	108	4,000	108
1999-10-26	109	109	106	106	8,000	106
1999-10-25	100	101	98	101	22,000	101
1999-10-22	96	102	96	100	11,000	100
1999-10-21	105	105	100	100	12,000	100
1999-10-20	101	105	100	105	15,000	105
1999-10-19	105	105	100	100	5,000	100
1999-10-18	105	105	105	105	8,000	105
1999-10-15	109	109	106	106	2,000	106
1999-10-14	110	110	110	110	5,000	110
1999-10-12	105	106	105	106	2,000	106
1999-10-08	105	105	105	105	7,000	105
1999-10-07	110	110	110	110	3,000	110
1999-10-06	103	109	103	103	9,000	103
1999-10-05	108	108	103	103	12,000	103
1999-10-04	110	110	108	108	11,000	108
1999-10-01	107	107	105	105	21,000	105
1999-09-30	106	106	106	106	2,000	106
1999-09-29	109	109	106	106	8,000	106
1999-09-28	106	110	106	110	10,000	110
1999-09-27	109	109	106	106	10,000	106
1999-09-24	108	110	106	106	9,000	106
1999-09-22	106	106	106	106	10,000	106
1999-09-21	106	106	106	106	7,000	106
1999-09-20	105	105	105	105	7,000	105
1999-09-17	108	108	108	108	8,000	108
1999-09-16	108	108	108	108	5,000	108
1999-09-14	110	110	108	108	9,000	108
1999-09-13	110	110	110	110	6,000	110
1999-09-10	112	112	109	110	9,000	110
1999-09-09	112	112	108	108	12,000	108
1999-09-08	112	115	112	112	13,000	112
1999-09-07	112	112	111	111	4,000	111
1999-09-06	110	111	110	110	12,000	110
1999-09-03	115	115	114	114	12,000	114
1999-09-02	116	120	115	115	6,000	115
1999-09-01	116	120	116	116	9,000	116
1999-08-31	117	120	116	116	10,000	116
1999-08-30	117	117	117	117	5,000	117
1999-08-27	119	119	117	117	7,000	117
1999-08-26	123	123	123	123	2,000	123
1999-08-25	125	125	119	119	12,000	119
1999-08-24	118	121	118	118	16,000	118
1999-08-23	118	118	118	118	8,000	118
1999-08-20	117	117	117	117	5,000	117
1999-08-19	120	120	117	117	7,000	117
1999-08-18	125	125	121	121	5,000	121
1999-08-17	127	127	125	125	7,000	125
1999-08-16	125	125	125	125	3,000	125
1999-08-12	125	126	125	125	12,000	125
1999-08-11	117	130	115	130	18,000	130
1999-08-10	115	115	115	115	6,000	115
1999-08-09	121	121	120	120	7,000	120
1999-08-06	120	120	120	120	16,000	120
1999-08-05	120	120	120	120	16,000	120
1999-08-04	125	141	125	140	19,000	140
1999-08-03	124	125	124	125	11,000	125
1999-08-02	127	127	121	123	15,000	123
1999-07-30	135	135	128	129	14,000	129
1999-07-29	135	139	135	136	21,000	136
1999-07-28	142	142	140	140	7,000	140
1999-07-27	127	143	127	128	27,000	128
1999-07-26	127	127	126	127	27,000	127
1999-07-23	126	126	125	125	16,000	125
1999-07-22	128	128	125	126	12,000	126
1999-07-21	125	127	125	125	7,000	125
1999-07-19	127	128	125	125	22,000	125
1999-07-16	129	135	128	128	21,000	128
1999-07-15	128	128	127	128	9,000	128
1999-07-14	130	132	127	127	17,000	127
1999-07-13	128	135	128	135	10,000	135
1999-07-12	131	131	127	127	18,000	127
1999-07-09	131	134	131	134	3,000	134
1999-07-08	130	130	129	129	22,000	129
1999-07-07	134	134	133	133	10,000	133
1999-07-06	135	135	133	134	9,000	134
1999-07-05	139	142	135	135	16,000	135
1999-07-02	133	135	133	133	21,000	133
1999-07-01	133	133	131	133	6,000	133
1999-06-30	135	135	131	131	14,000	131
1999-06-29	139	139	125	135	25,000	135
1999-06-28	143	143	143	143	3,000	143
1999-06-25	142	142	132	132	11,000	132
1999-06-24	140	143	137	143	12,000	143
1999-06-23	138	140	131	137	37,000	137
1999-06-22	133	137	133	137	15,000	137
1999-06-21	140	140	139	139	10,000	139
1999-06-18	140	144	139	139	20,000	139
1999-06-17	132	139	132	139	14,000	139
1999-06-16	130	130	130	130	11,000	130
1999-06-15	128	128	123	124	58,000	124
1999-06-14	128	130	126	126	10,000	126
1999-06-11	128	128	127	128	13,000	128
1999-06-10	122	125	122	125	5,000	125
1999-06-09	128	128	122	122	18,000	122
1999-06-08	126	128	126	128	8,000	128
1999-06-07	123	123	123	123	4,000	123
1999-06-04	122	122	122	122	2,000	122
1999-06-03	121	121	121	121	3,000	121
