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
