4093 東邦アセチレン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 233 | 234 | 231 | 234 | 60,000 | 234 |
| 2005-12-29 | 231 | 239 | 231 | 235 | 247,000 | 235 |
| 2005-12-28 | 229 | 236 | 228 | 230 | 268,000 | 230 |
| 2005-12-27 | 229 | 229 | 226 | 226 | 286,000 | 226 |
| 2005-12-26 | 228 | 230 | 223 | 228 | 316,000 | 228 |
| 2005-12-22 | 232 | 234 | 227 | 227 | 222,000 | 227 |
| 2005-12-21 | 235 | 235 | 231 | 233 | 132,000 | 233 |
| 2005-12-20 | 237 | 238 | 235 | 236 | 211,000 | 236 |
| 2005-12-19 | 236 | 240 | 235 | 235 | 118,000 | 235 |
| 2005-12-16 | 242 | 244 | 235 | 235 | 203,000 | 235 |
| 2005-12-15 | 242 | 244 | 241 | 244 | 140,000 | 244 |
| 2005-12-14 | 253 | 253 | 240 | 245 | 796,000 | 245 |
| 2005-12-13 | 239 | 249 | 238 | 249 | 922,000 | 249 |
| 2005-12-12 | 225 | 235 | 225 | 235 | 376,000 | 235 |
| 2005-12-09 | 223 | 224 | 221 | 224 | 64,000 | 224 |
| 2005-12-08 | 227 | 228 | 224 | 224 | 95,000 | 224 |
| 2005-12-07 | 229 | 230 | 226 | 227 | 132,000 | 227 |
| 2005-12-06 | 233 | 233 | 227 | 232 | 131,000 | 232 |
| 2005-12-05 | 224 | 229 | 222 | 227 | 133,000 | 227 |
| 2005-12-02 | 222 | 223 | 220 | 222 | 96,000 | 222 |
| 2005-12-01 | 220 | 222 | 218 | 220 | 63,000 | 220 |
| 2005-11-30 | 222 | 223 | 217 | 220 | 124,000 | 220 |
| 2005-11-29 | 223 | 224 | 222 | 223 | 85,000 | 223 |
| 2005-11-28 | 220 | 225 | 220 | 224 | 142,000 | 224 |
| 2005-11-25 | 222 | 224 | 220 | 220 | 88,000 | 220 |
| 2005-11-24 | 232 | 232 | 215 | 225 | 284,000 | 225 |
| 2005-11-22 | 235 | 236 | 232 | 232 | 109,000 | 232 |
| 2005-11-21 | 235 | 237 | 234 | 234 | 89,000 | 234 |
| 2005-11-18 | 235 | 238 | 235 | 235 | 100,000 | 235 |
| 2005-11-17 | 236 | 237 | 234 | 235 | 78,000 | 235 |
| 2005-11-16 | 235 | 238 | 234 | 238 | 116,000 | 238 |
| 2005-11-15 | 243 | 243 | 236 | 236 | 109,000 | 236 |
| 2005-11-14 | 241 | 243 | 239 | 242 | 209,000 | 242 |
| 2005-11-11 | 237 | 238 | 235 | 237 | 93,000 | 237 |
| 2005-11-10 | 237 | 238 | 236 | 236 | 100,000 | 236 |
| 2005-11-09 | 239 | 239 | 236 | 236 | 94,000 | 236 |
| 2005-11-08 | 240 | 240 | 235 | 239 | 188,000 | 239 |
| 2005-11-07 | 245 | 245 | 241 | 242 | 206,000 | 242 |
| 2005-11-04 | 245 | 248 | 241 | 244 | 262,000 | 244 |
| 2005-11-02 | 241 | 248 | 238 | 245 | 325,000 | 245 |
| 2005-11-01 | 241 | 241 | 237 | 238 | 57,000 | 238 |
| 2005-10-31 | 239 | 241 | 238 | 238 | 188,000 | 238 |
| 2005-10-28 | 238 | 238 | 235 | 237 | 126,000 | 237 |
| 2005-10-27 | 237 | 238 | 234 | 236 | 163,000 | 236 |
| 2005-10-26 | 236 | 238 | 235 | 236 | 149,000 | 236 |
| 2005-10-25 | 242 | 242 | 236 | 237 | 113,000 | 237 |
| 2005-10-24 | 237 | 243 | 237 | 242 | 123,000 | 242 |
| 2005-10-21 | 237 | 240 | 235 | 237 | 107,000 | 237 |
| 2005-10-20 | 246 | 246 | 232 | 240 | 239,000 | 240 |
