4093 東邦アセチレン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 70 | 72 | 69 | 69 | 16,000 | 69 |
| 2008-12-29 | 75 | 77 | 67 | 72 | 84,000 | 72 |
| 2008-12-26 | 69 | 69 | 66 | 66 | 26,000 | 66 |
| 2008-12-25 | 65 | 65 | 65 | 65 | 14,000 | 65 |
| 2008-12-24 | 62 | 67 | 62 | 65 | 51,000 | 65 |
| 2008-12-22 | 64 | 65 | 63 | 64 | 28,000 | 64 |
| 2008-12-19 | 65 | 65 | 64 | 65 | 11,000 | 65 |
| 2008-12-18 | 65 | 66 | 64 | 66 | 4,000 | 66 |
| 2008-12-17 | 67 | 67 | 64 | 65 | 29,000 | 65 |
| 2008-12-16 | 65 | 66 | 64 | 66 | 10,000 | 66 |
| 2008-12-15 | 66 | 66 | 64 | 64 | 30,000 | 64 |
| 2008-12-12 | 65 | 66 | 64 | 65 | 14,000 | 65 |
| 2008-12-11 | 65 | 65 | 65 | 65 | 13,000 | 65 |
| 2008-12-10 | 64 | 65 | 64 | 65 | 4,000 | 65 |
| 2008-12-09 | 65 | 65 | 64 | 64 | 9,000 | 64 |
| 2008-12-08 | 65 | 67 | 63 | 67 | 8,000 | 67 |
| 2008-12-05 | 63 | 64 | 63 | 64 | 42,000 | 64 |
| 2008-12-04 | 64 | 64 | 62 | 64 | 14,000 | 64 |
| 2008-12-03 | 64 | 64 | 64 | 64 | 2,000 | 64 |
| 2008-12-02 | 64 | 65 | 63 | 65 | 6,000 | 65 |
| 2008-12-01 | 63 | 66 | 61 | 66 | 64,000 | 66 |
| 2008-11-28 | 66 | 68 | 66 | 68 | 7,000 | 68 |
| 2008-11-27 | 71 | 72 | 65 | 67 | 28,000 | 67 |
| 2008-11-26 | 70 | 70 | 66 | 69 | 20,000 | 69 |
| 2008-11-25 | 68 | 68 | 65 | 65 | 4,000 | 65 |
| 2008-11-21 | 64 | 65 | 63 | 63 | 21,000 | 63 |
| 2008-11-20 | 66 | 68 | 62 | 63 | 74,000 | 63 |
| 2008-11-19 | 71 | 71 | 69 | 69 | 7,000 | 69 |
| 2008-11-18 | 70 | 71 | 70 | 70 | 14,000 | 70 |
| 2008-11-17 | 72 | 73 | 70 | 73 | 57,000 | 73 |
| 2008-11-14 | 75 | 76 | 70 | 73 | 82,000 | 73 |
| 2008-11-13 | 76 | 78 | 72 | 78 | 28,000 | 78 |
| 2008-11-12 | 79 | 79 | 77 | 78 | 19,000 | 78 |
| 2008-11-11 | 75 | 76 | 75 | 75 | 7,000 | 75 |
| 2008-11-10 | 78 | 78 | 75 | 75 | 7,000 | 75 |
| 2008-11-07 | 72 | 75 | 72 | 75 | 7,000 | 75 |
| 2008-11-06 | 80 | 80 | 77 | 78 | 11,000 | 78 |
| 2008-11-05 | 76 | 79 | 75 | 77 | 33,000 | 77 |
| 2008-11-04 | 77 | 77 | 72 | 73 | 6,000 | 73 |
| 2008-10-31 | 72 | 73 | 70 | 73 | 14,000 | 73 |
| 2008-10-30 | 70 | 72 | 69 | 71 | 16,000 | 71 |
| 2008-10-29 | 70 | 73 | 70 | 70 | 13,000 | 70 |
| 2008-10-28 | 68 | 68 | 62 | 65 | 43,000 | 65 |
| 2008-10-27 | 75 | 75 | 68 | 68 | 31,000 | 68 |
| 2008-10-24 | 80 | 80 | 72 | 74 | 13,000 | 74 |
| 2008-10-23 | 76 | 76 | 72 | 75 | 14,000 | 75 |
| 2008-10-22 | 76 | 76 | 76 | 76 | 7,000 | 76 |
| 2008-10-21 | 77 | 77 | 75 | 77 | 15,000 | 77 |
| 2008-10-20 | 75 | 76 | 74 | 75 | 7,000 | 75 |
| 2008-10-17 | 75 | 83 | 75 | 78 | 8,000 | 78 |
| 2008-10-16 | 75 | 75 | 74 | 74 | 11,000 | 74 |
