4093 東邦アセチレン(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	65	65	65	65	8,000	65
2002-12-27	67	68	65	65	24,000	65
2002-12-26	66	66	62	63	83,000	63
2002-12-25	61	62	60	61	71,000	61
2002-12-24	64	64	61	63	51,000	63
2002-12-20	63	65	63	65	35,000	65
2002-12-19	63	66	63	63	24,000	63
2002-12-18	66	66	64	64	68,000	64
2002-12-17	69	69	66	66	20,000	66
2002-12-16	69	70	69	69	12,000	69
2002-12-13	65	73	65	73	48,000	73
2002-12-12	66	67	65	65	42,000	65
2002-12-11	66	67	66	67	25,000	67
2002-12-10	66	68	66	68	14,000	68
2002-12-09	68	68	67	68	13,000	68
2002-12-06	70	70	67	68	12,000	68
2002-12-05	69	69	67	67	39,000	67
2002-12-04	69	70	68	70	20,000	70
2002-12-03	71	75	69	69	26,000	69
2002-12-02	73	75	73	74	19,000	74
2002-11-29	78	80	67	80	120,000	80
2002-11-28	74	87	74	80	153,000	80
2002-11-27	72	74	69	74	53,000	74
2002-11-26	71	73	65	72	58,000	72
2002-11-25	70	70	66	67	21,000	67
2002-11-22	65	67	65	67	12,000	67
2002-11-21	66	67	64	67	8,000	67
2002-11-20	65	66	65	66	6,000	66
2002-11-19	65	66	63	63	28,000	63
2002-11-18	68	69	65	66	25,000	66
2002-11-15	71	71	66	68	23,000	68
2002-11-14	68	75	68	73	54,000	73
2002-11-13	68	68	66	66	9,000	66
2002-11-12	65	68	64	68	19,000	68
2002-11-11	68	71	64	65	87,000	65
2002-11-08	71	74	70	73	26,000	73
2002-11-07	78	78	73	76	10,000	76
2002-11-06	68	76	68	76	26,000	76
2002-11-05	72	80	72	73	21,000	73
2002-11-01	81	81	72	72	42,000	72
2002-10-31	83	83	77	80	31,000	80
2002-10-30	85	85	82	83	50,000	83
2002-10-29	82	86	79	84	105,000	84
2002-10-28	74	84	69	82	80,000	82
2002-10-25	68	79	63	71	73,000	71
2002-10-24	67	67	64	64	18,000	64
2002-10-23	63	66	63	66	26,000	66
2002-10-22	66	66	65	65	22,000	65
2002-10-21	68	68	65	65	35,000	65
2002-10-18	67	69	66	67	46,000	67
2002-10-17	70	71	67	67	28,000	67
2002-10-16	75	75	70	70	27,000	70
2002-10-15	73	73	68	71	22,000	71
2002-10-11	64	69	64	66	31,000	66
2002-10-10	63	64	58	61	99,000	61
2002-10-09	74	76	68	68	113,000	68
2002-10-08	83	83	83	83	51,000	83
2002-10-07	86	86	83	83	136,000	83
2002-10-04	87	90	85	89	38,000	89
2002-10-03	99	101	90	90	190,000	90
2002-10-02	86	97	85	94	146,000	94
2002-10-01	85	86	85	85	17,000	85
2002-09-30	88	88	85	85	20,000	85
2002-09-27	85	87	85	87	25,000	87
2002-09-26	88	88	85	87	35,000	87
2002-09-25	89	89	85	85	44,000	85
2002-09-24	90	91	87	87	21,000	87
2002-09-20	88	89	86	89	59,000	89
2002-09-19	87	90	85	89	49,000	89
2002-09-18	86	89	85	89	48,000	89
2002-09-17	85	90	85	87	56,000	87
2002-09-13	89	90	88	89	14,000	89
2002-09-12	89	89	88	89	18,000	89
2002-09-11	90	93	88	90	26,000	90
2002-09-10	94	94	90	90	17,000	90
2002-09-09	95	96	93	93	35,000	93
2002-09-06	100	100	93	95	63,000	95
2002-09-05	104	104	99	101	115,000	101
2002-09-04	88	99	86	94	145,000	94
2002-09-03	92	92	86	89	60,000	89