| 2005-10-19 | 253 | 253 | 242 | 246 | 320,000 | 246 |
| 2005-10-18 | 251 | 253 | 248 | 251 | 196,000 | 251 |
| 2005-10-17 | 245 | 261 | 244 | 254 | 963,000 | 254 |
| 2005-10-14 | 261 | 265 | 244 | 245 | 1,284,000 | 245 |
| 2005-10-13 | 242 | 260 | 237 | 258 | 1,868,000 | 258 |
| 2005-10-12 | 240 | 242 | 234 | 242 | 354,000 | 242 |
| 2005-10-11 | 234 | 238 | 233 | 234 | 149,000 | 234 |
| 2005-10-07 | 235 | 242 | 235 | 239 | 157,000 | 239 |
| 2005-10-06 | 246 | 246 | 238 | 239 | 168,000 | 239 |
| 2005-10-05 | 239 | 252 | 238 | 245 | 699,000 | 245 |
| 2005-10-04 | 239 | 239 | 235 | 238 | 135,000 | 238 |
| 2005-10-03 | 228 | 237 | 228 | 234 | 225,000 | 234 |
| 2005-09-30 | 239 | 239 | 229 | 231 | 212,000 | 231 |
| 2005-09-29 | 237 | 244 | 230 | 238 | 590,000 | 238 |
| 2005-09-28 | 247 | 249 | 237 | 239 | 514,000 | 239 |
| 2005-09-27 | 256 | 256 | 235 | 249 | 584,000 | 249 |
| 2005-09-26 | 260 | 263 | 255 | 258 | 363,000 | 258 |
| 2005-09-22 | 259 | 265 | 258 | 262 | 538,000 | 262 |
| 2005-09-21 | 271 | 274 | 267 | 270 | 825,000 | 270 |
| 2005-09-20 | 280 | 287 | 273 | 278 | 5,706,000 | 278 |
| 2005-09-16 | 262 | 265 | 257 | 265 | 613,000 | 265 |
| 2005-09-15 | 259 | 264 | 256 | 262 | 558,000 | 262 |
| 2005-09-14 | 257 | 277 | 257 | 263 | 2,747,000 | 263 |
| 2005-09-13 | 255 | 257 | 251 | 255 | 447,000 | 255 |
| 2005-09-12 | 261 | 261 | 251 | 251 | 367,000 | 251 |
| 2005-09-09 | 265 | 271 | 253 | 258 | 2,394,000 | 258 |
| 2005-09-08 | 255 | 271 | 250 | 270 | 4,005,000 | 270 |
| 2005-09-07 | 255 | 255 | 248 | 255 | 320,000 | 255 |
| 2005-09-06 | 248 | 256 | 247 | 252 | 503,000 | 252 |
| 2005-09-05 | 247 | 249 | 243 | 249 | 219,000 | 249 |
| 2005-09-02 | 250 | 252 | 247 | 248 | 332,000 | 248 |
| 2005-09-01 | 259 | 259 | 251 | 252 | 777,000 | 252 |
| 2005-08-31 | 250 | 259 | 245 | 254 | 1,964,000 | 254 |
| 2005-08-30 | 234 | 244 | 234 | 240 | 462,000 | 240 |
| 2005-08-29 | 237 | 242 | 234 | 237 | 438,000 | 237 |
| 2005-08-26 | 249 | 260 | 240 | 243 | 1,537,000 | 243 |
| 2005-08-25 | 257 | 257 | 246 | 251 | 384,000 | 251 |
| 2005-08-24 | 252 | 257 | 250 | 254 | 616,000 | 254 |
| 2005-08-23 | 248 | 269 | 244 | 254 | 3,095,000 | 254 |
| 2005-08-22 | 248 | 248 | 243 | 247 | 438,000 | 247 |
| 2005-08-19 | 252 | 253 | 248 | 251 | 307,000 | 251 |
| 2005-08-18 | 258 | 260 | 251 | 252 | 779,000 | 252 |
| 2005-08-17 | 245 | 257 | 241 | 256 | 1,750,000 | 256 |
| 2005-08-16 | 246 | 255 | 232 | 245 | 733,000 | 245 |
| 2005-08-15 | 253 | 258 | 242 | 248 | 1,102,000 | 248 |
| 2005-08-12 | 265 | 278 | 241 | 249 | 12,662,000 | 249 |
| 2005-08-11 | 231 | 233 | 222 | 232 | 597,000 | 232 |
| 2005-08-10 | 237 | 238 | 226 | 228 | 995,000 | 228 |
| 2005-08-09 | 220 | 236 | 219 | 229 | 2,026,000 | 229 |