| 2008-10-15 | 82 | 82 | 79 | 79 | 6,000 | 79 |
| 2008-10-14 | 79 | 83 | 79 | 79 | 21,000 | 79 |
| 2008-10-10 | 65 | 74 | 65 | 67 | 31,000 | 67 |
| 2008-10-09 | 67 | 73 | 67 | 70 | 58,000 | 70 |
| 2008-10-08 | 74 | 74 | 62 | 68 | 82,000 | 68 |
| 2008-10-07 | 68 | 75 | 68 | 74 | 70,000 | 74 |
| 2008-10-06 | 80 | 82 | 74 | 76 | 84,000 | 76 |
| 2008-10-03 | 82 | 85 | 82 | 82 | 25,000 | 82 |
| 2008-10-02 | 83 | 86 | 82 | 82 | 17,000 | 82 |
| 2008-10-01 | 86 | 86 | 84 | 84 | 15,000 | 84 |
| 2008-09-30 | 85 | 87 | 80 | 85 | 28,000 | 85 |
| 2008-09-29 | 91 | 91 | 87 | 90 | 9,000 | 90 |
| 2008-09-26 | 92 | 96 | 88 | 93 | 22,000 | 93 |
| 2008-09-25 | 87 | 87 | 87 | 87 | 2,000 | 87 |
| 2008-09-24 | 86 | 88 | 85 | 88 | 19,000 | 88 |
| 2008-09-22 | 90 | 90 | 86 | 88 | 47,000 | 88 |
| 2008-09-19 | 85 | 90 | 85 | 87 | 30,000 | 87 |
| 2008-09-18 | 84 | 87 | 84 | 84 | 27,000 | 84 |
| 2008-09-17 | 82 | 88 | 82 | 88 | 44,000 | 88 |
| 2008-09-16 | 78 | 84 | 75 | 83 | 80,000 | 83 |
| 2008-09-12 | 86 | 86 | 82 | 84 | 19,000 | 84 |
| 2008-09-11 | 83 | 85 | 82 | 84 | 26,000 | 84 |
| 2008-09-10 | 85 | 88 | 83 | 85 | 14,000 | 85 |
| 2008-09-09 | 88 | 88 | 84 | 84 | 23,000 | 84 |
| 2008-09-08 | 86 | 90 | 86 | 89 | 36,000 | 89 |
| 2008-09-05 | 81 | 85 | 81 | 85 | 59,000 | 85 |
| 2008-09-04 | 90 | 90 | 86 | 86 | 5,000 | 86 |
| 2008-09-03 | 92 | 92 | 86 | 86 | 17,000 | 86 |
| 2008-09-02 | 91 | 93 | 91 | 92 | 14,000 | 92 |
| 2008-09-01 | 92 | 94 | 91 | 94 | 13,000 | 94 |
| 2008-08-29 | 95 | 95 | 93 | 93 | 10,000 | 93 |
| 2008-08-28 | 95 | 95 | 91 | 94 | 50,000 | 94 |
| 2008-08-27 | 96 | 96 | 94 | 94 | 8,000 | 94 |
| 2008-08-26 | 99 | 99 | 95 | 95 | 14,000 | 95 |
| 2008-08-25 | 94 | 97 | 94 | 96 | 11,000 | 96 |
| 2008-08-22 | 97 | 97 | 97 | 97 | 3,000 | 97 |
| 2008-08-21 | 94 | 99 | 94 | 99 | 11,000 | 99 |
| 2008-08-20 | 94 | 96 | 91 | 94 | 20,000 | 94 |
| 2008-08-19 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2008-08-18 | 96 | 100 | 96 | 100 | 16,000 | 100 |
| 2008-08-15 | 99 | 100 | 94 | 100 | 33,000 | 100 |
| 2008-08-14 | 100 | 100 | 99 | 100 | 27,000 | 100 |
| 2008-08-13 | 102 | 102 | 101 | 101 | 4,000 | 101 |
| 2008-08-12 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2008-08-11 | 102 | 104 | 102 | 104 | 8,000 | 104 |
| 2008-08-08 | 97 | 103 | 95 | 103 | 59,000 | 103 |
| 2008-08-07 | 104 | 104 | 98 | 102 | 56,000 | 102 |
| 2008-08-06 | 105 | 107 | 105 | 105 | 15,000 | 105 |
| 2008-08-05 | 106 | 106 | 104 | 104 | 37,000 | 104 |
| 2008-08-04 | 104 | 107 | 104 | 107 | 29,000 | 107 |
