4093 東邦アセチレン(株) の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 92 | 93 | 92 | 93 | 17,000 | 93 |
2009-12-29 | 94 | 94 | 92 | 93 | 31,000 | 93 |
2009-12-28 | 95 | 95 | 92 | 94 | 49,000 | 94 |
2009-12-25 | 91 | 91 | 89 | 89 | 33,000 | 89 |
2009-12-24 | 89 | 91 | 88 | 91 | 43,000 | 91 |
2009-12-22 | 88 | 89 | 87 | 89 | 13,000 | 89 |
2009-12-21 | 89 | 89 | 87 | 89 | 18,000 | 89 |
2009-12-18 | 88 | 88 | 87 | 87 | 14,000 | 87 |
2009-12-17 | 89 | 89 | 87 | 87 | 5,000 | 87 |
2009-12-16 | 87 | 88 | 87 | 88 | 9,000 | 88 |
2009-12-15 | 86 | 91 | 86 | 86 | 29,000 | 86 |
2009-12-14 | 87 | 87 | 86 | 86 | 5,000 | 86 |
2009-12-11 | 86 | 87 | 86 | 86 | 12,000 | 86 |
2009-12-10 | 88 | 89 | 86 | 87 | 19,000 | 87 |
2009-12-09 | 88 | 88 | 86 | 86 | 13,000 | 86 |
2009-12-08 | 88 | 88 | 87 | 88 | 18,000 | 88 |
2009-12-07 | 88 | 91 | 87 | 90 | 25,000 | 90 |
2009-12-04 | 87 | 88 | 87 | 88 | 6,000 | 88 |
2009-12-03 | 88 | 89 | 87 | 89 | 12,000 | 89 |
2009-12-02 | 86 | 87 | 85 | 87 | 25,000 | 87 |
2009-12-01 | 84 | 86 | 84 | 86 | 17,000 | 86 |
2009-11-30 | 81 | 83 | 81 | 83 | 14,000 | 83 |
2009-11-27 | 83 | 83 | 82 | 82 | 4,000 | 82 |
2009-11-26 | 83 | 84 | 82 | 84 | 25,000 | 84 |
2009-11-25 | 82 | 83 | 81 | 83 | 34,000 | 83 |
2009-11-24 | 85 | 85 | 83 | 83 | 13,000 | 83 |
2009-11-20 | 83 | 85 | 83 | 85 | 37,000 | 85 |
2009-11-19 | 86 | 86 | 83 | 85 | 18,000 | 85 |
2009-11-18 | 84 | 85 | 83 | 83 | 10,000 | 83 |
2009-11-17 | 84 | 84 | 82 | 83 | 16,000 | 83 |
2009-11-16 | 87 | 87 | 83 | 85 | 86,000 | 85 |
2009-11-13 | 92 | 93 | 89 | 89 | 44,000 | 89 |
2009-11-12 | 95 | 97 | 81 | 92 | 85,000 | 92 |
2009-11-11 | 102 | 104 | 95 | 98 | 420,000 | 98 |
2009-11-10 | 104 | 104 | 98 | 98 | 62,000 | 98 |
2009-11-09 | 99 | 103 | 99 | 101 | 95,000 | 101 |
2009-11-06 | 96 | 98 | 95 | 98 | 21,000 | 98 |
2009-11-05 | 95 | 98 | 93 | 95 | 41,000 | 95 |
2009-11-04 | 93 | 94 | 92 | 92 | 14,000 | 92 |
2009-11-02 | 93 | 93 | 90 | 93 | 17,000 | 93 |
2009-10-30 | 95 | 95 | 93 | 95 | 17,000 | 95 |
2009-10-29 | 93 | 94 | 92 | 92 | 25,000 | 92 |
2009-10-28 | 93 | 95 | 92 | 94 | 38,000 | 94 |
2009-10-27 | 92 | 92 | 92 | 92 | 6,000 | 92 |
2009-10-26 | 91 | 93 | 91 | 91 | 22,000 | 91 |
2009-10-23 | 91 | 92 | 90 | 92 | 19,000 | 92 |
2009-10-22 | 91 | 92 | 88 | 91 | 28,000 | 91 |
2009-10-21 | 88 | 92 | 88 | 92 | 10,000 | 92 |
