4093 東邦アセチレン(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	76	77	75	77	7,000	77
2003-12-29	75	77	75	75	22,000	75
2003-12-26	73	75	73	73	39,000	73
2003-12-25	68	69	68	69	37,000	69
2003-12-24	70	70	68	68	49,000	68
2003-12-22	70	70	70	70	32,000	70
2003-12-19	70	72	70	70	56,000	70
2003-12-18	73	73	70	70	47,000	70
2003-12-17	70	72	70	71	33,000	71
2003-12-16	73	74	70	70	26,000	70
2003-12-15	72	74	71	74	31,000	74
2003-12-12	73	73	70	72	30,000	72
2003-12-11	70	73	70	70	20,000	70
2003-12-10	75	75	68	72	24,000	72
2003-12-09	75	75	74	74	6,000	74
2003-12-08	75	75	74	75	28,000	75
2003-12-05	75	80	75	80	40,000	80
2003-12-04	75	76	75	75	7,000	75
2003-12-03	75	77	75	75	29,000	75
2003-12-02	75	75	75	75	5,000	75
2003-12-01	75	76	75	75	18,000	75
2003-11-28	77	77	75	77	17,000	77
2003-11-27	77	79	75	76	8,000	76
2003-11-26	82	82	75	75	11,000	75
2003-11-25	86	86	77	77	12,000	77
2003-11-21	73	74	70	72	19,000	72
2003-11-19	71	71	70	71	14,000	71
2003-11-18	71	73	71	71	33,000	71
2003-11-17	80	80	66	70	45,000	70
2003-11-14	81	81	81	81	6,000	81
2003-11-13	82	82	80	80	19,000	80
2003-11-12	82	83	81	81	19,000	81
2003-11-11	85	85	80	80	56,000	80
2003-11-10	80	82	80	80	32,000	80
2003-11-07	83	83	83	83	5,000	83
2003-11-06	83	83	82	83	11,000	83
2003-11-05	84	84	83	83	14,000	83
2003-11-04	83	84	83	83	14,000	83
2003-10-31	85	85	84	84	10,000	84
2003-10-30	85	86	84	85	36,000	85
2003-10-29	85	85	83	83	13,000	83
2003-10-28	84	85	81	85	19,000	85
2003-10-27	84	84	83	84	32,000	84
2003-10-24	86	86	85	85	16,000	85
2003-10-23	89	89	85	86	34,000	86
2003-10-22	90	90	88	89	37,000	89
2003-10-21	89	90	88	89	70,000	89
2003-10-20	88	90	88	90	43,000	90
2003-10-17	90	90	88	89	29,000	89
2003-10-16	90	91	89	90	31,000	90
2003-10-15	89	90	89	90	7,000	90
2003-10-14	92	92	88	88	23,000	88
2003-10-10	90	93	90	92	15,000	92
2003-10-09	91	93	90	91	48,000	91
2003-10-08	90	92	90	92	78,000	92
2003-10-07	89	90	89	89	170,000	89
2003-10-06	89	89	88	89	11,000	89
2003-10-03	88	88	86	88	28,000	88
2003-10-02	86	87	86	87	18,000	87
2003-10-01	84	86	83	86	33,000	86
2003-09-30	88	89	88	89	11,000	89
2003-09-29	90	90	89	89	18,000	89
2003-09-26	90	90	89	90	64,000	90
2003-09-25	92	92	90	90	58,000	90
2003-09-24	93	93	90	90	18,000	90
2003-09-22	92	92	92	92	30,000	92
2003-09-19	92	93	92	93	33,000	93
2003-09-18	92	93	92	93	21,000	93
2003-09-17	92	92	91	91	42,000	91
2003-09-16	90	91	90	90	24,000	90
2003-09-12	92	92	90	90	13,000	90
2003-09-11	92	92	90	91	18,000	91
2003-09-10	92	93	90	93	7,000	93
2003-09-09	91	92	91	91	27,000	91
2003-09-08	92	92	92	92	15,000	92
2003-09-05	93	93	92	92	28,000	92
2003-09-04	94	94	93	94	71,000	94
2003-09-03	94	94	91	91	59,000	91
2003-09-02	91	93	91	93	65,000	93
2003-09-01	91	91	89	90	29,000	90
2003-08-29	89	91	89	91	28,000	91
