4093 東邦アセチレン(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	63	63	63	63	3,000	63
2001-12-27	60	60	60	60	2,000	60
2001-12-26	73	73	73	73	19,000	73
2001-12-25	63	63	58	58	10,000	58
2001-12-21	60	60	57	58	18,000	58
2001-12-20	57	58	57	58	7,000	58
2001-12-19	60	60	58	58	7,000	58
2001-12-18	60	60	60	60	5,000	60
2001-12-17	60	60	60	60	4,000	60
2001-12-14	61	61	60	60	11,000	60
2001-12-13	61	61	61	61	3,000	61
2001-12-12	60	61	60	60	8,000	60
2001-12-11	63	63	60	60	5,000	60
2001-12-10	63	64	63	63	25,000	63
2001-12-07	66	67	63	63	111,000	63
2001-12-06	71	71	68	68	18,000	68
2001-12-05	64	65	63	65	11,000	65
2001-12-04	64	64	62	62	13,000	62
2001-12-03	64	65	63	64	30,000	64
2001-11-30	65	65	63	63	40,000	63
2001-11-29	71	71	59	64	21,000	64
2001-11-28	74	74	70	71	14,000	71
2001-11-27	75	75	75	75	15,000	75
2001-11-26	75	75	73	75	21,000	75
2001-11-22	71	75	71	75	15,000	75
2001-11-21	72	72	72	72	15,000	72
2001-11-20	71	71	71	71	3,000	71
2001-11-19	71	78	71	78	7,000	78
2001-11-16	72	72	72	72	3,000	72
2001-11-15	72	72	71	71	29,000	71
2001-11-13	71	71	71	71	4,000	71
2001-11-12	70	72	70	72	7,000	72
2001-11-09	75	75	73	73	8,000	73
2001-11-08	76	76	75	75	4,000	75
2001-11-07	76	76	76	76	2,000	76
2001-11-06	73	75	72	75	11,000	75
2001-11-05	76	77	76	76	3,000	76
2001-11-02	79	79	79	79	8,000	79
2001-11-01	78	78	78	78	1,000	78
2001-10-31	78	78	78	78	1,000	78
2001-10-30	76	76	76	76	2,000	76
2001-10-26	84	84	82	82	6,000	82
2001-10-25	83	87	83	83	16,000	83
2001-10-24	83	83	83	83	5,000	83
2001-10-23	83	83	83	83	21,000	83
2001-10-22	82	82	82	82	5,000	82
2001-10-19	82	82	82	82	3,000	82
2001-10-18	82	82	82	82	2,000	82
2001-10-17	80	81	80	81	2,000	81
2001-10-16	78	80	78	80	14,000	80
2001-10-15	81	81	81	81	24,000	81
2001-10-12	81	81	81	81	4,000	81
2001-10-11	80	80	80	80	5,000	80
2001-10-10	77	78	77	78	4,000	78
2001-10-05	77	77	76	76	2,000	76
2001-10-04	78	78	77	77	25,000	77
2001-10-03	77	77	77	77	3,000	77
2001-10-02	76	76	76	76	3,000	76
2001-10-01	75	76	75	76	3,000	76
2001-09-28	73	73	70	71	6,000	71
2001-09-27	80	80	80	80	1,000	80
2001-09-26	83	83	83	83	6,000	83
2001-09-25	75	75	66	69	18,000	69
2001-09-21	72	73	72	73	11,000	73
2001-09-20	80	80	80	80	10,000	80
2001-09-19	81	81	80	80	14,000	80
2001-09-18	81	81	81	81	7,000	81
2001-09-17	80	81	80	81	7,000	81
2001-09-14	78	78	78	78	2,000	78
2001-09-13	76	76	76	76	1,000	76
2001-09-12	76	80	76	80	29,000	80
2001-09-11	78	80	76	76	15,000	76
2001-09-10	79	80	79	80	7,000	80
2001-09-07	85	86	85	86	5,000	86
2001-09-06	85	86	85	86	3,000	86
2001-09-05	87	87	87	87	2,000	87
2001-09-04	87	87	87	87	2,000	87
2001-09-03	87	87	87	87	6,000	87
2001-08-31	91	92	91	92	5,000	92
