4093 東邦アセチレン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	125	126	123	125	40,000	125
2004-12-29	125	125	123	125	61,000	125
2004-12-28	130	130	121	125	87,000	125
2004-12-27	121	131	121	130	329,000	130
2004-12-24	117	120	116	120	142,000	120
2004-12-22	118	118	114	116	104,000	116
2004-12-21	114	117	114	117	94,000	117
2004-12-20	115	116	113	114	26,000	114
2004-12-17	111	115	111	115	80,000	115
2004-12-16	114	114	112	113	47,000	113
2004-12-15	113	115	113	114	27,000	114
2004-12-14	116	116	110	111	103,000	111
2004-12-13	118	118	115	115	33,000	115
2004-12-10	120	120	118	118	32,000	118
2004-12-09	120	121	118	118	61,000	118
2004-12-08	121	121	120	121	68,000	121
2004-12-07	124	125	121	123	67,000	123
2004-12-06	125	127	124	127	67,000	127
2004-12-03	125	125	124	124	50,000	124
2004-12-02	128	128	125	126	31,000	126
2004-12-01	129	129	124	126	44,000	126
2004-11-30	128	129	127	128	58,000	128
2004-11-29	127	129	126	129	99,000	129
2004-11-26	127	127	123	126	44,000	126
2004-11-25	127	127	123	127	66,000	127
2004-11-24	129	129	125	125	119,000	125
2004-11-22	126	129	124	128	136,000	128
2004-11-19	131	131	128	129	90,000	129
2004-11-18	130	134	130	130	142,000	130
2004-11-17	133	133	129	130	311,000	130
2004-11-16	133	146	128	132	1,904,000	132
2004-11-15	127	133	126	130	138,000	130
2004-11-12	129	129	126	128	98,000	128
2004-11-11	125	133	122	129	270,000	129
2004-11-10	126	126	124	126	46,000	126
2004-11-09	127	127	124	126	100,000	126
2004-11-08	130	131	124	127	181,000	127
2004-11-05	123	132	120	129	297,000	129
2004-11-04	128	128	120	122	150,000	122
2004-11-02	131	133	118	125	429,000	125
2004-11-01	116	142	115	133	1,279,000	133
2004-10-29	117	119	116	116	87,000	116
2004-10-28	120	120	115	116	158,000	116
2004-10-27	120	122	116	116	101,000	116
2004-10-26	119	122	117	119	174,000	119
2004-10-25	127	127	120	120	235,000	120
2004-10-22	137	137	123	127	617,000	127
2004-10-21	137	160	122	127	5,473,000	127
2004-10-20	116	162	113	133	6,211,000	133
2004-10-19	113	120	113	115	304,000	115
2004-10-18	112	113	112	112	17,000	112
2004-10-15	109	113	109	111	131,000	111
2004-10-14	112	112	111	111	65,000	111
2004-10-13	113	115	111	111	87,000	111
2004-10-12	117	117	113	113	24,000	113
2004-10-08	115	116	113	114	24,000	114
2004-10-07	118	118	113	115	77,000	115
2004-10-06	116	121	114	118	352,000	118
2004-10-05	115	115	112	113	34,000	113
2004-10-04	112	112	109	111	40,000	111
2004-10-01	112	112	109	109	25,000	109
2004-09-30	108	110	107	110	21,000	110
2004-09-29	108	109	107	108	30,000	108
2004-09-28	110	110	104	108	65,000	108
2004-09-27	114	115	110	113	40,000	113
2004-09-24	111	120	111	113	481,000	113
2004-09-22	111	111	107	109	34,000	109
2004-09-21	113	113	108	109	38,000	109
2004-09-17	115	115	111	114	24,000	114
2004-09-16	120	120	115	119	28,000	119
2004-09-15	122	126	120	121	126,000	121
2004-09-14	117	122	116	122	98,000	122
2004-09-13	114	116	113	116	33,000	116
2004-09-10	115	115	113	113	19,000	113
2004-09-09	115	116	115	115	19,000	115
2004-09-08	116	118	116	118	15,000	118
2004-09-07	117	118	115	118	21,000	118
2004-09-06	107	117	107	116	30,000	116