2009-10-20 | 89 | 90 | 89 | 89 | 8,000 | 89 |
2009-10-19 | 87 | 88 | 87 | 88 | 12,000 | 88 |
2009-10-16 | 91 | 91 | 88 | 89 | 9,000 | 89 |
2009-10-15 | 90 | 91 | 89 | 91 | 29,000 | 91 |
2009-10-14 | 91 | 91 | 88 | 89 | 32,000 | 89 |
2009-10-13 | 90 | 93 | 90 | 92 | 38,000 | 92 |
2009-10-09 | 87 | 90 | 87 | 90 | 21,000 | 90 |
2009-10-08 | 86 | 87 | 85 | 87 | 12,000 | 87 |
2009-10-07 | 85 | 86 | 83 | 86 | 20,000 | 86 |
2009-10-06 | 81 | 87 | 81 | 84 | 16,000 | 84 |
2009-10-05 | 83 | 83 | 81 | 81 | 27,000 | 81 |
2009-10-02 | 84 | 85 | 82 | 83 | 34,000 | 83 |
2009-10-01 | 88 | 88 | 87 | 87 | 18,000 | 87 |
2009-09-30 | 91 | 91 | 90 | 90 | 12,000 | 90 |
2009-09-29 | 88 | 92 | 88 | 91 | 21,000 | 91 |
2009-09-28 | 89 | 89 | 86 | 87 | 56,000 | 87 |
2009-09-25 | 89 | 91 | 89 | 91 | 38,000 | 91 |
2009-09-24 | 92 | 93 | 90 | 93 | 51,000 | 93 |
2009-09-18 | 95 | 95 | 91 | 93 | 121,000 | 93 |
2009-09-17 | 97 | 97 | 92 | 95 | 76,000 | 95 |
2009-09-16 | 97 | 99 | 96 | 96 | 39,000 | 96 |
2009-09-15 | 96 | 98 | 96 | 97 | 36,000 | 97 |
2009-09-14 | 101 | 101 | 95 | 96 | 109,000 | 96 |
2009-09-11 | 103 | 103 | 101 | 103 | 18,000 | 103 |
2009-09-10 | 104 | 104 | 102 | 103 | 10,000 | 103 |
2009-09-09 | 104 | 104 | 103 | 104 | 18,000 | 104 |
2009-09-08 | 102 | 103 | 101 | 103 | 27,000 | 103 |
2009-09-07 | 102 | 104 | 101 | 103 | 31,000 | 103 |
2009-09-04 | 106 | 106 | 101 | 102 | 46,000 | 102 |
2009-09-03 | 105 | 106 | 103 | 105 | 28,000 | 105 |
2009-09-02 | 105 | 106 | 104 | 105 | 26,000 | 105 |
2009-09-01 | 106 | 106 | 102 | 106 | 76,000 | 106 |
2009-08-31 | 110 | 111 | 105 | 106 | 102,000 | 106 |
2009-08-28 | 110 | 111 | 109 | 109 | 67,000 | 109 |
2009-08-27 | 108 | 115 | 107 | 109 | 247,000 | 109 |
2009-08-26 | 107 | 108 | 106 | 107 | 60,000 | 107 |
2009-08-25 | 108 | 108 | 105 | 108 | 67,000 | 108 |
2009-08-24 | 109 | 110 | 108 | 110 | 24,000 | 110 |
2009-08-21 | 111 | 111 | 108 | 109 | 40,000 | 109 |
2009-08-20 | 110 | 111 | 110 | 111 | 51,000 | 111 |
2009-08-19 | 110 | 114 | 110 | 110 | 121,000 | 110 |
2009-08-18 | 107 | 109 | 105 | 109 | 104,000 | 109 |
2009-08-17 | 110 | 111 | 107 | 108 | 116,000 | 108 |
2009-08-14 | 117 | 117 | 110 | 110 | 414,000 | 110 |
2009-08-13 | 110 | 131 | 108 | 117 | 2,203,000 | 117 |
2009-08-12 | 98 | 103 | 98 | 101 | 63,000 | 101 |
2009-08-11 | 101 | 101 | 97 | 98 | 56,000 | 98 |
