4093 東邦アセチレン(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-28	80	80	80	80	4,000	80
2000-12-27	80	80	80	80	11,000	80
2000-12-26	85	85	79	79	19,000	79
2000-12-25	83	83	78	79	16,000	79
2000-12-22	78	79	78	78	10,000	78
2000-12-21	78	78	78	78	3,000	78
2000-12-20	80	81	77	77	9,000	77
2000-12-19	80	80	76	76	10,000	76
2000-12-18	81	81	81	81	24,000	81
2000-12-15	80	82	80	82	5,000	82
2000-12-14	78	83	78	78	4,000	78
2000-12-13	77	78	76	76	11,000	76
2000-12-12	76	77	76	77	2,000	77
2000-12-11	78	79	76	79	19,000	79
2000-12-07	79	82	79	82	2,000	82
2000-12-06	80	80	80	80	2,000	80
2000-12-05	79	79	78	78	11,000	78
2000-12-04	79	79	76	79	14,000	79
2000-12-01	75	75	75	75	1,000	75
2000-11-30	75	75	75	75	1,000	75
2000-11-29	75	75	75	75	2,000	75
2000-11-28	73	79	73	79	5,000	79
2000-11-27	79	79	79	79	12,000	79
2000-11-24	72	72	72	72	1,000	72
2000-11-22	75	75	75	75	11,000	75
2000-11-21	77	77	75	75	9,000	75
2000-11-20	75	76	75	76	8,000	76
2000-11-17	72	72	72	72	5,000	72
2000-11-16	72	72	71	71	3,000	71
2000-11-15	72	72	72	72	1,000	72
2000-11-14	77	77	75	75	2,000	75
2000-11-13	72	72	72	72	5,000	72
2000-11-10	75	75	72	72	16,000	72
2000-11-09	76	77	76	77	4,000	77
2000-11-08	75	75	75	75	5,000	75
2000-11-07	72	75	71	75	7,000	75
2000-11-06	72	78	71	71	4,000	71
2000-11-02	73	73	73	73	2,000	73
2000-11-01	72	73	72	73	14,000	73
2000-10-31	72	75	71	71	12,000	71
2000-10-30	80	80	76	76	6,000	76
2000-10-27	76	76	76	76	3,000	76
2000-10-26	85	85	72	72	7,000	72
2000-10-25	89	89	87	87	9,000	87
2000-10-23	74	74	73	73	4,000	73
2000-10-20	72	74	72	73	11,000	73
2000-10-19	78	78	63	70	24,000	70
2000-10-18	78	78	78	78	13,000	78
2000-10-17	78	78	78	78	3,000	78
2000-10-16	79	79	78	79	3,000	79
2000-10-13	79	79	78	78	4,000	78
2000-10-12	84	84	84	84	1,000	84
2000-10-10	80	85	78	78	7,000	78
2000-10-06	80	80	80	80	1,000	80
2000-10-05	86	86	78	78	7,000	78
2000-10-04	78	78	78	78	9,000	78
2000-10-03	81	81	81	81	1,000	81
2000-10-02	83	83	83	83	3,000	83
2000-09-29	82	82	82	82	1,000	82
2000-09-28	82	82	82	82	6,000	82
2000-09-27	82	82	82	82	1,000	82
2000-09-26	85	85	83	85	8,000	85
2000-09-25	85	85	83	83	10,000	83
2000-09-22	84	84	83	83	3,000	83
2000-09-20	83	85	83	85	9,000	85
2000-09-19	83	83	82	83	3,000	83
2000-09-18	83	83	83	83	2,000	83
2000-09-14	85	85	83	83	8,000	83
2000-09-11	88	88	85	87	4,000	87
2000-09-08	86	86	85	85	13,000	85
2000-09-07	87	87	85	85	3,000	85
2000-09-06	85	85	85	85	4,000	85
2000-09-05	87	87	87	87	2,000	87
2000-09-04	88	88	88	88	9,000	88
2000-09-01	90	91	90	91	5,000	91
2000-08-31	90	90	90	90	1,000	90
2000-08-30	90	90	90	90	5,000	90
2000-08-29	90	90	90	90	6,000	90