1999-06-02	121	121	120	120	5,000	120
1999-06-01	121	125	121	121	8,000	121
1999-05-31	120	120	120	120	8,000	120
1999-05-28	125	125	125	125	6,000	125
1999-05-27	129	129	127	127	4,000	127
1999-05-26	135	135	130	135	18,000	135
1999-05-25	128	130	127	127	5,000	127
1999-05-24	125	125	125	125	1,000	125
1999-05-21	125	133	125	125	7,000	125
1999-05-20	125	125	125	125	4,000	125
1999-05-19	131	133	121	133	13,000	133
1999-05-18	130	130	130	130	1,000	130
1999-05-17	134	135	131	131	8,000	131
1999-05-14	136	144	136	136	11,000	136
1999-05-13	143	145	140	140	19,000	140
1999-05-12	135	145	135	143	24,000	143
1999-05-11	140	140	135	135	23,000	135
1999-05-10	140	142	139	140	29,000	140
1999-05-07	135	140	135	135	15,000	135
1999-05-06	130	140	130	140	22,000	140
1999-04-30	127	127	123	123	20,000	123
1999-04-28	122	127	122	127	6,000	127
1999-04-27	126	126	122	122	10,000	122
1999-04-26	127	127	125	126	11,000	126
1999-04-23	127	127	119	121	6,000	121
1999-04-22	120	122	118	118	23,000	118
1999-04-21	130	131	127	127	11,000	127
1999-04-20	131	132	131	132	6,000	132
1999-04-19	134	134	130	130	3,000	130
1999-04-16	130	134	127	127	18,000	127
1999-04-15	131	131	126	126	18,000	126
1999-04-14	131	135	131	131	16,000	131
1999-04-13	135	135	131	132	16,000	132
1999-04-12	135	136	135	135	22,000	135
1999-04-09	131	140	131	138	25,000	138
1999-04-08	125	133	125	130	41,000	130
1999-04-07	123	123	115	117	19,000	117
1999-04-06	123	123	110	110	12,000	110
1999-04-05	109	120	107	120	15,000	120
1999-04-02	106	110	105	110	10,000	110
1999-04-01	108	110	108	110	8,000	110
1999-03-31	109	109	109	109	3,000	109
1999-03-30	109	109	108	108	15,000	108
1999-03-29	109	113	108	109	12,000	109
1999-03-26	115	115	105	105	25,000	105
1999-03-25	113	113	110	110	5,000	110
1999-03-24	111	115	111	113	15,000	113
1999-03-23	115	118	115	115	12,000	115
1999-03-19	116	116	115	115	10,000	115
1999-03-18	120	128	115	115	26,000	115
1999-03-17	115	120	115	118	26,000	118
1999-03-16	113	113	110	113	14,000	113
1999-03-15	110	111	110	110	4,000	110
1999-03-12	110	110	107	110	20,000	110
1999-03-11	106	110	104	110	14,000	110
1999-03-10	108	108	106	106	12,000	106
1999-03-08	97	110	97	109	12,000	109
1999-03-04	97	105	97	105	3,000	105
1999-03-03	105	105	105	105	5,000	105
1999-03-02	97	97	97	97	6,000	97
1999-03-01	105	105	105	105	1,000	105
1999-02-26	105	105	97	97	5,000	97
1999-02-25	101	101	97	97	16,000	97
1999-02-24	100	100	100	100	7,000	100
1999-02-23	100	100	100	100	1,000	100
1999-02-22	100	100	95	97	10,000	97
1999-02-19	96	96	95	95	7,000	95
1999-02-18	100	100	94	95	14,000	95
1999-02-17	97	100	97	100	5,000	100
1999-02-16	100	100	98	98	6,000	98
1999-02-15	99	99	99	99	1,000	99
1999-02-12	97	97	97	97	1,000	97
1999-02-10	97	97	97	97	2,000	97
1999-02-09	104	104	98	104	5,000	104
1999-02-08	102	104	98	98	5,000	98
1999-02-05	96	105	96	97	7,000	97
1999-02-04	100	100	100	100	2,000	100
1999-02-03	100	100	100	100	48,000	100
1999-02-02	102	102	102	102	1,000	102
1999-02-01	101	101	101	101	3,000	101
1999-01-29	100	100	100	100	10,000	100
1999-01-28	102	102	100	100	7,000	100
1999-01-27	105	105	105	105	1,000	105
1999-01-26	110	110	100	100	9,000	100
1999-01-25	110	110	100	100	7,000	100
1999-01-22	101	101	101	101	2,000	101
1999-01-21	100	100	100	100	2,000	100
1999-01-20	101	101	101	101	4,000	101
1999-01-19	100	101	91	101	20,000	101
1999-01-18	100	100	100	100	2,000	100
1999-01-14	100	100	100	100	7,000	100
1999-01-13	101	101	100	101	10,000	101
1999-01-12	101	101	101	101	12,000	101
1999-01-11	101	101	101	101	6,000	101
1999-01-08	101	101	101	101	1,000	101
1999-01-07	101	101	101	101	1,000	101
1999-01-06	100	100	100	100	10,000	100
1999-01-05	103	103	103	103	1,000	103
1999-01-04	110	110	110	110	5,000	110

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