| 2008-08-01 | 104 | 107 | 104 | 107 | 24,000 | 107 |
| 2008-07-31 | 107 | 107 | 104 | 104 | 25,000 | 104 |
| 2008-07-30 | 107 | 108 | 106 | 108 | 23,000 | 108 |
| 2008-07-29 | 107 | 108 | 106 | 108 | 8,000 | 108 |
| 2008-07-28 | 110 | 110 | 109 | 109 | 17,000 | 109 |
| 2008-07-25 | 107 | 107 | 103 | 105 | 21,000 | 105 |
| 2008-07-24 | 109 | 109 | 109 | 109 | 6,000 | 109 |
| 2008-07-23 | 107 | 109 | 107 | 109 | 4,000 | 109 |
| 2008-07-22 | 105 | 105 | 104 | 105 | 5,000 | 105 |
| 2008-07-18 | 107 | 107 | 104 | 104 | 18,000 | 104 |
| 2008-07-17 | 106 | 106 | 105 | 105 | 7,000 | 105 |
| 2008-07-16 | 106 | 107 | 105 | 105 | 16,000 | 105 |
| 2008-07-15 | 114 | 114 | 107 | 108 | 62,000 | 108 |
| 2008-07-14 | 112 | 112 | 110 | 110 | 24,000 | 110 |
| 2008-07-11 | 108 | 110 | 107 | 110 | 53,000 | 110 |
| 2008-07-10 | 102 | 109 | 102 | 106 | 58,000 | 106 |
| 2008-07-09 | 103 | 105 | 103 | 103 | 5,000 | 103 |
| 2008-07-08 | 106 | 106 | 102 | 103 | 10,000 | 103 |
| 2008-07-07 | 105 | 105 | 105 | 105 | 9,000 | 105 |
| 2008-07-04 | 109 | 109 | 105 | 105 | 43,000 | 105 |
| 2008-07-03 | 106 | 111 | 104 | 110 | 19,000 | 110 |
| 2008-07-02 | 105 | 110 | 105 | 110 | 43,000 | 110 |
| 2008-07-01 | 109 | 110 | 109 | 109 | 19,000 | 109 |
| 2008-06-30 | 111 | 112 | 107 | 108 | 24,000 | 108 |
| 2008-06-27 | 115 | 115 | 111 | 112 | 51,000 | 112 |
| 2008-06-26 | 119 | 119 | 116 | 117 | 10,000 | 117 |
| 2008-06-25 | 118 | 118 | 115 | 116 | 48,000 | 116 |
| 2008-06-24 | 118 | 119 | 117 | 118 | 14,000 | 118 |
| 2008-06-23 | 120 | 120 | 117 | 117 | 16,000 | 117 |
| 2008-06-20 | 121 | 122 | 120 | 120 | 8,000 | 120 |
| 2008-06-19 | 122 | 122 | 118 | 121 | 32,000 | 121 |
| 2008-06-18 | 119 | 122 | 119 | 120 | 17,000 | 120 |
| 2008-06-17 | 120 | 120 | 118 | 118 | 26,000 | 118 |
| 2008-06-16 | 123 | 123 | 120 | 120 | 29,000 | 120 |
| 2008-06-13 | 125 | 125 | 122 | 122 | 26,000 | 122 |
| 2008-06-12 | 124 | 125 | 123 | 125 | 35,000 | 125 |
| 2008-06-11 | 125 | 128 | 123 | 127 | 20,000 | 127 |
| 2008-06-10 | 130 | 130 | 124 | 124 | 50,000 | 124 |
| 2008-06-09 | 122 | 125 | 121 | 125 | 50,000 | 125 |
| 2008-06-06 | 129 | 129 | 127 | 127 | 99,000 | 127 |
| 2008-06-05 | 125 | 127 | 123 | 126 | 78,000 | 126 |
| 2008-06-04 | 120 | 125 | 120 | 124 | 113,000 | 124 |
| 2008-06-03 | 118 | 119 | 118 | 118 | 12,000 | 118 |
| 2008-06-02 | 118 | 118 | 118 | 118 | 28,000 | 118 |
| 2008-05-30 | 118 | 119 | 118 | 118 | 11,000 | 118 |
| 2008-05-29 | 117 | 118 | 116 | 118 | 63,000 | 118 |
| 2008-05-28 | 118 | 120 | 118 | 119 | 15,000 | 119 |
