4093 東邦アセチレン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 108 | 109 | 107 | 108 | 14,000 | 108 |
| 2007-12-27 | 110 | 111 | 108 | 111 | 22,000 | 111 |
| 2007-12-26 | 108 | 110 | 107 | 110 | 33,000 | 110 |
| 2007-12-25 | 108 | 112 | 107 | 107 | 50,000 | 107 |
| 2007-12-21 | 106 | 110 | 105 | 107 | 54,000 | 107 |
| 2007-12-20 | 110 | 110 | 104 | 105 | 79,000 | 105 |
| 2007-12-19 | 111 | 111 | 110 | 110 | 19,000 | 110 |
| 2007-12-18 | 110 | 112 | 110 | 110 | 43,000 | 110 |
| 2007-12-17 | 120 | 120 | 115 | 115 | 28,000 | 115 |
| 2007-12-14 | 118 | 120 | 118 | 119 | 30,000 | 119 |
| 2007-12-13 | 124 | 124 | 117 | 118 | 45,000 | 118 |
| 2007-12-12 | 123 | 123 | 121 | 123 | 14,000 | 123 |
| 2007-12-11 | 118 | 124 | 117 | 124 | 58,000 | 124 |
| 2007-12-10 | 120 | 120 | 117 | 119 | 23,000 | 119 |
| 2007-12-07 | 118 | 120 | 117 | 117 | 84,000 | 117 |
| 2007-12-06 | 121 | 121 | 119 | 121 | 28,000 | 121 |
| 2007-12-05 | 119 | 120 | 116 | 120 | 42,000 | 120 |
| 2007-12-04 | 121 | 122 | 118 | 118 | 27,000 | 118 |
| 2007-12-03 | 128 | 128 | 121 | 121 | 29,000 | 121 |
| 2007-11-30 | 120 | 120 | 118 | 119 | 13,000 | 119 |
| 2007-11-29 | 121 | 121 | 116 | 116 | 42,000 | 116 |
| 2007-11-28 | 116 | 118 | 116 | 117 | 8,000 | 117 |
| 2007-11-27 | 108 | 119 | 107 | 114 | 35,000 | 114 |
| 2007-11-26 | 109 | 110 | 104 | 110 | 89,000 | 110 |
| 2007-11-22 | 108 | 110 | 107 | 108 | 74,000 | 108 |
| 2007-11-21 | 117 | 117 | 112 | 113 | 97,000 | 113 |
| 2007-11-20 | 110 | 114 | 109 | 114 | 156,000 | 114 |
| 2007-11-19 | 127 | 128 | 119 | 119 | 94,000 | 119 |
| 2007-11-16 | 127 | 128 | 127 | 127 | 52,000 | 127 |
| 2007-11-15 | 131 | 133 | 130 | 130 | 23,000 | 130 |
| 2007-11-14 | 131 | 132 | 130 | 130 | 65,000 | 130 |
| 2007-11-13 | 127 | 132 | 127 | 130 | 29,000 | 130 |
| 2007-11-12 | 131 | 135 | 125 | 128 | 129,000 | 128 |
| 2007-11-09 | 136 | 137 | 134 | 135 | 46,000 | 135 |
| 2007-11-08 | 137 | 138 | 133 | 137 | 82,000 | 137 |
| 2007-11-07 | 142 | 142 | 140 | 140 | 34,000 | 140 |
| 2007-11-06 | 142 | 144 | 142 | 142 | 20,000 | 142 |
| 2007-11-05 | 143 | 143 | 143 | 143 | 13,000 | 143 |
| 2007-11-02 | 144 | 144 | 141 | 142 | 31,000 | 142 |
| 2007-11-01 | 146 | 146 | 144 | 145 | 40,000 | 145 |
| 2007-10-31 | 146 | 146 | 144 | 146 | 16,000 | 146 |
| 2007-10-30 | 147 | 147 | 145 | 145 | 35,000 | 145 |
| 2007-10-29 | 146 | 146 | 143 | 146 | 49,000 | 146 |
| 2007-10-26 | 149 | 149 | 146 | 147 | 27,000 | 147 |
| 2007-10-25 | 150 | 150 | 149 | 149 | 15,000 | 149 |
| 2007-10-24 | 150 | 151 | 148 | 148 | 35,000 | 148 |
| 2007-10-23 | 148 | 149 | 147 | 149 | 34,000 | 149 |
| 2007-10-22 | 147 | 150 | 144 | 148 | 54,000 | 148 |
| 2007-10-19 | 153 | 154 | 151 | 152 | 54,000 | 152 |