2009-08-10 | 102 | 102 | 99 | 100 | 47,000 | 100 |
2009-08-07 | 103 | 103 | 100 | 101 | 26,000 | 101 |
2009-08-06 | 98 | 103 | 98 | 102 | 99,000 | 102 |
2009-08-05 | 97 | 99 | 96 | 98 | 59,000 | 98 |
2009-08-04 | 96 | 97 | 95 | 97 | 56,000 | 97 |
2009-08-03 | 95 | 96 | 94 | 95 | 32,000 | 95 |
2009-07-31 | 94 | 95 | 93 | 95 | 33,000 | 95 |
2009-07-30 | 93 | 94 | 92 | 94 | 25,000 | 94 |
2009-07-29 | 94 | 95 | 94 | 95 | 15,000 | 95 |
2009-07-28 | 96 | 96 | 94 | 94 | 29,000 | 94 |
2009-07-27 | 97 | 98 | 96 | 97 | 55,000 | 97 |
2009-07-24 | 94 | 96 | 93 | 95 | 58,000 | 95 |
2009-07-23 | 92 | 93 | 91 | 93 | 57,000 | 93 |
2009-07-22 | 92 | 94 | 92 | 93 | 24,000 | 93 |
2009-07-21 | 93 | 95 | 90 | 91 | 75,000 | 91 |
2009-07-17 | 92 | 92 | 91 | 91 | 19,000 | 91 |
2009-07-16 | 96 | 97 | 90 | 90 | 83,000 | 90 |
2009-07-15 | 94 | 95 | 92 | 95 | 43,000 | 95 |
2009-07-14 | 86 | 92 | 86 | 90 | 65,000 | 90 |
2009-07-13 | 90 | 90 | 83 | 84 | 119,000 | 84 |
2009-07-10 | 94 | 97 | 93 | 93 | 75,000 | 93 |
2009-07-09 | 97 | 99 | 94 | 97 | 101,000 | 97 |
2009-07-08 | 105 | 105 | 96 | 100 | 159,000 | 100 |
2009-07-07 | 110 | 110 | 106 | 106 | 71,000 | 106 |
2009-07-06 | 109 | 110 | 108 | 108 | 25,000 | 108 |
2009-07-03 | 107 | 109 | 106 | 109 | 48,000 | 109 |
2009-07-02 | 110 | 110 | 108 | 109 | 95,000 | 109 |
2009-07-01 | 110 | 111 | 110 | 110 | 67,000 | 110 |
2009-06-30 | 111 | 111 | 109 | 110 | 108,000 | 110 |
2009-06-29 | 107 | 109 | 107 | 109 | 140,000 | 109 |
2009-06-26 | 109 | 110 | 105 | 105 | 182,000 | 105 |
2009-06-25 | 105 | 109 | 104 | 107 | 80,000 | 107 |
2009-06-24 | 103 | 104 | 102 | 104 | 39,000 | 104 |
2009-06-23 | 104 | 104 | 100 | 102 | 101,000 | 102 |
2009-06-22 | 105 | 106 | 102 | 104 | 209,000 | 104 |
2009-06-19 | 98 | 100 | 98 | 98 | 79,000 | 98 |
2009-06-18 | 98 | 98 | 95 | 97 | 42,000 | 97 |
2009-06-17 | 96 | 98 | 96 | 96 | 26,000 | 96 |
2009-06-16 | 99 | 99 | 97 | 98 | 47,000 | 98 |
2009-06-15 | 97 | 102 | 97 | 100 | 138,000 | 100 |
2009-06-12 | 96 | 96 | 94 | 95 | 57,000 | 95 |
2009-06-11 | 95 | 96 | 93 | 94 | 116,000 | 94 |
2009-06-10 | 93 | 95 | 93 | 95 | 121,000 | 95 |
2009-06-09 | 94 | 94 | 92 | 93 | 43,000 | 93 |
2009-06-08 | 95 | 95 | 92 | 93 | 108,000 | 93 |
2009-06-05 | 91 | 94 | 91 | 94 | 107,000 | 94 |
2009-06-04 | 90 | 90 | 87 | 89 | 125,000 | 89 |
