4093 東邦アセチレン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 149 | 150 | 149 | 150 | 15,000 | 150 |
| 2006-12-28 | 150 | 152 | 149 | 152 | 48,000 | 152 |
| 2006-12-27 | 150 | 151 | 149 | 150 | 27,000 | 150 |
| 2006-12-26 | 150 | 150 | 149 | 150 | 35,000 | 150 |
| 2006-12-25 | 150 | 151 | 147 | 149 | 93,000 | 149 |
| 2006-12-22 | 150 | 150 | 148 | 148 | 41,000 | 148 |
| 2006-12-21 | 151 | 152 | 148 | 152 | 73,000 | 152 |
| 2006-12-20 | 148 | 153 | 148 | 153 | 44,000 | 153 |
| 2006-12-19 | 153 | 155 | 151 | 151 | 69,000 | 151 |
| 2006-12-18 | 158 | 158 | 153 | 155 | 82,000 | 155 |
| 2006-12-15 | 158 | 161 | 158 | 159 | 40,000 | 159 |
| 2006-12-14 | 158 | 158 | 156 | 157 | 30,000 | 157 |
| 2006-12-13 | 157 | 158 | 157 | 158 | 25,000 | 158 |
| 2006-12-12 | 159 | 161 | 157 | 159 | 27,000 | 159 |
| 2006-12-11 | 158 | 160 | 158 | 159 | 29,000 | 159 |
| 2006-12-08 | 162 | 162 | 158 | 159 | 54,000 | 159 |
| 2006-12-07 | 156 | 160 | 156 | 160 | 90,000 | 160 |
| 2006-12-06 | 152 | 156 | 152 | 156 | 52,000 | 156 |
| 2006-12-05 | 151 | 153 | 149 | 153 | 88,000 | 153 |
| 2006-12-04 | 148 | 152 | 147 | 152 | 49,000 | 152 |
| 2006-12-01 | 154 | 155 | 149 | 151 | 54,000 | 151 |
| 2006-11-30 | 153 | 155 | 152 | 155 | 42,000 | 155 |
| 2006-11-29 | 151 | 153 | 151 | 152 | 17,000 | 152 |
| 2006-11-28 | 149 | 151 | 148 | 151 | 45,000 | 151 |
| 2006-11-27 | 148 | 151 | 148 | 151 | 36,000 | 151 |
| 2006-11-24 | 150 | 153 | 150 | 151 | 44,000 | 151 |
| 2006-11-22 | 144 | 153 | 144 | 153 | 60,000 | 153 |
| 2006-11-21 | 142 | 152 | 142 | 147 | 101,000 | 147 |
| 2006-11-20 | 143 | 150 | 139 | 147 | 149,000 | 147 |
| 2006-11-17 | 148 | 150 | 146 | 146 | 77,000 | 146 |
| 2006-11-16 | 150 | 152 | 149 | 150 | 28,000 | 150 |
| 2006-11-15 | 154 | 156 | 150 | 152 | 40,000 | 152 |
| 2006-11-14 | 148 | 154 | 148 | 154 | 63,000 | 154 |
| 2006-11-13 | 152 | 152 | 148 | 149 | 93,000 | 149 |
| 2006-11-10 | 157 | 157 | 155 | 155 | 38,000 | 155 |
| 2006-11-09 | 157 | 160 | 157 | 158 | 46,000 | 158 |
| 2006-11-08 | 159 | 160 | 157 | 159 | 66,000 | 159 |
| 2006-11-07 | 161 | 161 | 160 | 160 | 14,000 | 160 |
| 2006-11-06 | 161 | 161 | 159 | 160 | 26,000 | 160 |
| 2006-11-02 | 162 | 162 | 158 | 161 | 35,000 | 161 |
| 2006-11-01 | 162 | 163 | 161 | 162 | 25,000 | 162 |
| 2006-10-31 | 162 | 164 | 159 | 161 | 25,000 | 161 |
| 2006-10-30 | 161 | 162 | 160 | 162 | 39,000 | 162 |
| 2006-10-27 | 167 | 167 | 161 | 165 | 128,000 | 165 |
| 2006-10-26 | 157 | 167 | 157 | 165 | 170,000 | 165 |
| 2006-10-25 | 157 | 157 | 156 | 156 | 30,000 | 156 |
| 2006-10-24 | 157 | 160 | 157 | 157 | 71,000 | 157 |
| 2006-10-23 | 156 | 157 | 155 | 157 | 49,000 | 157 |
| 2006-10-20 | 158 | 158 | 153 | 156 | 201,000 | 156 |