| 2007-10-18 | 155 | 156 | 155 | 155 | 18,000 | 155 |
| 2007-10-17 | 155 | 159 | 152 | 159 | 57,000 | 159 |
| 2007-10-16 | 159 | 160 | 157 | 157 | 35,000 | 157 |
| 2007-10-15 | 161 | 162 | 160 | 160 | 30,000 | 160 |
| 2007-10-12 | 160 | 161 | 157 | 161 | 109,000 | 161 |
| 2007-10-11 | 157 | 160 | 157 | 159 | 11,000 | 159 |
| 2007-10-10 | 162 | 162 | 159 | 159 | 51,000 | 159 |
| 2007-10-09 | 164 | 165 | 162 | 162 | 127,000 | 162 |
| 2007-10-05 | 159 | 165 | 158 | 163 | 233,000 | 163 |
| 2007-10-04 | 156 | 157 | 153 | 157 | 51,000 | 157 |
| 2007-10-03 | 154 | 156 | 153 | 156 | 28,000 | 156 |
| 2007-10-02 | 156 | 156 | 152 | 154 | 43,000 | 154 |
| 2007-10-01 | 157 | 157 | 151 | 153 | 26,000 | 153 |
| 2007-09-28 | 159 | 159 | 151 | 152 | 115,000 | 152 |
| 2007-09-27 | 150 | 162 | 150 | 156 | 322,000 | 156 |
| 2007-09-26 | 140 | 162 | 138 | 162 | 101,000 | 162 |
| 2007-09-25 | 138 | 139 | 137 | 138 | 24,000 | 138 |
| 2007-09-21 | 136 | 139 | 136 | 136 | 29,000 | 136 |
| 2007-09-20 | 137 | 139 | 135 | 139 | 23,000 | 139 |
| 2007-09-19 | 137 | 140 | 135 | 135 | 57,000 | 135 |
| 2007-09-18 | 141 | 141 | 133 | 134 | 47,000 | 134 |
| 2007-09-14 | 135 | 141 | 135 | 141 | 113,000 | 141 |
| 2007-09-13 | 141 | 141 | 135 | 135 | 64,000 | 135 |
| 2007-09-12 | 145 | 146 | 142 | 142 | 13,000 | 142 |
| 2007-09-11 | 142 | 147 | 136 | 147 | 82,000 | 147 |
| 2007-09-10 | 147 | 147 | 142 | 143 | 31,000 | 143 |
| 2007-09-07 | 149 | 150 | 147 | 148 | 21,000 | 148 |
| 2007-09-06 | 149 | 149 | 146 | 148 | 35,000 | 148 |
| 2007-09-05 | 154 | 154 | 150 | 150 | 36,000 | 150 |
| 2007-09-04 | 157 | 157 | 150 | 152 | 38,000 | 152 |
| 2007-09-03 | 155 | 157 | 153 | 157 | 54,000 | 157 |
| 2007-08-31 | 150 | 154 | 149 | 154 | 48,000 | 154 |
| 2007-08-30 | 153 | 153 | 150 | 152 | 24,000 | 152 |
| 2007-08-29 | 150 | 152 | 149 | 152 | 42,000 | 152 |
| 2007-08-28 | 154 | 154 | 153 | 154 | 10,000 | 154 |
| 2007-08-27 | 157 | 157 | 153 | 153 | 69,000 | 153 |
| 2007-08-24 | 157 | 157 | 153 | 155 | 24,000 | 155 |
| 2007-08-23 | 152 | 155 | 152 | 155 | 41,000 | 155 |
| 2007-08-22 | 155 | 155 | 150 | 151 | 43,000 | 151 |
| 2007-08-21 | 151 | 154 | 148 | 154 | 118,000 | 154 |
| 2007-08-20 | 149 | 158 | 148 | 150 | 172,000 | 150 |
| 2007-08-17 | 158 | 163 | 147 | 147 | 84,000 | 147 |
| 2007-08-16 | 163 | 163 | 153 | 157 | 83,000 | 157 |
| 2007-08-15 | 166 | 168 | 164 | 165 | 45,000 | 165 |
| 2007-08-14 | 166 | 169 | 165 | 169 | 53,000 | 169 |
| 2007-08-13 | 163 | 167 | 162 | 165 | 57,000 | 165 |
| 2007-08-10 | 166 | 168 | 163 | 165 | 75,000 | 165 |
| 2007-08-09 | 169 | 172 | 169 | 170 | 120,000 | 170 |
| 2007-08-08 | 176 | 176 | 167 | 167 | 166,000 | 167 |