2000-08-28	95	95	89	89	11,000	89
2000-08-25	92	92	89	91	13,000	91
2000-08-24	88	88	88	88	2,000	88
2000-08-23	90	90	87	87	2,000	87
2000-08-22	87	89	87	89	8,000	89
2000-08-21	87	87	87	87	10,000	87
2000-08-17	90	90	87	87	7,000	87
2000-08-16	90	90	90	90	1,000	90
2000-08-15	87	87	87	87	1,000	87
2000-08-14	91	91	91	91	1,000	91
2000-08-11	87	87	87	87	5,000	87
2000-08-10	88	88	87	87	2,000	87
2000-08-08	90	92	89	92	5,000	92
2000-08-07	88	89	88	89	7,000	89
2000-08-04	88	95	88	95	15,000	95
2000-08-03	88	88	88	88	14,000	88
2000-08-02	90	90	90	90	1,000	90
2000-08-01	90	90	90	90	1,000	90
2000-07-31	90	90	88	90	12,000	90
2000-07-28	91	91	90	90	8,000	90
2000-07-27	90	99	90	92	8,000	92
2000-07-26	102	102	102	102	14,000	102
2000-07-25	95	95	90	90	9,000	90
2000-07-24	90	90	90	90	4,000	90
2000-07-21	90	90	90	90	7,000	90
2000-07-19	92	92	92	92	1,000	92
2000-07-18	95	95	91	92	17,000	92
2000-07-17	97	97	95	95	2,000	95
2000-07-14	98	98	96	96	9,000	96
2000-07-13	98	98	98	98	7,000	98
2000-07-12	98	100	98	98	6,000	98
2000-07-11	95	96	95	96	4,000	96
2000-07-10	95	100	95	100	9,000	100
2000-07-07	95	95	92	92	10,000	92
2000-07-06	103	103	95	95	7,000	95
2000-07-05	102	104	102	104	8,000	104
2000-07-04	97	105	97	105	49,000	105
2000-07-03	98	100	97	97	25,000	97
2000-06-30	95	99	90	98	44,000	98
2000-06-29	91	95	90	90	21,000	90
2000-06-28	85	90	85	85	29,000	85
2000-06-27	93	95	82	82	24,000	82
2000-06-26	93	93	93	93	6,000	93
2000-06-23	90	93	90	93	9,000	93
2000-06-22	88	88	86	86	8,000	86
2000-06-21	88	89	86	86	6,000	86
2000-06-20	87	88	85	88	26,000	88
2000-06-19	87	87	87	87	1,000	87
2000-06-16	87	87	87	87	3,000	87
2000-06-15	90	90	90	90	2,000	90
2000-06-14	95	95	90	90	7,000	90
2000-06-13	93	93	90	90	8,000	90
2000-06-12	86	90	86	88	14,000	88
2000-06-09	88	88	85	85	7,000	85
2000-06-08	90	90	86	86	5,000	86
2000-06-07	87	92	87	90	8,000	90
2000-06-06	87	87	86	86	5,000	86
2000-06-05	85	85	85	85	1,000	85
2000-06-02	81	83	81	83	6,000	83
2000-06-01	91	91	90	90	11,000	90
2000-05-31	90	95	89	90	8,000	90
2000-05-30	90	90	90	90	11,000	90
2000-05-26	99	99	90	90	11,000	90
2000-05-25	100	100	90	90	6,000	90
2000-05-24	91	91	91	91	1,000	91
2000-05-23	90	90	90	90	1,000	90
2000-05-22	96	96	94	94	3,000	94
2000-05-19	99	99	95	95	13,000	95
2000-05-18	95	95	95	95	16,000	95
2000-05-17	95	95	95	95	7,000	95
2000-05-16	95	95	95	95	2,000	95
2000-05-15	100	100	100	100	2,000	100
2000-05-12	99	99	99	99	2,000	99
2000-05-11	98	98	96	96	7,000	96
2000-05-10	99	99	95	95	3,000	95
2000-05-09	101	102	101	102	2,000	102
2000-05-08	100	100	100	100	16,000	100
2000-05-02	90	100	90	100	7,000	100
2000-05-01	100	100	100	100	12,000	100