| 2006-10-19 | 160 | 162 | 156 | 156 | 28,000 | 156 |
| 2006-10-18 | 158 | 159 | 155 | 159 | 30,000 | 159 |
| 2006-10-17 | 158 | 162 | 158 | 159 | 32,000 | 159 |
| 2006-10-16 | 154 | 158 | 154 | 158 | 54,000 | 158 |
| 2006-10-13 | 151 | 153 | 150 | 153 | 61,000 | 153 |
| 2006-10-12 | 150 | 152 | 145 | 152 | 90,000 | 152 |
| 2006-10-11 | 160 | 160 | 154 | 154 | 126,000 | 154 |
| 2006-10-10 | 162 | 162 | 159 | 160 | 49,000 | 160 |
| 2006-10-06 | 163 | 165 | 162 | 165 | 53,000 | 165 |
| 2006-10-05 | 166 | 166 | 159 | 163 | 140,000 | 163 |
| 2006-10-04 | 166 | 167 | 163 | 164 | 82,000 | 164 |
| 2006-10-03 | 170 | 170 | 168 | 168 | 38,000 | 168 |
| 2006-10-02 | 169 | 169 | 168 | 169 | 35,000 | 169 |
| 2006-09-29 | 167 | 168 | 166 | 168 | 21,000 | 168 |
| 2006-09-28 | 169 | 169 | 166 | 167 | 34,000 | 167 |
| 2006-09-27 | 164 | 166 | 163 | 166 | 20,000 | 166 |
| 2006-09-26 | 166 | 169 | 164 | 164 | 40,000 | 164 |
| 2006-09-25 | 166 | 167 | 162 | 166 | 53,000 | 166 |
| 2006-09-22 | 168 | 170 | 167 | 167 | 25,000 | 167 |
| 2006-09-21 | 170 | 170 | 169 | 170 | 23,000 | 170 |
| 2006-09-20 | 170 | 173 | 169 | 169 | 56,000 | 169 |
| 2006-09-19 | 167 | 171 | 167 | 169 | 57,000 | 169 |
| 2006-09-15 | 170 | 171 | 164 | 169 | 61,000 | 169 |
| 2006-09-14 | 171 | 173 | 171 | 172 | 29,000 | 172 |
| 2006-09-13 | 176 | 177 | 171 | 171 | 47,000 | 171 |
| 2006-09-12 | 177 | 178 | 173 | 174 | 98,000 | 174 |
| 2006-09-11 | 181 | 181 | 177 | 178 | 37,000 | 178 |
| 2006-09-08 | 180 | 181 | 179 | 181 | 25,000 | 181 |
| 2006-09-07 | 182 | 182 | 177 | 181 | 63,000 | 181 |
| 2006-09-06 | 185 | 185 | 183 | 183 | 6,000 | 183 |
| 2006-09-05 | 180 | 187 | 180 | 186 | 73,000 | 186 |
| 2006-09-04 | 181 | 182 | 180 | 182 | 23,000 | 182 |
| 2006-09-01 | 182 | 182 | 179 | 180 | 25,000 | 180 |
| 2006-08-31 | 183 | 184 | 181 | 183 | 10,000 | 183 |
| 2006-08-30 | 185 | 185 | 180 | 183 | 32,000 | 183 |
| 2006-08-29 | 187 | 187 | 185 | 185 | 7,000 | 185 |
| 2006-08-28 | 191 | 191 | 181 | 183 | 65,000 | 183 |
| 2006-08-25 | 193 | 193 | 188 | 188 | 53,000 | 188 |
| 2006-08-24 | 191 | 193 | 188 | 193 | 69,000 | 193 |
| 2006-08-23 | 186 | 195 | 186 | 193 | 158,000 | 193 |
| 2006-08-22 | 186 | 187 | 185 | 187 | 45,000 | 187 |
| 2006-08-21 | 188 | 188 | 185 | 186 | 40,000 | 186 |
| 2006-08-18 | 190 | 190 | 184 | 185 | 47,000 | 185 |
| 2006-08-17 | 190 | 193 | 188 | 190 | 87,000 | 190 |
| 2006-08-16 | 182 | 194 | 179 | 187 | 299,000 | 187 |
| 2006-08-15 | 172 | 180 | 171 | 180 | 109,000 | 180 |
| 2006-08-14 | 170 | 171 | 169 | 171 | 23,000 | 171 |
| 2006-08-11 | 170 | 170 | 167 | 167 | 36,000 | 167 |
| 2006-08-10 | 168 | 171 | 168 | 169 | 37,000 | 169 |
| 2006-08-09 | 169 | 171 | 169 | 171 | 13,000 | 171 |
| 2006-08-08 | 170 | 172 | 169 | 170 | 12,000 | 170 |
