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