2004-09-03	117	117	115	115	20,000	115
2004-09-02	115	119	114	117	96,000	117
2004-09-01	106	114	106	112	197,000	112
2004-08-31	106	108	106	108	7,000	108
2004-08-30	107	109	106	106	38,000	106
2004-08-27	109	110	108	109	21,000	109
2004-08-26	109	112	109	112	24,000	112
2004-08-25	109	109	107	109	22,000	109
2004-08-24	108	108	106	107	10,000	107
2004-08-23	106	106	104	104	18,000	104
2004-08-20	104	107	104	105	6,000	105
2004-08-19	105	107	103	104	6,000	104
2004-08-18	104	105	103	104	35,000	104
2004-08-17	103	107	103	107	38,000	107
2004-08-16	104	104	102	102	9,000	102
2004-08-13	104	104	104	104	4,000	104
2004-08-12	110	110	104	104	6,000	104
2004-08-11	106	108	102	105	43,000	105
2004-08-10	103	103	100	103	10,000	103
2004-08-09	100	102	98	102	40,000	102
2004-08-06	104	109	103	103	51,000	103
2004-08-05	109	109	107	109	19,000	109
2004-08-04	106	109	101	109	48,000	109
2004-08-03	111	114	107	107	34,000	107
2004-08-02	115	115	109	115	19,000	115
2004-07-30	114	114	110	111	36,000	111
2004-07-29	109	109	108	108	10,000	108
2004-07-28	110	110	108	110	24,000	110
2004-07-27	111	113	108	108	23,000	108
2004-07-26	115	115	111	111	62,000	111
2004-07-23	120	120	113	113	109,000	113
2004-07-22	121	122	117	117	34,000	117
2004-07-21	116	125	115	122	84,000	122
2004-07-20	120	120	115	115	33,000	115
2004-07-16	121	121	114	119	115,000	119
2004-07-15	130	130	123	123	97,000	123
2004-07-14	127	131	125	125	113,000	125
2004-07-13	129	129	123	127	73,000	127
2004-07-12	134	134	125	128	265,000	128
2004-07-09	130	137	126	130	1,253,000	130
2004-07-08	122	127	119	125	234,000	125
2004-07-07	118	120	108	118	174,000	118
2004-07-06	110	133	110	121	543,000	121
2004-07-05	110	112	108	109	29,000	109
2004-07-02	110	113	109	109	26,000	109
2004-07-01	112	113	110	110	33,000	110
2004-06-30	109	112	109	112	11,000	112
2004-06-29	113	113	108	111	19,000	111
2004-06-28	109	111	108	111	22,000	111
2004-06-25	105	108	105	107	23,000	107
2004-06-24	105	105	101	105	34,000	105
2004-06-23	109	109	105	105	53,000	105
2004-06-22	106	107	106	107	25,000	107
2004-06-21	108	109	106	107	40,000	107
2004-06-18	109	110	107	109	28,000	109
2004-06-17	109	111	107	108	39,000	108
2004-06-16	110	112	110	110	44,000	110
2004-06-15	110	114	109	110	28,000	110
2004-06-14	113	121	111	111	115,000	111
2004-06-11	103	109	102	109	84,000	109
2004-06-10	104	105	102	102	24,000	102
2004-06-09	103	105	99	105	21,000	105
2004-06-08	98	102	98	102	41,000	102
2004-06-07	95	98	94	98	18,000	98
2004-06-04	96	96	95	95	19,000	95
2004-06-03	99	99	96	96	7,000	96
2004-06-02	99	99	98	98	9,000	98
2004-06-01	98	98	98	98	5,000	98
2004-05-31	99	100	95	99	41,000	99
2004-05-28	100	100	95	95	17,000	95
2004-05-27	97	100	95	98	38,000	98
2004-05-26	101	101	100	100	5,000	100
2004-05-25	105	105	97	97	29,000	97
2004-05-24	98	100	97	100	37,000	100
2004-05-21	95	99	94	96	18,000	96
2004-05-20	100	100	98	98	25,000	98
2004-05-19	98	100	98	100	6,000	100
2004-05-18	93	96	92	93	8,000	93
2004-05-17	95	99	90	99	52,000	99
2004-05-14	100	101	96	96	19,000	96
2004-05-13	100	100	99	99	17,000	99
2004-05-12	100	105	99	105	9,000	105