| 2006-08-07 | 171 | 176 | 170 | 171 | 55,000 | 171 |
| 2006-08-04 | 175 | 175 | 171 | 173 | 28,000 | 173 |
| 2006-08-03 | 171 | 172 | 170 | 172 | 37,000 | 172 |
| 2006-08-02 | 171 | 171 | 169 | 171 | 16,000 | 171 |
| 2006-08-01 | 172 | 172 | 171 | 171 | 18,000 | 171 |
| 2006-07-31 | 171 | 174 | 171 | 171 | 35,000 | 171 |
| 2006-07-28 | 170 | 171 | 169 | 170 | 26,000 | 170 |
| 2006-07-27 | 167 | 171 | 167 | 170 | 35,000 | 170 |
| 2006-07-26 | 172 | 172 | 168 | 169 | 33,000 | 169 |
| 2006-07-25 | 170 | 172 | 170 | 170 | 30,000 | 170 |
| 2006-07-24 | 165 | 169 | 165 | 166 | 23,000 | 166 |
| 2006-07-21 | 166 | 170 | 166 | 167 | 31,000 | 167 |
| 2006-07-20 | 164 | 171 | 164 | 169 | 63,000 | 169 |
| 2006-07-19 | 165 | 168 | 161 | 164 | 69,000 | 164 |
| 2006-07-18 | 167 | 174 | 165 | 165 | 91,000 | 165 |
| 2006-07-14 | 175 | 178 | 174 | 177 | 33,000 | 177 |
| 2006-07-13 | 177 | 179 | 175 | 179 | 47,000 | 179 |
| 2006-07-12 | 185 | 185 | 180 | 180 | 59,000 | 180 |
| 2006-07-11 | 187 | 187 | 184 | 185 | 12,000 | 185 |
| 2006-07-10 | 183 | 186 | 183 | 185 | 13,000 | 185 |
| 2006-07-07 | 190 | 190 | 184 | 190 | 59,000 | 190 |
| 2006-07-06 | 190 | 190 | 188 | 190 | 50,000 | 190 |
| 2006-07-05 | 191 | 195 | 189 | 193 | 71,000 | 193 |
| 2006-07-04 | 198 | 198 | 194 | 195 | 52,000 | 195 |
| 2006-07-03 | 190 | 193 | 188 | 193 | 55,000 | 193 |
| 2006-06-30 | 191 | 194 | 190 | 190 | 138,000 | 190 |
| 2006-06-29 | 185 | 189 | 184 | 189 | 34,000 | 189 |
| 2006-06-28 | 187 | 187 | 185 | 187 | 24,000 | 187 |
| 2006-06-27 | 188 | 191 | 185 | 188 | 66,000 | 188 |
| 2006-06-26 | 186 | 186 | 184 | 185 | 31,000 | 185 |
| 2006-06-23 | 186 | 186 | 184 | 184 | 17,000 | 184 |
| 2006-06-22 | 184 | 186 | 184 | 186 | 27,000 | 186 |
| 2006-06-21 | 186 | 189 | 181 | 183 | 61,000 | 183 |
| 2006-06-20 | 191 | 191 | 187 | 187 | 51,000 | 187 |
| 2006-06-19 | 191 | 192 | 188 | 189 | 77,000 | 189 |
| 2006-06-16 | 185 | 191 | 185 | 185 | 101,000 | 185 |
| 2006-06-15 | 178 | 180 | 177 | 180 | 59,000 | 180 |
| 2006-06-14 | 170 | 175 | 170 | 175 | 129,000 | 175 |
| 2006-06-13 | 180 | 182 | 177 | 179 | 62,000 | 179 |
| 2006-06-12 | 174 | 179 | 171 | 179 | 86,000 | 179 |
| 2006-06-09 | 163 | 173 | 163 | 173 | 118,000 | 173 |
| 2006-06-08 | 174 | 174 | 163 | 166 | 147,000 | 166 |
| 2006-06-07 | 185 | 187 | 178 | 180 | 119,000 | 180 |
| 2006-06-06 | 184 | 190 | 181 | 185 | 98,000 | 185 |
| 2006-06-05 | 184 | 186 | 178 | 182 | 77,000 | 182 |
| 2006-06-02 | 171 | 174 | 156 | 174 | 210,000 | 174 |
| 2006-06-01 | 185 | 185 | 175 | 175 | 92,000 | 175 |
| 2006-05-31 | 180 | 189 | 175 | 180 | 173,000 | 180 |
| 2006-05-30 | 187 | 192 | 185 | 185 | 88,000 | 185 |
| 2006-05-29 | 191 | 192 | 183 | 191 | 279,000 | 191 |