2000-04-28	100	100	100	100	6,000	100
2000-04-27	103	103	103	103	10,000	103
2000-04-26	103	103	103	103	3,000	103
2000-04-25	105	105	91	91	6,000	91
2000-04-24	90	90	90	90	5,000	90
2000-04-20	95	99	90	99	11,000	99
2000-04-19	95	95	90	95	8,000	95
2000-04-18	95	95	85	86	15,000	86
2000-04-17	100	100	100	100	15,000	100
2000-04-14	100	105	100	105	8,000	105
2000-04-13	109	109	105	106	11,000	106
2000-04-12	110	110	108	108	26,000	108
2000-04-11	105	110	100	110	38,000	110
2000-04-10	100	105	100	105	35,000	105
2000-04-07	95	96	95	95	7,000	95
2000-04-06	95	95	90	95	21,000	95
2000-04-05	93	93	90	90	7,000	90
2000-04-04	94	95	94	94	29,000	94
2000-04-03	91	92	86	92	28,000	92
2000-03-31	90	90	90	90	1,000	90
2000-03-30	92	92	91	91	5,000	91
2000-03-29	89	91	86	90	10,000	90
2000-03-28	86	86	86	86	6,000	86
2000-03-27	89	89	85	85	13,000	85
2000-03-24	89	89	85	85	12,000	85
2000-03-23	85	85	85	85	6,000	85
2000-03-22	81	85	81	85	8,000	85
2000-03-21	83	85	80	80	21,000	80
2000-03-17	82	82	80	81	7,000	81
2000-03-16	82	82	82	82	2,000	82
2000-03-15	80	80	80	80	6,000	80
2000-03-13	85	85	84	84	3,000	84
2000-03-10	80	85	80	85	7,000	85
2000-03-09	85	85	80	80	35,000	80
2000-03-08	82	82	82	82	5,000	82
2000-03-07	85	85	85	85	7,000	85
2000-03-06	81	86	80	85	14,000	85
2000-03-03	80	84	80	84	6,000	84
2000-03-01	77	77	77	77	1,000	77
2000-02-29	77	80	77	77	7,000	77
2000-02-28	85	85	77	80	7,000	80
2000-02-25	81	83	77	77	11,000	77
2000-02-24	76	76	76	76	2,000	76
2000-02-23	75	75	75	75	1,000	75
2000-02-22	81	81	75	75	7,000	75
2000-02-21	80	80	71	71	11,000	71
2000-02-18	83	83	80	80	24,000	80
2000-02-17	81	81	80	81	12,000	81
2000-02-16	81	81	81	81	18,000	81
2000-02-15	83	83	81	81	13,000	81
2000-02-14	83	83	83	83	14,000	83
2000-02-10	81	81	81	81	4,000	81
2000-02-09	81	85	81	81	4,000	81
2000-02-08	83	83	81	81	16,000	81
2000-02-07	81	85	81	83	7,000	83
2000-02-04	81	85	81	81	8,000	81
2000-02-03	81	81	81	81	1,000	81
2000-02-02	83	83	80	80	9,000	80
2000-02-01	83	83	83	83	5,000	83
2000-01-31	85	85	82	82	9,000	82
2000-01-27	85	89	85	89	31,000	89
2000-01-26	89	89	85	85	29,000	85
2000-01-25	86	86	84	84	15,000	84
2000-01-24	84	85	84	85	6,000	85
2000-01-21	86	86	80	85	32,000	85
2000-01-20	87	87	86	86	4,000	86
2000-01-19	90	90	88	88	6,000	88
2000-01-18	87	90	87	90	11,000	90
2000-01-17	82	86	82	86	11,000	86
2000-01-14	80	86	80	86	10,000	86
2000-01-13	81	81	79	79	22,000	79
2000-01-12	83	85	81	81	22,000	81
2000-01-11	81	85	81	85	15,000	85
2000-01-07	80	80	80	80	3,000	80
2000-01-06	80	80	80	80	4,000	80
2000-01-05	86	86	85	85	2,000	85

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