4093 東邦アセチレン(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 83 | 83 | 82 | 83 | 21,000 | 83 |
| 2010-12-29 | 82 | 83 | 82 | 83 | 19,000 | 83 |
| 2010-12-28 | 82 | 83 | 81 | 83 | 25,000 | 83 |
| 2010-12-27 | 83 | 83 | 80 | 81 | 96,000 | 81 |
| 2010-12-24 | 83 | 83 | 82 | 83 | 53,000 | 83 |
| 2010-12-22 | 84 | 84 | 82 | 83 | 78,000 | 83 |
| 2010-12-21 | 85 | 85 | 85 | 85 | 4,000 | 85 |
| 2010-12-20 | 86 | 86 | 84 | 85 | 35,000 | 85 |
| 2010-12-17 | 86 | 86 | 86 | 86 | 12,000 | 86 |
| 2010-12-16 | 84 | 86 | 84 | 86 | 28,000 | 86 |
| 2010-12-15 | 87 | 87 | 86 | 86 | 29,000 | 86 |
| 2010-12-14 | 86 | 87 | 86 | 86 | 35,000 | 86 |
| 2010-12-13 | 85 | 86 | 85 | 85 | 36,000 | 85 |
| 2010-12-10 | 86 | 86 | 86 | 86 | 18,000 | 86 |
| 2010-12-09 | 85 | 86 | 85 | 86 | 43,000 | 86 |
| 2010-12-08 | 84 | 86 | 84 | 86 | 81,000 | 86 |
| 2010-12-07 | 85 | 85 | 83 | 83 | 29,000 | 83 |
| 2010-12-06 | 85 | 85 | 82 | 84 | 54,000 | 84 |
| 2010-12-03 | 83 | 83 | 83 | 83 | 17,000 | 83 |
| 2010-12-02 | 83 | 84 | 82 | 83 | 17,000 | 83 |
| 2010-12-01 | 81 | 82 | 81 | 82 | 19,000 | 82 |
| 2010-11-30 | 85 | 85 | 82 | 83 | 55,000 | 83 |
| 2010-11-29 | 83 | 85 | 83 | 85 | 59,000 | 85 |
| 2010-11-26 | 85 | 85 | 82 | 83 | 85,000 | 83 |
| 2010-11-25 | 84 | 84 | 81 | 84 | 48,000 | 84 |
| 2010-11-24 | 82 | 83 | 80 | 83 | 38,000 | 83 |
| 2010-11-22 | 82 | 84 | 81 | 83 | 29,000 | 83 |
| 2010-11-19 | 81 | 82 | 81 | 82 | 14,000 | 82 |
| 2010-11-18 | 79 | 81 | 79 | 80 | 31,000 | 80 |
| 2010-11-17 | 80 | 80 | 79 | 79 | 12,000 | 79 |
| 2010-11-16 | 79 | 80 | 79 | 80 | 21,000 | 80 |
| 2010-11-15 | 82 | 82 | 80 | 80 | 10,000 | 80 |
| 2010-11-12 | 83 | 83 | 80 | 81 | 101,000 | 81 |
| 2010-11-11 | 80 | 82 | 80 | 82 | 16,000 | 82 |
| 2010-11-10 | 80 | 80 | 79 | 80 | 17,000 | 80 |
| 2010-11-09 | 78 | 80 | 78 | 80 | 31,000 | 80 |
| 2010-11-08 | 76 | 78 | 76 | 77 | 39,000 | 77 |
| 2010-11-05 | 77 | 77 | 76 | 77 | 13,000 | 77 |
| 2010-11-04 | 75 | 77 | 75 | 77 | 4,000 | 77 |
| 2010-11-02 | 75 | 75 | 74 | 75 | 19,000 | 75 |
| 2010-11-01 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2010-10-29 | 76 | 76 | 75 | 76 | 23,000 | 76 |
| 2010-10-28 | 77 | 78 | 77 | 77 | 21,000 | 77 |
| 2010-10-27 | 78 | 78 | 78 | 78 | 14,000 | 78 |
| 2010-10-26 | 79 | 79 | 77 | 78 | 16,000 | 78 |
| 2010-10-25 | 77 | 78 | 77 | 78 | 14,000 | 78 |
| 2010-10-22 | 76 | 76 | 76 | 76 | 6,000 | 76 |
| 2010-10-21 | 77 | 77 | 76 | 76 | 2,000 | 76 |
| 2010-10-20 | 77 | 77 | 75 | 77 | 10,000 | 77 |
| 2010-10-19 | 77 | 77 | 76 | 77 | 19,000 | 77 |
| 2010-10-18 | 76 | 77 | 76 | 77 | 6,000 | 77 |
| 2010-10-15 | 77 | 78 | 77 | 77 | 68,000 | 77 |
| 2010-10-14 | 78 | 78 | 78 | 78 | 12,000 | 78 |
| 2010-10-13 | 78 | 79 | 77 | 79 | 52,000 | 79 |
| 2010-10-12 | 80 | 80 | 77 | 78 | 48,000 | 78 |
| 2010-10-08 | 79 | 80 | 79 | 80 | 2,000 | 80 |
| 2010-10-07 | 79 | 80 | 79 | 80 | 88,000 | 80 |
| 2010-10-06 | 79 | 79 | 77 | 78 | 134,000 | 78 |