| 2005-08-08 | 208 | 241 | 204 | 225 | 6,376,000 | 225 |
| 2005-08-05 | 217 | 246 | 214 | 218 | 14,907,000 | 218 |
| 2005-08-04 | 229 | 229 | 200 | 207 | 1,230,000 | 207 |
| 2005-08-03 | 249 | 253 | 224 | 224 | 1,412,000 | 224 |
| 2005-08-02 | 241 | 271 | 241 | 245 | 8,943,000 | 245 |
| 2005-08-01 | 235 | 247 | 228 | 239 | 1,681,000 | 239 |
| 2005-07-29 | 252 | 254 | 236 | 239 | 2,360,000 | 239 |
| 2005-07-28 | 258 | 259 | 233 | 242 | 6,212,000 | 242 |
| 2005-07-27 | 288 | 311 | 254 | 260 | 7,266,000 | 260 |
| 2005-07-26 | 303 | 326 | 277 | 291 | 23,034,000 | 291 |
| 2005-07-25 | 239 | 291 | 237 | 278 | 28,253,000 | 278 |
| 2005-07-22 | 224 | 268 | 210 | 219 | 28,802,000 | 219 |
| 2005-07-21 | 185 | 234 | 176 | 234 | 27,205,000 | 234 |
| 2005-07-20 | 167 | 219 | 160 | 184 | 22,176,000 | 184 |
| 2005-07-19 | 152 | 180 | 151 | 169 | 4,577,000 | 169 |
| 2005-07-15 | 147 | 150 | 147 | 150 | 122,000 | 150 |
| 2005-07-14 | 144 | 148 | 144 | 146 | 68,000 | 146 |
| 2005-07-13 | 147 | 147 | 144 | 144 | 98,000 | 144 |
| 2005-07-12 | 149 | 149 | 147 | 147 | 59,000 | 147 |
| 2005-07-11 | 149 | 151 | 148 | 149 | 85,000 | 149 |
| 2005-07-08 | 151 | 151 | 147 | 150 | 150,000 | 150 |
| 2005-07-07 | 148 | 154 | 148 | 152 | 237,000 | 152 |
| 2005-07-06 | 150 | 151 | 148 | 149 | 63,000 | 149 |
| 2005-07-05 | 153 | 153 | 148 | 148 | 209,000 | 148 |
| 2005-07-04 | 147 | 155 | 146 | 155 | 354,000 | 155 |
| 2005-07-01 | 146 | 148 | 145 | 146 | 42,000 | 146 |
| 2005-06-30 | 147 | 148 | 146 | 147 | 47,000 | 147 |
| 2005-06-29 | 147 | 149 | 147 | 147 | 42,000 | 147 |
| 2005-06-28 | 149 | 149 | 146 | 147 | 44,000 | 147 |
| 2005-06-27 | 147 | 149 | 145 | 149 | 105,000 | 149 |
| 2005-06-24 | 147 | 149 | 144 | 144 | 133,000 | 144 |
| 2005-06-23 | 152 | 152 | 147 | 150 | 95,000 | 150 |
| 2005-06-22 | 157 | 157 | 152 | 153 | 162,000 | 153 |
| 2005-06-21 | 149 | 158 | 148 | 157 | 849,000 | 157 |
| 2005-06-20 | 149 | 152 | 148 | 149 | 124,000 | 149 |
| 2005-06-17 | 150 | 150 | 146 | 148 | 101,000 | 148 |
| 2005-06-16 | 144 | 154 | 141 | 151 | 863,000 | 151 |
| 2005-06-15 | 142 | 145 | 138 | 142 | 271,000 | 142 |
| 2005-06-14 | 136 | 140 | 136 | 140 | 84,000 | 140 |
| 2005-06-13 | 135 | 138 | 135 | 136 | 27,000 | 136 |
| 2005-06-10 | 136 | 137 | 135 | 135 | 25,000 | 135 |
| 2005-06-09 | 137 | 137 | 134 | 135 | 18,000 | 135 |
| 2005-06-08 | 135 | 135 | 134 | 134 | 30,000 | 134 |
| 2005-06-07 | 135 | 137 | 135 | 135 | 20,000 | 135 |
| 2005-06-06 | 137 | 137 | 135 | 136 | 22,000 | 136 |
| 2005-06-03 | 139 | 139 | 136 | 137 | 12,000 | 137 |
| 2005-06-02 | 134 | 138 | 133 | 137 | 84,000 | 137 |
| 2005-06-01 | 131 | 133 | 131 | 133 | 56,000 | 133 |
| 2005-05-31 | 134 | 135 | 130 | 132 | 102,000 | 132 |