| 2007-08-07 | 183 | 183 | 176 | 177 | 113,000 | 177 |
| 2007-08-06 | 182 | 183 | 178 | 183 | 88,000 | 183 |
| 2007-08-03 | 185 | 187 | 184 | 185 | 77,000 | 185 |
| 2007-08-02 | 190 | 190 | 179 | 182 | 168,000 | 182 |
| 2007-08-01 | 189 | 190 | 184 | 185 | 104,000 | 185 |
| 2007-07-31 | 195 | 200 | 189 | 189 | 266,000 | 189 |
| 2007-07-30 | 185 | 190 | 180 | 190 | 218,000 | 190 |
| 2007-07-27 | 190 | 193 | 188 | 190 | 282,000 | 190 |
| 2007-07-26 | 207 | 207 | 195 | 198 | 528,000 | 198 |
| 2007-07-25 | 192 | 197 | 188 | 196 | 365,000 | 196 |
| 2007-07-24 | 203 | 215 | 193 | 193 | 1,827,000 | 193 |
| 2007-07-23 | 195 | 202 | 189 | 202 | 525,000 | 202 |
| 2007-07-20 | 188 | 198 | 188 | 195 | 1,256,000 | 195 |
| 2007-07-19 | 183 | 185 | 181 | 184 | 92,000 | 184 |
| 2007-07-18 | 188 | 188 | 179 | 183 | 139,000 | 183 |
| 2007-07-17 | 190 | 190 | 188 | 188 | 77,000 | 188 |
| 2007-07-13 | 187 | 188 | 186 | 188 | 96,000 | 188 |
| 2007-07-12 | 190 | 192 | 185 | 185 | 228,000 | 185 |
| 2007-07-11 | 188 | 192 | 187 | 189 | 114,000 | 189 |
| 2007-07-10 | 192 | 193 | 188 | 193 | 166,000 | 193 |
| 2007-07-09 | 195 | 195 | 191 | 191 | 143,000 | 191 |
| 2007-07-06 | 195 | 198 | 191 | 192 | 534,000 | 192 |
| 2007-07-05 | 188 | 197 | 186 | 197 | 553,000 | 197 |
| 2007-07-04 | 192 | 192 | 186 | 188 | 192,000 | 188 |
| 2007-07-03 | 186 | 192 | 186 | 191 | 119,000 | 191 |
| 2007-07-02 | 186 | 187 | 184 | 185 | 70,000 | 185 |
| 2007-06-29 | 187 | 188 | 185 | 188 | 57,000 | 188 |
| 2007-06-28 | 183 | 187 | 183 | 183 | 50,000 | 183 |
| 2007-06-27 | 186 | 186 | 181 | 182 | 73,000 | 182 |
| 2007-06-26 | 192 | 192 | 183 | 186 | 154,000 | 186 |
| 2007-06-25 | 194 | 198 | 192 | 192 | 342,000 | 192 |
| 2007-06-22 | 191 | 194 | 188 | 194 | 239,000 | 194 |
| 2007-06-21 | 191 | 198 | 180 | 192 | 814,000 | 192 |
| 2007-06-20 | 188 | 197 | 186 | 194 | 975,000 | 194 |
| 2007-06-19 | 179 | 184 | 177 | 184 | 191,000 | 184 |
| 2007-06-18 | 175 | 179 | 173 | 178 | 132,000 | 178 |
| 2007-06-15 | 184 | 184 | 178 | 180 | 145,000 | 180 |
| 2007-06-14 | 183 | 186 | 181 | 181 | 98,000 | 181 |
| 2007-06-13 | 181 | 184 | 179 | 182 | 153,000 | 182 |
| 2007-06-12 | 185 | 186 | 181 | 184 | 148,000 | 184 |
| 2007-06-11 | 180 | 184 | 179 | 184 | 274,000 | 184 |
| 2007-06-08 | 178 | 179 | 176 | 178 | 162,000 | 178 |
| 2007-06-07 | 177 | 184 | 176 | 182 | 160,000 | 182 |
| 2007-06-06 | 175 | 178 | 174 | 178 | 127,000 | 178 |
| 2007-06-05 | 176 | 176 | 172 | 173 | 106,000 | 173 |
| 2007-06-04 | 173 | 178 | 173 | 175 | 179,000 | 175 |
| 2007-06-01 | 172 | 172 | 170 | 172 | 118,000 | 172 |
| 2007-05-31 | 167 | 171 | 165 | 170 | 76,000 | 170 |
| 2007-05-30 | 166 | 167 | 165 | 167 | 64,000 | 167 |