| 2006-05-26 | 209 | 209 | 196 | 200 | 232,000 | 200 |
| 2006-05-25 | 207 | 208 | 202 | 206 | 148,000 | 206 |
| 2006-05-24 | 197 | 203 | 197 | 202 | 156,000 | 202 |
| 2006-05-23 | 200 | 200 | 191 | 195 | 123,000 | 195 |
| 2006-05-22 | 200 | 205 | 198 | 202 | 149,000 | 202 |
| 2006-05-19 | 192 | 196 | 189 | 193 | 39,000 | 193 |
| 2006-05-18 | 190 | 195 | 190 | 190 | 97,000 | 190 |
| 2006-05-17 | 198 | 206 | 190 | 195 | 122,000 | 195 |
| 2006-05-16 | 202 | 205 | 183 | 183 | 120,000 | 183 |
| 2006-05-15 | 200 | 204 | 199 | 204 | 65,000 | 204 |
| 2006-05-12 | 208 | 209 | 205 | 209 | 135,000 | 209 |
| 2006-05-11 | 210 | 213 | 210 | 210 | 63,000 | 210 |
| 2006-05-10 | 220 | 220 | 210 | 211 | 147,000 | 211 |
| 2006-05-09 | 217 | 219 | 217 | 218 | 73,000 | 218 |
| 2006-05-08 | 219 | 219 | 215 | 216 | 92,000 | 216 |
| 2006-05-02 | 216 | 218 | 211 | 218 | 68,000 | 218 |
| 2006-05-01 | 212 | 217 | 211 | 217 | 85,000 | 217 |
| 2006-04-28 | 217 | 218 | 212 | 214 | 103,000 | 214 |
| 2006-04-27 | 217 | 219 | 215 | 217 | 99,000 | 217 |
| 2006-04-26 | 216 | 219 | 215 | 215 | 134,000 | 215 |
| 2006-04-25 | 214 | 220 | 211 | 219 | 175,000 | 219 |
| 2006-04-24 | 226 | 233 | 210 | 211 | 590,000 | 211 |
| 2006-04-21 | 250 | 253 | 221 | 221 | 2,792,000 | 221 |
| 2006-04-20 | 212 | 246 | 212 | 245 | 3,651,000 | 245 |
| 2006-04-19 | 216 | 217 | 210 | 210 | 81,000 | 210 |
| 2006-04-18 | 205 | 216 | 205 | 213 | 137,000 | 213 |
| 2006-04-17 | 220 | 220 | 207 | 209 | 175,000 | 209 |
| 2006-04-14 | 224 | 224 | 218 | 219 | 95,000 | 219 |
| 2006-04-13 | 223 | 225 | 215 | 223 | 169,000 | 223 |
| 2006-04-12 | 227 | 227 | 223 | 223 | 126,000 | 223 |
| 2006-04-11 | 233 | 234 | 227 | 229 | 213,000 | 229 |
| 2006-04-10 | 227 | 228 | 223 | 228 | 203,000 | 228 |
| 2006-04-07 | 234 | 234 | 227 | 228 | 182,000 | 228 |
| 2006-04-06 | 236 | 240 | 231 | 233 | 847,000 | 233 |
| 2006-04-05 | 225 | 236 | 223 | 231 | 936,000 | 231 |
| 2006-04-04 | 221 | 226 | 219 | 223 | 382,000 | 223 |
| 2006-04-03 | 219 | 222 | 217 | 220 | 231,000 | 220 |
| 2006-03-31 | 227 | 228 | 219 | 222 | 531,000 | 222 |
| 2006-03-30 | 212 | 227 | 209 | 225 | 1,220,000 | 225 |
| 2006-03-29 | 202 | 218 | 201 | 212 | 574,000 | 212 |
| 2006-03-28 | 205 | 205 | 198 | 203 | 227,000 | 203 |
| 2006-03-27 | 213 | 213 | 201 | 203 | 489,000 | 203 |
| 2006-03-24 | 204 | 215 | 203 | 208 | 657,000 | 208 |
| 2006-03-23 | 203 | 206 | 199 | 205 | 56,000 | 205 |
| 2006-03-22 | 199 | 202 | 199 | 200 | 81,000 | 200 |
| 2006-03-20 | 201 | 205 | 197 | 201 | 246,000 | 201 |
| 2006-03-17 | 206 | 213 | 196 | 197 | 981,000 | 197 |
| 2006-03-16 | 194 | 202 | 190 | 202 | 357,000 | 202 |
| 2006-03-15 | 187 | 192 | 186 | 191 | 69,000 | 191 |