| 2005-05-30 | 134 | 136 | 134 | 135 | 26,000 | 135 |
| 2005-05-27 | 140 | 140 | 135 | 139 | 39,000 | 139 |
| 2005-05-26 | 141 | 141 | 136 | 137 | 47,000 | 137 |
| 2005-05-25 | 140 | 142 | 136 | 139 | 99,000 | 139 |
| 2005-05-24 | 140 | 142 | 139 | 142 | 57,000 | 142 |
| 2005-05-23 | 140 | 141 | 138 | 141 | 30,000 | 141 |
| 2005-05-20 | 139 | 139 | 138 | 139 | 38,000 | 139 |
| 2005-05-19 | 137 | 138 | 135 | 137 | 30,000 | 137 |
| 2005-05-18 | 136 | 137 | 135 | 135 | 32,000 | 135 |
| 2005-05-17 | 140 | 140 | 136 | 137 | 46,000 | 137 |
| 2005-05-16 | 144 | 144 | 140 | 141 | 68,000 | 141 |
| 2005-05-13 | 143 | 145 | 143 | 145 | 72,000 | 145 |
| 2005-05-12 | 145 | 145 | 144 | 144 | 30,000 | 144 |
| 2005-05-11 | 147 | 147 | 144 | 145 | 31,000 | 145 |
| 2005-05-10 | 147 | 147 | 145 | 147 | 44,000 | 147 |
| 2005-05-09 | 144 | 145 | 144 | 145 | 54,000 | 145 |
| 2005-05-06 | 142 | 146 | 142 | 143 | 59,000 | 143 |
| 2005-05-02 | 146 | 146 | 143 | 145 | 34,000 | 145 |
| 2005-04-28 | 145 | 147 | 145 | 147 | 49,000 | 147 |
| 2005-04-27 | 142 | 145 | 142 | 145 | 70,000 | 145 |
| 2005-04-26 | 142 | 143 | 141 | 143 | 23,000 | 143 |
| 2005-04-25 | 142 | 143 | 141 | 141 | 22,000 | 141 |
| 2005-04-22 | 141 | 143 | 141 | 141 | 45,000 | 141 |
| 2005-04-21 | 138 | 138 | 135 | 138 | 105,000 | 138 |
| 2005-04-20 | 142 | 145 | 140 | 140 | 101,000 | 140 |
| 2005-04-19 | 134 | 142 | 132 | 142 | 66,000 | 142 |
| 2005-04-18 | 141 | 141 | 135 | 135 | 115,000 | 135 |
| 2005-04-15 | 142 | 144 | 142 | 144 | 52,000 | 144 |
| 2005-04-14 | 143 | 144 | 142 | 143 | 88,000 | 143 |
| 2005-04-13 | 146 | 146 | 143 | 144 | 77,000 | 144 |
| 2005-04-12 | 148 | 148 | 145 | 146 | 148,000 | 146 |
| 2005-04-11 | 152 | 152 | 150 | 150 | 65,000 | 150 |
| 2005-04-08 | 153 | 155 | 151 | 152 | 154,000 | 152 |
| 2005-04-07 | 157 | 158 | 154 | 156 | 277,000 | 156 |
| 2005-04-06 | 149 | 154 | 147 | 154 | 404,000 | 154 |
| 2005-04-05 | 147 | 149 | 147 | 149 | 70,000 | 149 |
| 2005-04-04 | 149 | 149 | 147 | 147 | 107,000 | 147 |
| 2005-04-01 | 147 | 152 | 143 | 148 | 320,000 | 148 |
| 2005-03-31 | 143 | 146 | 142 | 146 | 141,000 | 146 |
| 2005-03-30 | 145 | 147 | 140 | 140 | 260,000 | 140 |
| 2005-03-29 | 147 | 149 | 146 | 149 | 133,000 | 149 |
| 2005-03-28 | 141 | 146 | 139 | 144 | 207,000 | 144 |
| 2005-03-25 | 156 | 156 | 147 | 147 | 234,000 | 147 |
| 2005-03-24 | 159 | 161 | 155 | 157 | 92,000 | 157 |
| 2005-03-23 | 160 | 161 | 157 | 158 | 100,000 | 158 |
| 2005-03-22 | 159 | 161 | 159 | 160 | 168,000 | 160 |
| 2005-03-18 | 156 | 162 | 156 | 159 | 231,000 | 159 |
| 2005-03-17 | 160 | 160 | 154 | 159 | 332,000 | 159 |
| 2005-03-16 | 162 | 165 | 160 | 162 | 378,000 | 162 |