| 2007-05-29 | 165 | 166 | 164 | 166 | 137,000 | 166 |
| 2007-05-28 | 173 | 174 | 168 | 168 | 73,000 | 168 |
| 2007-05-25 | 168 | 171 | 164 | 171 | 118,000 | 171 |
| 2007-05-24 | 176 | 176 | 167 | 169 | 401,000 | 169 |
| 2007-05-23 | 177 | 183 | 177 | 180 | 544,000 | 180 |
| 2007-05-22 | 196 | 196 | 191 | 192 | 169,000 | 192 |
| 2007-05-21 | 194 | 197 | 187 | 194 | 296,000 | 194 |
| 2007-05-18 | 185 | 189 | 178 | 185 | 391,000 | 185 |
| 2007-05-17 | 192 | 193 | 186 | 187 | 251,000 | 187 |
| 2007-05-16 | 202 | 204 | 190 | 193 | 623,000 | 193 |
| 2007-05-15 | 199 | 204 | 195 | 200 | 858,000 | 200 |
| 2007-05-14 | 192 | 197 | 189 | 189 | 544,000 | 189 |
| 2007-05-11 | 185 | 193 | 185 | 188 | 474,000 | 188 |
| 2007-05-10 | 191 | 191 | 181 | 183 | 619,000 | 183 |
| 2007-05-09 | 173 | 189 | 172 | 188 | 677,000 | 188 |
| 2007-05-08 | 176 | 176 | 173 | 175 | 38,000 | 175 |
| 2007-05-07 | 178 | 178 | 175 | 175 | 99,000 | 175 |
| 2007-05-02 | 171 | 174 | 171 | 174 | 65,000 | 174 |
| 2007-05-01 | 169 | 173 | 167 | 171 | 69,000 | 171 |
| 2007-04-27 | 174 | 174 | 170 | 170 | 88,000 | 170 |
| 2007-04-26 | 174 | 176 | 173 | 174 | 62,000 | 174 |
| 2007-04-25 | 176 | 176 | 171 | 172 | 124,000 | 172 |
| 2007-04-24 | 166 | 178 | 166 | 178 | 219,000 | 178 |
| 2007-04-23 | 169 | 169 | 164 | 168 | 42,000 | 168 |
| 2007-04-20 | 168 | 168 | 163 | 168 | 41,000 | 168 |
| 2007-04-19 | 172 | 172 | 166 | 167 | 138,000 | 167 |
| 2007-04-18 | 174 | 175 | 171 | 172 | 94,000 | 172 |
| 2007-04-17 | 175 | 179 | 168 | 173 | 505,000 | 173 |
| 2007-04-16 | 166 | 181 | 166 | 172 | 769,000 | 172 |
| 2007-04-13 | 158 | 165 | 157 | 165 | 101,000 | 165 |
| 2007-04-12 | 158 | 159 | 156 | 159 | 42,000 | 159 |
| 2007-04-11 | 161 | 161 | 157 | 158 | 42,000 | 158 |
| 2007-04-10 | 160 | 160 | 159 | 160 | 13,000 | 160 |
| 2007-04-09 | 162 | 162 | 159 | 159 | 31,000 | 159 |
| 2007-04-06 | 161 | 162 | 159 | 162 | 27,000 | 162 |
| 2007-04-05 | 161 | 161 | 160 | 160 | 36,000 | 160 |
| 2007-04-04 | 160 | 162 | 160 | 161 | 20,000 | 161 |
| 2007-04-03 | 161 | 161 | 159 | 159 | 25,000 | 159 |
| 2007-04-02 | 163 | 164 | 161 | 161 | 71,000 | 161 |
| 2007-03-30 | 161 | 163 | 161 | 161 | 26,000 | 161 |
| 2007-03-29 | 161 | 162 | 160 | 161 | 30,000 | 161 |
| 2007-03-28 | 162 | 164 | 162 | 162 | 41,000 | 162 |
| 2007-03-27 | 164 | 164 | 163 | 163 | 40,000 | 163 |
| 2007-03-26 | 166 | 166 | 163 | 163 | 21,000 | 163 |
| 2007-03-23 | 167 | 167 | 164 | 165 | 30,000 | 165 |
| 2007-03-22 | 165 | 168 | 164 | 166 | 73,000 | 166 |
| 2007-03-20 | 166 | 168 | 163 | 164 | 80,000 | 164 |
| 2007-03-19 | 161 | 166 | 161 | 166 | 136,000 | 166 |
| 2007-03-16 | 166 | 167 | 162 | 162 | 97,000 | 162 |