2003-08-28	90	90	89	89	46,000	89
2003-08-27	89	90	88	89	64,000	89
2003-08-26	90	90	89	89	29,000	89
2003-08-25	90	91	89	89	17,000	89
2003-08-22	92	92	90	90	45,000	90
2003-08-21	90	92	90	92	52,000	92
2003-08-20	89	89	84	89	44,000	89
2003-08-19	89	90	88	88	30,000	88
2003-08-18	85	88	85	87	14,000	87
2003-08-15	88	88	83	85	35,000	85
2003-08-14	83	86	83	86	134,000	86
2003-08-13	81	83	81	83	37,000	83
2003-08-12	82	83	80	80	39,000	80
2003-08-11	83	83	82	83	9,000	83
2003-08-08	84	85	83	83	14,000	83
2003-08-07	84	84	83	84	9,000	84
2003-08-06	84	84	83	84	21,000	84
2003-08-05	85	86	84	86	17,000	86
2003-08-04	89	89	86	86	6,000	86
2003-08-01	86	89	86	89	23,000	89
2003-07-31	88	89	88	88	15,000	88
2003-07-30	90	90	88	89	13,000	89
2003-07-29	89	90	88	88	21,000	88
2003-07-28	91	91	88	88	19,000	88
2003-07-25	90	90	87	88	24,000	88
2003-07-24	90	91	88	88	70,000	88
2003-07-23	84	89	84	89	72,000	89
2003-07-22	86	90	86	89	22,000	89
2003-07-18	83	88	83	87	35,000	87
2003-07-17	95	95	88	89	81,000	89
2003-07-16	100	105	96	97	395,000	97
2003-07-15	93	100	91	100	235,000	100
2003-07-14	93	93	91	92	17,000	92
2003-07-11	88	93	88	93	64,000	93
2003-07-10	88	89	86	87	55,000	87
2003-07-09	91	91	89	90	77,000	90
2003-07-08	92	93	91	91	31,000	91
2003-07-07	91	93	91	92	23,000	92
2003-07-04	91	93	91	91	53,000	91
2003-07-03	96	96	91	91	91,000	91
2003-07-02	98	98	95	96	80,000	96
2003-07-01	103	103	98	98	121,000	98
2003-06-30	94	101	94	98	358,000	98
2003-06-27	91	92	90	92	71,000	92
2003-06-26	91	92	90	91	31,000	91
2003-06-25	90	91	89	90	35,000	90
2003-06-24	89	90	88	88	30,000	88
2003-06-23	88	90	86	89	64,000	89
2003-06-20	86	88	85	87	55,000	87
2003-06-19	89	89	86	86	43,000	86
2003-06-18	89	91	87	87	64,000	87
2003-06-17	90	90	87	89	38,000	89
2003-06-16	88	89	88	88	28,000	88
2003-06-13	90	90	88	90	40,000	90
2003-06-12	92	93	90	90	79,000	90
2003-06-11	92	92	89	90	143,000	90
2003-06-10	86	93	86	92	137,000	92
2003-06-09	85	86	83	84	137,000	84
2003-06-06	82	84	82	84	73,000	84
2003-06-05	81	81	80	80	20,000	80
2003-06-04	80	82	80	80	41,000	80
2003-06-03	80	80	78	80	33,000	80
2003-06-02	80	81	80	80	11,000	80
2003-05-30	79	80	79	80	8,000	80
2003-05-29	81	81	79	79	24,000	79
2003-05-28	80	81	78	81	26,000	81
2003-05-27	81	81	77	77	38,000	77
2003-05-26	80	81	78	81	46,000	81
2003-05-23	80	80	78	78	27,000	78
2003-05-22	80	80	78	78	12,000	78
2003-05-21	80	80	80	80	23,000	80
2003-05-20	80	81	79	80	17,000	80
2003-05-19	82	83	80	80	51,000	80
2003-05-16	78	80	78	80	57,000	80
2003-05-15	78	79	76	76	47,000	76
2003-05-14	77	78	75	76	80,000	76
2003-05-13	78	79	77	77	41,000	77
2003-05-12	80	80	77	77	25,000	77
2003-05-09	79	79	78	78	16,000	78
2003-05-08	80	80	79	79	29,000	79
2003-05-07	80	83	79	79	151,000	79