| 2008-05-27 | 120 | 120 | 118 | 119 | 31,000 | 119 |
| 2008-05-26 | 117 | 122 | 116 | 119 | 62,000 | 119 |
| 2008-05-23 | 122 | 122 | 117 | 117 | 62,000 | 117 |
| 2008-05-22 | 119 | 122 | 116 | 121 | 56,000 | 121 |
| 2008-05-21 | 118 | 121 | 117 | 121 | 130,000 | 121 |
| 2008-05-20 | 120 | 123 | 119 | 123 | 131,000 | 123 |
| 2008-05-19 | 121 | 121 | 115 | 119 | 102,000 | 119 |
| 2008-05-16 | 121 | 121 | 114 | 119 | 285,000 | 119 |
| 2008-05-15 | 112 | 113 | 109 | 111 | 73,000 | 111 |
| 2008-05-14 | 109 | 111 | 108 | 110 | 75,000 | 110 |
| 2008-05-13 | 109 | 111 | 107 | 109 | 38,000 | 109 |
| 2008-05-12 | 110 | 110 | 108 | 109 | 28,000 | 109 |
| 2008-05-09 | 110 | 113 | 109 | 110 | 44,000 | 110 |
| 2008-05-08 | 106 | 110 | 106 | 110 | 59,000 | 110 |
| 2008-05-07 | 106 | 108 | 106 | 107 | 38,000 | 107 |
| 2008-05-02 | 107 | 108 | 104 | 105 | 53,000 | 105 |
| 2008-05-01 | 109 | 109 | 105 | 107 | 32,000 | 107 |
| 2008-04-30 | 105 | 110 | 104 | 108 | 100,000 | 108 |
| 2008-04-28 | 107 | 107 | 99 | 103 | 105,000 | 103 |
| 2008-04-25 | 102 | 112 | 102 | 104 | 718,000 | 104 |
| 2008-04-24 | 101 | 101 | 98 | 99 | 44,000 | 99 |
| 2008-04-23 | 98 | 101 | 98 | 100 | 79,000 | 100 |
| 2008-04-22 | 99 | 99 | 97 | 97 | 24,000 | 97 |
| 2008-04-21 | 98 | 100 | 98 | 98 | 57,000 | 98 |
| 2008-04-18 | 96 | 97 | 95 | 97 | 32,000 | 97 |
| 2008-04-17 | 96 | 97 | 95 | 97 | 20,000 | 97 |
| 2008-04-16 | 95 | 95 | 94 | 94 | 14,000 | 94 |
| 2008-04-15 | 93 | 95 | 93 | 94 | 35,000 | 94 |
| 2008-04-14 | 95 | 96 | 95 | 95 | 36,000 | 95 |
| 2008-04-11 | 97 | 99 | 97 | 99 | 21,000 | 99 |
| 2008-04-10 | 98 | 98 | 95 | 96 | 24,000 | 96 |
| 2008-04-09 | 99 | 99 | 97 | 99 | 23,000 | 99 |
| 2008-04-08 | 100 | 100 | 98 | 99 | 48,000 | 99 |
| 2008-04-07 | 100 | 100 | 100 | 100 | 23,000 | 100 |
| 2008-04-04 | 99 | 99 | 98 | 99 | 26,000 | 99 |
| 2008-04-03 | 101 | 101 | 99 | 99 | 20,000 | 99 |
| 2008-04-02 | 97 | 102 | 97 | 99 | 29,000 | 99 |
| 2008-04-01 | 98 | 98 | 96 | 96 | 22,000 | 96 |
| 2008-03-31 | 101 | 101 | 96 | 96 | 59,000 | 96 |
| 2008-03-28 | 95 | 100 | 95 | 100 | 20,000 | 100 |
| 2008-03-27 | 95 | 99 | 95 | 96 | 13,000 | 96 |
| 2008-03-26 | 100 | 100 | 95 | 95 | 19,000 | 95 |
| 2008-03-25 | 98 | 98 | 95 | 96 | 42,000 | 96 |
| 2008-03-24 | 93 | 96 | 93 | 95 | 34,000 | 95 |
| 2008-03-21 | 93 | 95 | 91 | 93 | 56,000 | 93 |
| 2008-03-19 | 97 | 97 | 92 | 92 | 30,000 | 92 |
| 2008-03-18 | 90 | 90 | 87 | 89 | 30,000 | 89 |
| 2008-03-17 | 95 | 95 | 87 | 89 | 44,000 | 89 |