2004-05-11	96	104	93	100	71,000	100
2004-05-10	107	107	97	98	82,000	98
2004-05-07	109	109	102	107	47,000	107
2004-05-06	115	115	108	108	18,000	108
2004-04-30	115	115	113	115	24,000	115
2004-04-28	115	118	115	117	30,000	117
2004-04-27	114	117	112	114	76,000	114
2004-04-26	122	122	118	119	54,000	119
2004-04-23	126	126	123	125	83,000	125
2004-04-22	126	126	123	123	38,000	123
2004-04-21	127	128	123	123	43,000	123
2004-04-20	128	130	123	128	72,000	128
2004-04-19	131	131	127	127	148,000	127
2004-04-16	133	133	125	129	145,000	129
2004-04-15	135	138	124	130	405,000	130
2004-04-14	123	130	122	126	205,000	126
2004-04-13	118	123	118	122	127,000	122
2004-04-12	116	119	116	119	75,000	119
2004-04-09	118	118	115	115	107,000	115
2004-04-08	121	121	118	119	108,000	119
2004-04-07	124	127	121	121	120,000	121
2004-04-06	119	124	118	123	248,000	123
2004-04-05	122	122	115	116	259,000	116
2004-04-02	118	118	109	115	172,000	115
2004-04-01	119	119	108	115	203,000	115
2004-03-31	122	123	118	120	66,000	120
2004-03-30	120	124	118	122	120,000	122
2004-03-29	118	124	118	121	103,000	121
2004-03-26	122	122	116	120	150,000	120
2004-03-25	129	134	125	125	998,000	125
2004-03-24	114	123	111	120	930,000	120
2004-03-23	99	105	96	104	253,000	104
2004-03-22	99	100	96	97	88,000	97
2004-03-19	100	100	97	100	117,000	100
2004-03-18	93	99	93	99	132,000	99
2004-03-17	94	95	92	92	32,000	92
2004-03-16	95	95	92	93	29,000	93
2004-03-15	93	95	92	95	74,000	95
2004-03-12	93	93	91	91	75,000	91
2004-03-11	90	94	90	92	50,000	92
2004-03-10	98	98	94	94	75,000	94
2004-03-09	90	96	90	96	151,000	96
2004-03-08	90	90	87	90	56,000	90
2004-03-05	89	90	86	90	46,000	90
2004-03-04	85	89	85	89	49,000	89
2004-03-03	86	86	82	84	37,000	84
2004-03-02	83	86	83	86	66,000	86
2004-03-01	78	82	78	81	215,000	81
2004-02-27	82	82	79	81	32,000	81
2004-02-26	82	82	78	81	29,000	81
2004-02-25	82	82	80	80	13,000	80
2004-02-24	82	82	80	81	20,000	81
2004-02-23	80	80	80	80	13,000	80
2004-02-20	81	81	80	80	4,000	80
2004-02-19	82	82	82	82	12,000	82
2004-02-18	82	82	82	82	6,000	82
2004-02-17	80	80	80	80	10,000	80
2004-02-16	80	81	79	79	15,000	79
2004-02-13	81	82	80	80	18,000	80
2004-02-12	80	80	80	80	1,000	80
2004-02-09	81	82	81	81	6,000	81
2004-02-06	80	81	80	80	8,000	80
2004-02-05	82	83	80	80	15,000	80
2004-02-04	82	83	81	83	14,000	83
2004-02-03	83	83	81	81	11,000	81
2004-02-02	83	83	83	83	6,000	83
2004-01-30	81	82	80	82	14,000	82
2004-01-29	82	82	79	79	22,000	79
2004-01-28	82	82	82	82	1,000	82
2004-01-27	84	84	82	82	13,000	82
2004-01-26	84	85	83	83	12,000	83
2004-01-23	84	84	81	84	48,000	84
2004-01-22	82	84	81	83	24,000	83
2004-01-21	82	83	81	81	19,000	81
2004-01-20	82	84	82	84	29,000	84
2004-01-19	83	84	83	83	16,000	83
2004-01-16	83	83	82	82	7,000	82
2004-01-15	83	84	82	83	46,000	83
2004-01-14	85	85	84	84	50,000	84
2004-01-13	84	84	83	83	24,000	83
2004-01-09	83	83	82	83	23,000	83
2004-01-08	80	81	80	81	14,000	81
2004-01-07	81	81	80	80	22,000	80
2004-01-06	80	82	80	82	20,000	82
2004-01-05	78	79	78	78	10,000	78

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30