2003-05-06	79	90	79	87	522,000	87
2003-05-02	71	73	71	73	73,000	73
2003-05-01	68	69	68	68	18,000	68
2003-04-30	70	70	66	69	42,000	69
2003-04-28	73	73	70	70	26,000	70
2003-04-25	73	73	71	71	16,000	71
2003-04-23	73	73	70	70	47,000	70
2003-04-22	75	77	70	70	69,000	70
2003-04-21	70	72	70	72	26,000	72
2003-04-18	69	69	68	68	28,000	68
2003-04-17	67	70	67	70	15,000	70
2003-04-16	70	70	68	68	16,000	68
2003-04-15	70	70	70	70	3,000	70
2003-04-14	71	71	71	71	14,000	71
2003-04-11	72	77	71	71	40,000	71
2003-04-10	74	74	71	71	51,000	71
2003-04-09	74	84	73	74	201,000	74
2003-04-08	69	72	69	72	79,000	72
2003-04-07	65	68	65	68	146,000	68
2003-04-04	68	68	65	67	5,000	67
2003-04-03	66	66	65	65	7,000	65
2003-04-02	67	68	67	68	10,000	68
2003-04-01	65	65	64	65	5,000	65
2003-03-31	70	71	64	65	49,000	65
2003-03-28	66	71	66	71	40,000	71
2003-03-27	63	65	63	65	29,000	65
2003-03-26	66	66	63	64	46,000	64
2003-03-25	64	64	63	63	22,000	63
2003-03-24	63	63	63	63	13,000	63
2003-03-20	62	64	62	64	14,000	64
2003-03-19	62	62	60	60	17,000	60
2003-03-18	62	65	62	63	23,000	63
2003-03-17	63	63	60	61	80,000	61
2003-03-14	66	66	66	66	4,000	66
2003-03-13	65	65	64	64	11,000	64
2003-03-12	61	62	61	61	16,000	61
2003-03-11	62	63	61	61	38,000	61
2003-03-10	65	67	61	61	196,000	61
2003-03-07	67	67	64	65	29,000	65
2003-03-06	66	67	66	67	15,000	67
2003-03-05	64	65	64	65	9,000	65
2003-03-04	63	66	63	66	15,000	66
2003-03-03	67	67	65	66	9,000	66
2003-02-28	63	67	63	67	25,000	67
2003-02-27	67	67	64	64	17,000	64
2003-02-26	69	69	67	67	19,000	67
2003-02-25	71	71	67	67	19,000	67
2003-02-24	67	67	67	67	4,000	67
2003-02-21	71	71	69	69	26,000	69
2003-02-20	73	73	71	71	20,000	71
2003-02-19	73	73	73	73	19,000	73
2003-02-18	74	74	71	73	37,000	73
2003-02-17	75	75	73	73	23,000	73
2003-02-14	71	74	71	71	112,000	71
2003-02-13	74	74	71	71	34,000	71
2003-02-12	72	74	71	74	25,000	74
2003-02-10	70	72	70	72	23,000	72
2003-02-07	68	70	68	69	42,000	69
2003-02-06	66	67	66	67	20,000	67
2003-02-05	63	65	63	65	47,000	65
2003-02-04	65	65	63	64	24,000	64
2003-02-03	63	63	63	63	18,000	63
2003-01-31	65	65	63	65	21,000	65
2003-01-30	65	65	65	65	6,000	65
2003-01-29	67	67	64	66	41,000	66
2003-01-28	70	70	68	68	6,000	68
2003-01-27	70	70	69	69	28,000	69
2003-01-24	69	70	69	70	54,000	70
2003-01-23	68	68	66	67	25,000	67
2003-01-22	70	70	67	69	26,000	69
2003-01-21	66	68	66	68	26,000	68
2003-01-20	69	71	68	68	42,000	68
2003-01-17	64	68	63	68	60,000	68
2003-01-16	63	64	63	64	16,000	64
2003-01-15	68	68	63	66	41,000	66
2003-01-14	63	70	60	64	147,000	64
2003-01-10	65	65	60	60	15,000	60
2003-01-09	62	62	61	61	24,000	61
2003-01-08	64	64	63	63	22,000	63
2003-01-07	65	65	63	63	14,000	63
2003-01-06	64	64	64	64	3,000	64

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