| 2008-03-14 | 96 | 98 | 94 | 94 | 34,000 | 94 |
| 2008-03-13 | 97 | 97 | 94 | 95 | 45,000 | 95 |
| 2008-03-12 | 104 | 104 | 97 | 98 | 72,000 | 98 |
| 2008-03-11 | 98 | 99 | 95 | 99 | 50,000 | 99 |
| 2008-03-10 | 101 | 102 | 97 | 100 | 126,000 | 100 |
| 2008-03-07 | 108 | 127 | 102 | 102 | 1,017,000 | 102 |
| 2008-03-06 | 100 | 115 | 100 | 112 | 463,000 | 112 |
| 2008-03-05 | 96 | 102 | 96 | 99 | 57,000 | 99 |
| 2008-03-04 | 100 | 100 | 95 | 95 | 13,000 | 95 |
| 2008-03-03 | 97 | 98 | 94 | 95 | 61,000 | 95 |
| 2008-02-29 | 100 | 101 | 99 | 100 | 23,000 | 100 |
| 2008-02-28 | 105 | 105 | 100 | 103 | 56,000 | 103 |
| 2008-02-27 | 100 | 105 | 100 | 104 | 85,000 | 104 |
| 2008-02-26 | 103 | 108 | 98 | 98 | 152,000 | 98 |
| 2008-02-25 | 95 | 99 | 94 | 98 | 61,000 | 98 |
| 2008-02-22 | 90 | 100 | 90 | 97 | 99,000 | 97 |
| 2008-02-21 | 91 | 94 | 91 | 93 | 47,000 | 93 |
| 2008-02-20 | 94 | 95 | 88 | 91 | 130,000 | 91 |
| 2008-02-19 | 95 | 95 | 92 | 93 | 68,000 | 93 |
| 2008-02-18 | 90 | 102 | 90 | 95 | 137,000 | 95 |
| 2008-02-15 | 88 | 91 | 88 | 90 | 21,000 | 90 |
| 2008-02-14 | 88 | 90 | 88 | 89 | 37,000 | 89 |
| 2008-02-13 | 87 | 89 | 87 | 87 | 14,000 | 87 |
| 2008-02-12 | 88 | 92 | 86 | 86 | 23,000 | 86 |
| 2008-02-08 | 94 | 94 | 90 | 90 | 11,000 | 90 |
| 2008-02-07 | 94 | 95 | 90 | 93 | 25,000 | 93 |
| 2008-02-06 | 91 | 96 | 91 | 93 | 54,000 | 93 |
| 2008-02-05 | 98 | 98 | 94 | 96 | 21,000 | 96 |
| 2008-02-04 | 93 | 100 | 93 | 96 | 124,000 | 96 |
| 2008-02-01 | 91 | 91 | 88 | 91 | 75,000 | 91 |
| 2008-01-31 | 90 | 93 | 89 | 89 | 61,000 | 89 |
| 2008-01-30 | 93 | 93 | 91 | 91 | 44,000 | 91 |
| 2008-01-29 | 93 | 93 | 91 | 92 | 34,000 | 92 |
| 2008-01-28 | 93 | 93 | 90 | 90 | 49,000 | 90 |
| 2008-01-25 | 93 | 95 | 90 | 93 | 76,000 | 93 |
| 2008-01-24 | 86 | 89 | 84 | 89 | 137,000 | 89 |
| 2008-01-23 | 88 | 90 | 82 | 85 | 68,000 | 85 |
| 2008-01-22 | 86 | 87 | 85 | 87 | 40,000 | 87 |
| 2008-01-21 | 94 | 94 | 85 | 90 | 128,000 | 90 |
| 2008-01-18 | 85 | 94 | 85 | 94 | 79,000 | 94 |
| 2008-01-17 | 82 | 92 | 81 | 92 | 110,000 | 92 |
| 2008-01-16 | 85 | 85 | 78 | 81 | 83,000 | 81 |
| 2008-01-15 | 97 | 98 | 85 | 91 | 117,000 | 91 |
| 2008-01-11 | 103 | 103 | 100 | 102 | 38,000 | 102 |
| 2008-01-10 | 104 | 104 | 102 | 102 | 30,000 | 102 |
| 2008-01-09 | 105 | 105 | 101 | 103 | 38,000 | 103 |
| 2008-01-08 | 104 | 105 | 101 | 105 | 24,000 | 105 |
| 2008-01-07 | 103 | 104 | 100 | 104 | 29,000 | 104 |
| 2008-01-04 | 105 | 107 | 104 | 106 | 30,000 | 106 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