| 2007-03-15 | 158 | 162 | 158 | 162 | 44,000 | 162 |
| 2007-03-14 | 157 | 158 | 155 | 158 | 36,000 | 158 |
| 2007-03-13 | 160 | 162 | 159 | 160 | 32,000 | 160 |
| 2007-03-12 | 159 | 162 | 158 | 159 | 38,000 | 159 |
| 2007-03-09 | 160 | 160 | 155 | 157 | 34,000 | 157 |
| 2007-03-08 | 154 | 157 | 154 | 157 | 14,000 | 157 |
| 2007-03-07 | 155 | 157 | 152 | 153 | 64,000 | 153 |
| 2007-03-06 | 147 | 152 | 147 | 151 | 48,000 | 151 |
| 2007-03-05 | 152 | 153 | 149 | 149 | 81,000 | 149 |
| 2007-03-02 | 157 | 159 | 155 | 157 | 46,000 | 157 |
| 2007-03-01 | 161 | 161 | 157 | 159 | 44,000 | 159 |
| 2007-02-28 | 155 | 162 | 142 | 161 | 151,000 | 161 |
| 2007-02-27 | 167 | 168 | 163 | 165 | 127,000 | 165 |
| 2007-02-26 | 168 | 169 | 166 | 168 | 174,000 | 168 |
| 2007-02-23 | 169 | 171 | 165 | 169 | 355,000 | 169 |
| 2007-02-22 | 160 | 173 | 159 | 170 | 369,000 | 170 |
| 2007-02-21 | 161 | 162 | 157 | 160 | 177,000 | 160 |
| 2007-02-20 | 157 | 159 | 156 | 158 | 119,000 | 158 |
| 2007-02-19 | 155 | 157 | 153 | 155 | 96,000 | 155 |
| 2007-02-16 | 153 | 153 | 152 | 153 | 28,000 | 153 |
| 2007-02-15 | 154 | 154 | 152 | 153 | 47,000 | 153 |
| 2007-02-14 | 154 | 156 | 154 | 154 | 42,000 | 154 |
| 2007-02-13 | 155 | 156 | 154 | 155 | 37,000 | 155 |
| 2007-02-09 | 154 | 154 | 152 | 154 | 45,000 | 154 |
| 2007-02-08 | 155 | 155 | 153 | 154 | 23,000 | 154 |
| 2007-02-07 | 157 | 157 | 154 | 154 | 33,000 | 154 |
| 2007-02-06 | 153 | 155 | 153 | 155 | 37,000 | 155 |
| 2007-02-05 | 155 | 155 | 153 | 153 | 30,000 | 153 |
| 2007-02-02 | 155 | 156 | 153 | 156 | 47,000 | 156 |
| 2007-02-01 | 155 | 156 | 155 | 155 | 22,000 | 155 |
| 2007-01-31 | 156 | 156 | 155 | 156 | 15,000 | 156 |
| 2007-01-30 | 157 | 157 | 156 | 156 | 39,000 | 156 |
| 2007-01-29 | 160 | 160 | 155 | 156 | 69,000 | 156 |
| 2007-01-26 | 157 | 158 | 156 | 158 | 43,000 | 158 |
| 2007-01-25 | 159 | 160 | 157 | 157 | 73,000 | 157 |
| 2007-01-24 | 158 | 158 | 156 | 156 | 57,000 | 156 |
| 2007-01-23 | 158 | 159 | 156 | 157 | 54,000 | 157 |
| 2007-01-22 | 160 | 161 | 157 | 160 | 91,000 | 160 |
| 2007-01-19 | 163 | 163 | 157 | 160 | 166,000 | 160 |
| 2007-01-18 | 153 | 163 | 153 | 162 | 172,000 | 162 |
| 2007-01-17 | 154 | 154 | 152 | 153 | 55,000 | 153 |
| 2007-01-16 | 153 | 154 | 150 | 154 | 76,000 | 154 |
| 2007-01-15 | 149 | 152 | 148 | 152 | 62,000 | 152 |
| 2007-01-12 | 149 | 149 | 147 | 149 | 22,000 | 149 |
| 2007-01-11 | 148 | 149 | 147 | 149 | 38,000 | 149 |
| 2007-01-10 | 147 | 149 | 146 | 148 | 24,000 | 148 |
| 2007-01-09 | 148 | 148 | 148 | 148 | 24,000 | 148 |
| 2007-01-05 | 149 | 149 | 146 | 148 | 37,000 | 148 |
| 2007-01-04 | 150 | 150 | 148 | 149 | 30,000 | 149 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