2001-08-30	92	92	92	92	1,000	92
2001-08-28	95	95	95	95	2,000	95
2001-08-27	99	99	99	99	3,000	99
2001-08-24	91	95	91	92	7,000	92
2001-08-23	91	91	90	90	3,000	90
2001-08-22	91	91	91	91	7,000	91
2001-08-17	92	92	91	91	17,000	91
2001-08-16	91	91	91	91	4,000	91
2001-08-15	94	94	91	91	6,000	91
2001-08-08	92	92	91	91	2,000	91
2001-08-07	92	92	92	92	3,000	92
2001-08-06	92	92	92	92	2,000	92
2001-08-03	95	95	95	95	8,000	95
2001-08-02	91	91	91	91	1,000	91
2001-08-01	93	93	91	91	4,000	91
2001-07-30	92	93	92	93	4,000	93
2001-07-27	101	101	101	101	10,000	101
2001-07-26	105	105	97	97	15,000	97
2001-07-25	91	91	91	91	11,000	91
2001-07-24	91	91	91	91	9,000	91
2001-07-23	91	91	91	91	10,000	91
2001-07-19	95	95	93	93	14,000	93
2001-07-18	95	95	95	95	1,000	95
2001-07-17	97	97	97	97	1,000	97
2001-07-16	96	96	96	96	4,000	96
2001-07-13	96	98	96	96	10,000	96
2001-07-12	96	96	96	96	12,000	96
2001-07-11	96	96	96	96	3,000	96
2001-07-10	96	96	96	96	4,000	96
2001-07-09	100	100	93	96	14,000	96
2001-07-06	99	100	99	100	15,000	100
2001-07-05	100	100	99	99	10,000	99
2001-07-04	101	101	100	100	11,000	100
2001-07-03	102	102	100	101	13,000	101
2001-07-02	104	104	102	102	11,000	102
2001-06-29	103	103	103	103	6,000	103
2001-06-28	103	103	102	102	11,000	102
2001-06-27	103	105	103	103	6,000	103
2001-06-26	105	105	104	105	7,000	105
2001-06-25	110	110	101	101	17,000	101
2001-06-22	103	103	102	102	11,000	102
2001-06-21	102	105	102	105	7,000	105
2001-06-20	106	106	105	105	7,000	105
2001-06-19	109	109	106	106	56,000	106
2001-06-18	110	110	109	109	7,000	109
2001-06-15	110	110	109	109	19,000	109
2001-06-14	111	112	111	111	55,000	111
2001-06-13	115	115	113	113	13,000	113
2001-06-12	116	117	111	117	55,000	117
2001-06-11	113	117	113	115	90,000	115
2001-06-08	107	112	105	112	69,000	112
2001-06-07	112	112	106	109	46,000	109
2001-06-06	118	119	102	113	195,000	113
2001-06-05	126	126	111	123	213,000	123
2001-06-04	96	96	96	96	12,000	96
2001-06-01	96	97	96	96	20,000	96
2001-05-31	97	99	96	96	9,000	96
2001-05-30	97	97	97	97	2,000	97
2001-05-29	100	100	98	98	3,000	98
2001-05-28	100	100	100	100	5,000	100
2001-05-25	100	100	98	98	7,000	98
2001-05-24	100	100	100	100	1,000	100
2001-05-23	102	102	100	100	7,000	100
2001-05-22	102	102	102	102	10,000	102
2001-05-21	100	102	100	102	9,000	102
2001-05-18	98	100	98	100	6,000	100
2001-05-17	98	98	98	98	5,000	98
2001-05-16	98	98	98	98	3,000	98
2001-05-15	100	102	99	102	21,000	102
2001-05-14	104	104	100	100	10,000	100
2001-05-11	104	104	104	104	4,000	104
2001-05-10	103	104	103	104	10,000	104
2001-05-09	106	106	103	103	34,000	103
2001-05-08	106	110	106	106	40,000	106