2009-06-03 | 90 | 91 | 89 | 90 | 49,000 | 90 |
2009-06-02 | 92 | 94 | 89 | 89 | 164,000 | 89 |
2009-06-01 | 93 | 93 | 88 | 88 | 144,000 | 88 |
2009-05-29 | 96 | 98 | 88 | 94 | 229,000 | 94 |
2009-05-28 | 85 | 98 | 82 | 98 | 304,000 | 98 |
2009-05-27 | 83 | 91 | 81 | 85 | 308,000 | 85 |
2009-05-26 | 78 | 82 | 77 | 82 | 101,000 | 82 |
2009-05-25 | 76 | 78 | 76 | 78 | 53,000 | 78 |
2009-05-22 | 76 | 76 | 76 | 76 | 34,000 | 76 |
2009-05-21 | 77 | 77 | 75 | 77 | 30,000 | 77 |
2009-05-20 | 74 | 77 | 74 | 77 | 95,000 | 77 |
2009-05-19 | 75 | 76 | 75 | 75 | 25,000 | 75 |
2009-05-18 | 72 | 76 | 72 | 73 | 124,000 | 73 |
2009-05-15 | 72 | 73 | 71 | 73 | 29,000 | 73 |
2009-05-14 | 74 | 74 | 71 | 71 | 56,000 | 71 |
2009-05-13 | 74 | 74 | 73 | 73 | 23,000 | 73 |
2009-05-12 | 73 | 73 | 72 | 73 | 19,000 | 73 |
2009-05-11 | 72 | 74 | 72 | 73 | 42,000 | 73 |
2009-05-08 | 72 | 72 | 70 | 70 | 23,000 | 70 |
2009-05-07 | 70 | 71 | 69 | 71 | 31,000 | 71 |
2009-05-01 | 71 | 71 | 69 | 70 | 20,000 | 70 |
2009-04-30 | 69 | 71 | 69 | 71 | 40,000 | 71 |
2009-04-28 | 69 | 71 | 69 | 69 | 35,000 | 69 |
2009-04-27 | 70 | 70 | 69 | 69 | 32,000 | 69 |
2009-04-24 | 70 | 70 | 68 | 69 | 21,000 | 69 |
2009-04-23 | 69 | 70 | 68 | 70 | 22,000 | 70 |
2009-04-22 | 71 | 71 | 69 | 69 | 23,000 | 69 |
2009-04-21 | 69 | 70 | 68 | 70 | 35,000 | 70 |
2009-04-20 | 69 | 71 | 69 | 70 | 66,000 | 70 |
2009-04-17 | 71 | 72 | 64 | 67 | 128,000 | 67 |
2009-04-16 | 73 | 74 | 71 | 72 | 78,000 | 72 |
2009-04-15 | 72 | 79 | 72 | 73 | 193,000 | 73 |
2009-04-14 | 67 | 70 | 67 | 69 | 180,000 | 69 |
2009-04-13 | 65 | 65 | 61 | 65 | 576,000 | 65 |
2009-04-10 | 67 | 68 | 63 | 63 | 101,000 | 63 |
2009-04-09 | 69 | 69 | 64 | 66 | 80,000 | 66 |
2009-04-08 | 68 | 68 | 68 | 68 | 6,000 | 68 |
2009-04-07 | 65 | 68 | 65 | 68 | 37,000 | 68 |
2009-04-06 | 66 | 68 | 66 | 67 | 17,000 | 67 |
2009-04-03 | 69 | 69 | 67 | 68 | 20,000 | 68 |
2009-04-02 | 64 | 66 | 64 | 66 | 27,000 | 66 |
2009-04-01 | 65 | 65 | 64 | 64 | 7,000 | 64 |
2009-03-30 | 65 | 65 | 64 | 64 | 6,000 | 64 |
2009-03-27 | 66 | 66 | 65 | 65 | 16,000 | 65 |
2009-03-26 | 66 | 66 | 66 | 66 | 22,000 | 66 |
2009-03-25 | 63 | 64 | 62 | 64 | 8,000 | 64 |
2009-03-24 | 64 | 64 | 61 | 62 | 53,000 | 62 |
2009-03-23 | 62 | 64 | 62 | 64 | 7,000 | 64 |
2009-03-19 | 63 | 65 | 62 | 64 | 42,000 | 64 |