| 2005-03-15 | 174 | 174 | 168 | 170 | 116,000 | 170 |
| 2005-03-14 | 171 | 173 | 167 | 172 | 204,000 | 172 |
| 2005-03-11 | 174 | 175 | 171 | 172 | 134,000 | 172 |
| 2005-03-10 | 172 | 177 | 172 | 175 | 234,000 | 175 |
| 2005-03-09 | 177 | 177 | 172 | 177 | 369,000 | 177 |
| 2005-03-08 | 176 | 180 | 172 | 180 | 582,000 | 180 |
| 2005-03-07 | 183 | 184 | 175 | 177 | 1,456,000 | 177 |
| 2005-03-04 | 154 | 163 | 152 | 163 | 1,167,000 | 163 |
| 2005-03-03 | 152 | 153 | 150 | 151 | 165,000 | 151 |
| 2005-03-02 | 153 | 154 | 151 | 151 | 141,000 | 151 |
| 2005-03-01 | 149 | 155 | 149 | 151 | 352,000 | 151 |
| 2005-02-28 | 150 | 150 | 148 | 148 | 107,000 | 148 |
| 2005-02-25 | 153 | 154 | 148 | 149 | 396,000 | 149 |
| 2005-02-24 | 145 | 154 | 144 | 152 | 779,000 | 152 |
| 2005-02-23 | 145 | 145 | 143 | 143 | 90,000 | 143 |
| 2005-02-22 | 148 | 148 | 145 | 146 | 264,000 | 146 |
| 2005-02-21 | 148 | 151 | 144 | 146 | 1,266,000 | 146 |
| 2005-02-18 | 141 | 147 | 140 | 144 | 670,000 | 144 |
| 2005-02-17 | 140 | 141 | 138 | 141 | 198,000 | 141 |
| 2005-02-16 | 143 | 144 | 140 | 140 | 289,000 | 140 |
| 2005-02-15 | 142 | 147 | 140 | 142 | 615,000 | 142 |
| 2005-02-14 | 140 | 143 | 138 | 140 | 356,000 | 140 |
| 2005-02-10 | 139 | 140 | 138 | 139 | 146,000 | 139 |
| 2005-02-09 | 141 | 143 | 139 | 140 | 326,000 | 140 |
| 2005-02-08 | 145 | 145 | 138 | 138 | 735,000 | 138 |
| 2005-02-07 | 136 | 145 | 136 | 145 | 960,000 | 145 |
| 2005-02-04 | 136 | 136 | 131 | 134 | 192,000 | 134 |
| 2005-02-03 | 133 | 136 | 133 | 135 | 98,000 | 135 |
| 2005-02-02 | 132 | 134 | 129 | 133 | 104,000 | 133 |
| 2005-02-01 | 133 | 133 | 131 | 133 | 66,000 | 133 |
| 2005-01-31 | 132 | 133 | 132 | 132 | 72,000 | 132 |
| 2005-01-28 | 132 | 134 | 130 | 131 | 74,000 | 131 |
| 2005-01-27 | 137 | 137 | 132 | 132 | 169,000 | 132 |
| 2005-01-26 | 139 | 139 | 133 | 133 | 181,000 | 133 |
| 2005-01-25 | 135 | 142 | 135 | 139 | 713,000 | 139 |
| 2005-01-24 | 130 | 138 | 130 | 136 | 464,000 | 136 |
| 2005-01-21 | 128 | 131 | 128 | 129 | 111,000 | 129 |
| 2005-01-20 | 132 | 132 | 128 | 128 | 208,000 | 128 |
| 2005-01-19 | 128 | 133 | 128 | 132 | 399,000 | 132 |
| 2005-01-18 | 127 | 127 | 125 | 126 | 72,000 | 126 |
| 2005-01-17 | 125 | 127 | 125 | 127 | 48,000 | 127 |
| 2005-01-14 | 124 | 126 | 123 | 124 | 85,000 | 124 |
| 2005-01-13 | 126 | 126 | 122 | 123 | 80,000 | 123 |
| 2005-01-12 | 123 | 126 | 123 | 126 | 56,000 | 126 |
| 2005-01-11 | 127 | 127 | 125 | 125 | 55,000 | 125 |
| 2005-01-07 | 127 | 127 | 124 | 126 | 54,000 | 126 |
| 2005-01-06 | 123 | 126 | 123 | 126 | 118,000 | 126 |
| 2005-01-05 | 123 | 125 | 120 | 123 | 150,000 | 123 |
| 2005-01-04 | 126 | 126 | 123 | 123 | 11,000 | 123 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