2001-05-07	110	110	106	107	14,000	107
2001-05-02	115	116	110	110	55,000	110
2001-05-01	102	112	102	112	67,000	112
2001-04-27	103	105	102	102	11,000	102
2001-04-26	101	101	100	100	19,000	100
2001-04-25	99	99	98	99	13,000	99
2001-04-24	97	98	97	97	7,000	97
2001-04-23	100	105	95	95	14,000	95
2001-04-19	96	99	96	99	24,000	99
2001-04-18	97	97	97	97	2,000	97
2001-04-17	97	98	97	97	12,000	97
2001-04-16	97	97	95	97	10,000	97
2001-04-13	95	99	95	95	13,000	95
2001-04-12	95	95	94	94	14,000	94
2001-04-11	96	97	95	95	11,000	95
2001-04-10	96	97	95	96	11,000	96
2001-04-09	100	100	95	95	17,000	95
2001-04-06	97	100	96	99	63,000	99
2001-04-05	105	105	97	100	65,000	100
2001-04-04	91	105	91	105	97,000	105
2001-04-03	93	94	90	90	40,000	90
2001-04-02	85	95	85	93	43,000	93
2001-03-30	86	86	86	86	14,000	86
2001-03-29	86	86	86	86	3,000	86
2001-03-28	85	86	83	86	20,000	86
2001-03-27	85	86	85	85	18,000	85
2001-03-26	82	88	80	84	39,000	84
2001-03-23	85	85	82	85	11,000	85
2001-03-22	82	83	82	82	8,000	82
2001-03-21	80	81	80	81	13,000	81
2001-03-19	80	80	78	78	6,000	78
2001-03-16	76	80	76	80	7,000	80
2001-03-15	76	77	76	77	7,000	77
2001-03-14	78	79	78	78	9,000	78
2001-03-13	82	82	80	80	19,000	80
2001-03-12	81	82	81	82	3,000	82
2001-03-09	81	81	81	81	2,000	81
2001-03-08	82	82	80	82	15,000	82
2001-03-07	83	83	82	83	3,000	83
2001-03-06	81	81	81	81	1,000	81
2001-03-05	80	80	80	80	2,000	80
2001-03-02	81	81	80	80	33,000	80
2001-03-01	81	81	81	81	4,000	81
2001-02-28	83	83	82	82	3,000	82
2001-02-27	85	85	83	83	10,000	83
2001-02-26	83	85	80	80	17,000	80
2001-02-23	80	80	79	79	10,000	79
2001-02-22	80	80	75	80	9,000	80
2001-02-21	80	80	79	79	8,000	79
2001-02-20	80	80	79	79	9,000	79
2001-02-19	84	84	80	80	5,000	80
2001-02-14	84	84	79	79	3,000	79
2001-02-13	79	79	79	79	10,000	79
2001-02-09	78	78	78	78	2,000	78
2001-02-08	79	79	79	79	1,000	79
2001-02-07	78	79	78	79	7,000	79
2001-02-06	78	78	78	78	4,000	78
2001-02-05	78	80	78	80	5,000	80
2001-02-02	80	80	77	77	11,000	77
2001-02-01	80	80	80	80	5,000	80
2001-01-31	80	81	80	80	8,000	80
2001-01-30	79	80	79	80	2,000	80
2001-01-29	77	78	77	77	11,000	77
2001-01-26	77	77	76	77	13,000	77
2001-01-25	77	77	76	76	8,000	76
2001-01-24	75	78	75	78	2,000	78
2001-01-23	75	75	75	75	1,000	75
2001-01-22	76	76	75	76	13,000	76
2001-01-19	75	79	75	76	6,000	76
2001-01-18	78	78	78	78	1,000	78
2001-01-17	78	78	75	75	7,000	75
2001-01-16	78	78	78	78	2,000	78
2001-01-15	78	78	78	78	3,000	78
2001-01-12	80	80	80	80	1,000	80
2001-01-10	80	80	80	80	6,000	80
2001-01-09	84	84	84	84	1,000	84
2001-01-05	80	85	80	85	8,000	85
2001-01-04	81	81	81	81	1,000	81

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