2009-03-18 | 64 | 65 | 63 | 65 | 41,000 | 65 |
2009-03-17 | 64 | 64 | 61 | 64 | 36,000 | 64 |
2009-03-16 | 64 | 65 | 64 | 65 | 5,000 | 65 |
2009-03-13 | 63 | 64 | 61 | 64 | 11,000 | 64 |
2009-03-12 | 63 | 64 | 63 | 64 | 2,000 | 64 |
2009-03-11 | 61 | 62 | 61 | 62 | 9,000 | 62 |
2009-03-10 | 61 | 63 | 61 | 63 | 11,000 | 63 |
2009-03-09 | 63 | 63 | 60 | 61 | 13,000 | 61 |
2009-03-06 | 60 | 60 | 59 | 60 | 16,000 | 60 |
2009-03-05 | 62 | 63 | 62 | 62 | 6,000 | 62 |
2009-03-04 | 60 | 61 | 59 | 60 | 5,000 | 60 |
2009-03-03 | 62 | 62 | 62 | 62 | 2,000 | 62 |
2009-03-02 | 64 | 64 | 62 | 62 | 4,000 | 62 |
2009-02-27 | 65 | 65 | 63 | 63 | 21,000 | 63 |
2009-02-26 | 65 | 65 | 62 | 62 | 14,000 | 62 |
2009-02-25 | 60 | 60 | 59 | 60 | 14,000 | 60 |
2009-02-24 | 57 | 60 | 57 | 59 | 11,000 | 59 |
2009-02-23 | 61 | 61 | 58 | 58 | 11,000 | 58 |
2009-02-20 | 60 | 61 | 58 | 61 | 23,000 | 61 |
2009-02-19 | 62 | 63 | 60 | 60 | 3,000 | 60 |
2009-02-18 | 61 | 61 | 60 | 60 | 8,000 | 60 |
2009-02-17 | 61 | 64 | 61 | 61 | 13,000 | 61 |
2009-02-16 | 61 | 64 | 60 | 62 | 16,000 | 62 |
2009-02-13 | 63 | 63 | 61 | 62 | 6,000 | 62 |
2009-02-12 | 60 | 63 | 59 | 63 | 36,000 | 63 |
2009-02-09 | 63 | 64 | 59 | 63 | 19,000 | 63 |
2009-02-06 | 64 | 64 | 57 | 62 | 39,000 | 62 |
2009-02-05 | 64 | 65 | 64 | 65 | 3,000 | 65 |
2009-02-04 | 65 | 65 | 64 | 64 | 15,000 | 64 |
2009-02-03 | 65 | 66 | 65 | 65 | 8,000 | 65 |
2009-01-30 | 65 | 65 | 65 | 65 | 6,000 | 65 |
2009-01-29 | 68 | 68 | 65 | 67 | 6,000 | 67 |
2009-01-28 | 67 | 67 | 67 | 67 | 1,000 | 67 |
2009-01-27 | 63 | 68 | 63 | 64 | 29,000 | 64 |
2009-01-26 | 70 | 70 | 63 | 63 | 46,000 | 63 |
2009-01-23 | 65 | 66 | 65 | 65 | 20,000 | 65 |
2009-01-22 | 66 | 66 | 66 | 66 | 5,000 | 66 |
2009-01-21 | 67 | 67 | 66 | 66 | 5,000 | 66 |
2009-01-20 | 67 | 70 | 66 | 67 | 13,000 | 67 |
2009-01-19 | 68 | 68 | 68 | 68 | 7,000 | 68 |
2009-01-16 | 67 | 68 | 67 | 67 | 3,000 | 67 |
2009-01-15 | 66 | 67 | 66 | 67 | 14,000 | 67 |
2009-01-14 | 68 | 69 | 67 | 69 | 5,000 | 69 |
2009-01-13 | 68 | 68 | 68 | 68 | 4,000 | 68 |
2009-01-09 | 70 | 70 | 68 | 68 | 17,000 | 68 |
2009-01-08 | 71 | 71 | 70 | 70 | 4,000 | 70 |
2009-01-07 | 71 | 73 | 71 | 71 | 5,000 | 71 |
2009-01-06 | 72 | 74 | 69 | 69 | 24,000 | 69 |
2009-01-05 | 79 | 79 | 74 | 74 | 21,000 | 74 |
分割・併合履歴 : [2023-12-28]1株→5株 [2015-09-28]1株→0.2株