| 2006-03-14 | 189 | 189 | 186 | 187 | 95,000 | 187 |
| 2006-03-13 | 185 | 189 | 183 | 185 | 136,000 | 185 |
| 2006-03-10 | 178 | 183 | 178 | 182 | 79,000 | 182 |
| 2006-03-09 | 173 | 179 | 173 | 178 | 36,000 | 178 |
| 2006-03-08 | 172 | 174 | 171 | 174 | 12,000 | 174 |
| 2006-03-07 | 174 | 176 | 170 | 172 | 63,000 | 172 |
| 2006-03-06 | 180 | 180 | 172 | 173 | 61,000 | 173 |
| 2006-03-03 | 181 | 181 | 170 | 175 | 121,000 | 175 |
| 2006-03-02 | 183 | 185 | 178 | 180 | 46,000 | 180 |
| 2006-03-01 | 182 | 188 | 180 | 183 | 90,000 | 183 |
| 2006-02-28 | 191 | 191 | 176 | 185 | 116,000 | 185 |
| 2006-02-27 | 197 | 199 | 191 | 192 | 92,000 | 192 |
| 2006-02-24 | 191 | 196 | 186 | 195 | 135,000 | 195 |
| 2006-02-23 | 170 | 189 | 170 | 189 | 170,000 | 189 |
| 2006-02-22 | 163 | 170 | 163 | 169 | 136,000 | 169 |
| 2006-02-21 | 150 | 170 | 150 | 170 | 289,000 | 170 |
| 2006-02-20 | 170 | 170 | 150 | 151 | 275,000 | 151 |
| 2006-02-17 | 188 | 190 | 163 | 171 | 171,000 | 171 |
| 2006-02-16 | 190 | 193 | 190 | 190 | 64,000 | 190 |
| 2006-02-15 | 197 | 200 | 192 | 192 | 100,000 | 192 |
| 2006-02-14 | 187 | 195 | 184 | 195 | 151,000 | 195 |
| 2006-02-13 | 207 | 207 | 185 | 192 | 165,000 | 192 |
| 2006-02-10 | 214 | 214 | 207 | 207 | 125,000 | 207 |
| 2006-02-09 | 219 | 219 | 215 | 215 | 40,000 | 215 |
| 2006-02-08 | 218 | 219 | 217 | 218 | 90,000 | 218 |
| 2006-02-07 | 218 | 221 | 217 | 220 | 125,000 | 220 |
| 2006-02-06 | 218 | 220 | 215 | 218 | 91,000 | 218 |
| 2006-02-03 | 220 | 220 | 217 | 220 | 69,000 | 220 |
| 2006-02-02 | 220 | 223 | 218 | 221 | 97,000 | 221 |
| 2006-02-01 | 222 | 224 | 219 | 224 | 143,000 | 224 |
| 2006-01-31 | 229 | 229 | 223 | 224 | 106,000 | 224 |
| 2006-01-30 | 224 | 229 | 223 | 226 | 182,000 | 226 |
| 2006-01-27 | 218 | 225 | 218 | 221 | 244,000 | 221 |
| 2006-01-26 | 213 | 221 | 212 | 220 | 155,000 | 220 |
| 2006-01-25 | 209 | 217 | 207 | 213 | 142,000 | 213 |
| 2006-01-24 | 209 | 210 | 203 | 207 | 75,000 | 207 |
| 2006-01-23 | 205 | 214 | 202 | 202 | 131,000 | 202 |
| 2006-01-20 | 221 | 223 | 208 | 219 | 261,000 | 219 |
| 2006-01-19 | 205 | 224 | 200 | 219 | 335,000 | 219 |
| 2006-01-18 | 230 | 235 | 190 | 215 | 450,000 | 215 |
| 2006-01-17 | 242 | 244 | 237 | 237 | 186,000 | 237 |
| 2006-01-16 | 249 | 249 | 243 | 244 | 210,000 | 244 |
| 2006-01-13 | 247 | 250 | 245 | 248 | 195,000 | 248 |
| 2006-01-12 | 246 | 249 | 244 | 249 | 244,000 | 249 |
| 2006-01-11 | 246 | 250 | 243 | 246 | 195,000 | 246 |
| 2006-01-10 | 253 | 253 | 244 | 247 | 234,000 | 247 |
| 2006-01-06 | 256 | 258 | 249 | 252 | 551,000 | 252 |
| 2006-01-05 | 248 | 255 | 243 | 254 | 1,328,000 | 254 |
| 2006-01-04 | 234 | 248 | 231 | 246 | 305,000 | 246 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