2002-09-02	93	93	87	87	64,000	87
2002-08-30	95	95	86	93	43,000	93
2002-08-29	100	100	98	99	30,000	99
2002-08-28	100	101	100	100	21,000	100
2002-08-27	101	103	99	101	20,000	101
2002-08-26	103	103	99	101	44,000	101
2002-08-23	103	105	100	100	28,000	100
2002-08-22	103	104	103	103	5,000	103
2002-08-21	103	103	100	100	44,000	100
2002-08-20	100	104	100	103	43,000	103
2002-08-19	100	101	100	100	32,000	100
2002-08-16	100	103	100	100	81,000	100
2002-08-15	101	103	98	100	214,000	100
2002-08-14	105	106	104	104	62,000	104
2002-08-13	111	111	107	109	64,000	109
2002-08-12	124	124	110	110	34,000	110
2002-08-09	114	124	107	119	62,000	119
2002-08-08	112	117	111	114	63,000	114
2002-08-07	107	114	107	112	48,000	112
2002-08-06	110	110	105	106	130,000	106
2002-08-05	115	118	106	113	106,000	113
2002-08-02	129	130	118	123	130,000	123
2002-08-01	135	140	125	129	197,000	129
2002-07-31	144	145	137	142	124,000	142
2002-07-30	154	156	141	145	328,000	145
2002-07-29	141	163	137	149	1,122,000	149
2002-07-26	130	137	129	131	162,000	131
2002-07-25	137	139	126	130	265,000	130
2002-07-24	150	158	135	137	1,081,000	137
2002-07-23	110	144	108	137	805,000	137
2002-07-22	115	120	105	115	74,000	115
2002-07-19	122	126	119	122	61,000	122
2002-07-18	122	128	118	127	75,000	127
2002-07-17	129	129	120	123	125,000	123
2002-07-16	117	132	117	124	496,000	124
2002-07-15	122	122	113	114	206,000	114
2002-07-12	119	123	116	123	250,000	123
2002-07-11	129	129	119	124	295,000	124
2002-07-10	129	138	122	130	867,000	130
2002-07-09	109	134	106	132	1,502,000	132
2002-07-08	111	112	97	104	480,000	104
2002-07-05	87	117	87	112	564,000	112
2002-07-04	84	87	84	87	26,000	87
2002-07-03	84	84	84	84	2,000	84
2002-07-02	84	89	84	84	24,000	84
2002-07-01	85	86	84	85	22,000	85
2002-06-28	85	88	85	85	22,000	85
2002-06-27	86	86	84	85	36,000	85
2002-06-26	88	89	85	85	19,000	85
2002-06-25	89	89	85	85	21,000	85
2002-06-24	87	90	85	85	34,000	85
2002-06-21	89	89	88	88	10,000	88
2002-06-20	88	89	88	89	3,000	89
2002-06-19	94	94	90	90	42,000	90
2002-06-18	88	93	88	92	46,000	92
2002-06-17	90	94	88	88	42,000	88
2002-06-14	86	90	86	90	36,000	90
2002-06-13	85	86	85	86	4,000	86
2002-06-12	88	88	85	85	20,000	85
2002-06-11	90	90	89	90	9,000	90
2002-06-10	94	94	90	90	18,000	90
2002-06-07	90	95	85	95	44,000	95
2002-06-06	91	91	89	90	13,000	90
2002-06-05	88	90	88	90	25,000	90
2002-06-04	90	90	86	89	28,000	89
2002-06-03	88	90	86	90	58,000	90
2002-05-31	81	85	81	85	32,000	85
2002-05-30	81	83	81	83	7,000	83
2002-05-29	82	85	80	85	22,000	85
2002-05-28	82	84	82	83	15,000	83
2002-05-27	84	84	81	83	23,000	83
2002-05-24	80	85	79	83	76,000	83
2002-05-23	76	80	76	80	21,000	80
2002-05-22	77	77	75	76	12,000	76
2002-05-21	77	79	75	78	9,000	78
2002-05-20	79	79	76	78	19,000	78
2002-05-17	74	78	74	78	34,000	78
2002-05-16	71	78	71	73	36,000	73
2002-05-15	71	71	69	69	5,000	69
2002-05-14	70	70	70	70	3,000	70
2002-05-13	70	71	70	70	10,000	70
2002-05-10	73	74	72	72	5,000	72
2002-05-09	75	75	71	74	9,000	74
2002-05-08	72	74	72	74	2,000	74
2002-05-07	72	72	72	72	9,000	72
2002-05-02	75	75	72	72	23,000	72
2002-05-01	74	77	74	75	6,000	75
2002-04-30	75	75	74	75	7,000	75
2002-04-26	77	77	72	75	11,000	75
2002-04-25	77	79	76	77	35,000	77
2002-04-24	75	78	74	77	63,000	77
2002-04-23	69	70	69	70	34,000	70
2002-04-22	67	69	67	69	4,000	69
2002-04-19	69	69	67	67	3,000	67
2002-04-18	67	69	67	69	11,000	69
2002-04-17	67	67	66	67	10,000	67
2002-04-16	68	68	65	68	12,000	68
2002-04-15	69	69	68	68	3,000	68
2002-04-10	69	69	69	69	3,000	69
2002-04-08	70	70	69	69	3,000	69
2002-04-05	67	70	67	69	19,000	69
2002-04-04	67	67	67	67	2,000	67
2002-04-03	67	67	66	67	14,000	67
2002-04-02	67	67	67	67	3,000	67
2002-04-01	69	69	69	69	3,000	69
2002-03-29	68	69	67	69	8,000	69
2002-03-28	69	69	68	68	4,000	68
2002-03-27	70	70	70	70	1,000	70
2002-03-26	71	71	68	70	17,000	70
2002-03-25	71	71	70	71	7,000	71
2002-03-22	70	70	69	69	9,000	69
2002-03-20	69	69	69	69	6,000	69
2002-03-19	69	69	69	69	6,000	69
2002-03-15	70	71	70	71	4,000	71
2002-03-14	69	69	69	69	1,000	69
2002-03-13	68	69	68	69	8,000	69
2002-03-12	70	70	68	68	20,000	68
2002-03-11	72	72	68	69	16,000	69
2002-03-08	71	72	66	72	23,000	72
2002-03-07	68	72	68	72	3,000	72
2002-03-06	68	68	67	68	8,000	68
2002-03-05	69	69	67	67	21,000	67
2002-03-04	65	68	65	66	14,000	66
2002-03-01	64	64	63	64	7,000	64
2002-02-28	64	64	64	64	10,000	64
2002-02-27	62	64	62	62	4,000	62
2002-02-26	62	62	62	62	14,000	62
2002-02-25	65	65	62	62	17,000	62
2002-02-22	63	63	62	62	5,000	62
2002-02-21	64	64	64	64	6,000	64
2002-02-20	62	64	62	64	13,000	64
2002-02-19	64	65	63	63	14,000	63
2002-02-18	64	65	64	65	13,000	65
2002-02-15	61	62	61	62	160,000	62
2002-02-14	64	64	64	64	1,000	64
2002-02-13	63	63	61	61	5,000	61
2002-02-12	61	63	60	63	27,000	63
2002-02-08	61	61	61	61	11,000	61
2002-02-06	61	62	61	62	3,000	62
2002-02-05	61	62	61	61	9,000	61
2002-02-04	63	63	61	61	7,000	61
2002-02-01	61	63	61	61	4,000	61
2002-01-31	62	62	62	62	1,000	62
2002-01-30	61	64	60	62	10,000	62
2002-01-29	62	62	61	61	6,000	61
2002-01-28	64	64	60	60	6,000	60
2002-01-25	59	61	59	59	10,000	59
2002-01-24	58	60	58	58	25,000	58
2002-01-23	60	60	58	58	16,000	58
2002-01-22	60	60	60	60	17,000	60
2002-01-21	60	60	60	60	4,000	60
2002-01-18	59	59	59	59	2,000	59
2002-01-15	58	58	58	58	6,000	58
2002-01-11	61	61	59	59	9,000	59
2002-01-10	65	65	65	65	10,000	65
2002-01-09	58	63	58	63	17,000	63
2002-01-08	55	58	55	58	23,000	58
2002-01-07	63	63	61	61	6,000	61

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