| 2010-10-05 | 78 | 80 | 78 | 79 | 47,000 | 79 |
| 2010-10-04 | 79 | 79 | 78 | 78 | 83,000 | 78 |
| 2010-10-01 | 79 | 80 | 79 | 80 | 24,000 | 80 |
| 2010-09-30 | 81 | 81 | 80 | 81 | 53,000 | 81 |
| 2010-09-29 | 81 | 82 | 81 | 82 | 19,000 | 82 |
| 2010-09-28 | 82 | 83 | 82 | 83 | 7,000 | 83 |
| 2010-09-27 | 85 | 85 | 83 | 83 | 19,000 | 83 |
| 2010-09-24 | 82 | 82 | 81 | 82 | 83,000 | 82 |
| 2010-09-22 | 82 | 83 | 80 | 83 | 99,000 | 83 |
| 2010-09-21 | 83 | 84 | 81 | 82 | 52,000 | 82 |
| 2010-09-17 | 82 | 82 | 82 | 82 | 10,000 | 82 |
| 2010-09-16 | 83 | 83 | 82 | 82 | 29,000 | 82 |
| 2010-09-15 | 83 | 84 | 83 | 83 | 6,000 | 83 |
| 2010-09-14 | 84 | 84 | 83 | 83 | 15,000 | 83 |
| 2010-09-13 | 83 | 84 | 83 | 84 | 6,000 | 84 |
| 2010-09-10 | 83 | 83 | 83 | 83 | 4,000 | 83 |
| 2010-09-09 | 83 | 84 | 83 | 83 | 11,000 | 83 |
| 2010-09-08 | 82 | 83 | 82 | 83 | 13,000 | 83 |
| 2010-09-07 | 81 | 83 | 81 | 83 | 31,000 | 83 |
| 2010-09-06 | 83 | 84 | 83 | 84 | 18,000 | 84 |
| 2010-09-03 | 81 | 83 | 81 | 83 | 19,000 | 83 |
| 2010-09-02 | 82 | 82 | 80 | 81 | 47,000 | 81 |
| 2010-09-01 | 80 | 80 | 80 | 80 | 8,000 | 80 |
| 2010-08-31 | 82 | 82 | 80 | 80 | 8,000 | 80 |
| 2010-08-30 | 82 | 83 | 81 | 83 | 20,000 | 83 |
| 2010-08-27 | 82 | 82 | 82 | 82 | 2,000 | 82 |
| 2010-08-26 | 80 | 82 | 80 | 82 | 20,000 | 82 |
| 2010-08-25 | 82 | 83 | 80 | 82 | 35,000 | 82 |
| 2010-08-24 | 84 | 85 | 82 | 82 | 8,000 | 82 |
| 2010-08-23 | 84 | 85 | 83 | 85 | 12,000 | 85 |
| 2010-08-20 | 84 | 84 | 83 | 83 | 11,000 | 83 |
| 2010-08-19 | 86 | 86 | 84 | 84 | 18,000 | 84 |
| 2010-08-18 | 87 | 87 | 86 | 86 | 3,000 | 86 |
| 2010-08-17 | 84 | 88 | 84 | 88 | 9,000 | 88 |
| 2010-08-16 | 84 | 84 | 84 | 84 | 6,000 | 84 |
| 2010-08-13 | 84 | 85 | 83 | 83 | 5,000 | 83 |
| 2010-08-12 | 87 | 87 | 81 | 83 | 108,000 | 83 |
| 2010-08-11 | 91 | 91 | 88 | 90 | 41,000 | 90 |
| 2010-08-10 | 90 | 90 | 90 | 90 | 20,000 | 90 |
| 2010-08-09 | 90 | 90 | 89 | 89 | 14,000 | 89 |
| 2010-08-06 | 90 | 91 | 89 | 91 | 16,000 | 91 |
| 2010-08-05 | 90 | 90 | 89 | 89 | 17,000 | 89 |
| 2010-08-04 | 89 | 90 | 89 | 89 | 15,000 | 89 |
| 2010-08-03 | 89 | 90 | 89 | 89 | 23,000 | 89 |
| 2010-08-02 | 88 | 89 | 88 | 89 | 5,000 | 89 |
| 2010-07-30 | 88 | 89 | 88 | 88 | 23,000 | 88 |
| 2010-07-29 | 90 | 91 | 89 | 90 | 26,000 | 90 |
| 2010-07-28 | 89 | 90 | 89 | 90 | 8,000 | 90 |
| 2010-07-27 | 89 | 90 | 89 | 90 | 10,000 | 90 |
| 2010-07-26 | 91 | 91 | 89 | 89 | 21,000 | 89 |
| 2010-07-23 | 87 | 89 | 87 | 88 | 13,000 | 88 |
| 2010-07-22 | 87 | 88 | 86 | 88 | 21,000 | 88 |
| 2010-07-21 | 89 | 89 | 88 | 88 | 15,000 | 88 |
| 2010-07-20 | 88 | 89 | 88 | 88 | 35,000 | 88 |
| 2010-07-16 | 90 | 90 | 89 | 89 | 24,000 | 89 |
| 2010-07-15 | 90 | 90 | 89 | 89 | 46,000 | 89 |
| 2010-07-14 | 91 | 92 | 91 | 91 | 16,000 | 91 |
| 2010-07-13 | 91 | 91 | 90 | 90 | 2,000 | 90 |
| 2010-07-12 | 90 | 91 | 90 | 90 | 26,000 | 90 |
| 2010-07-09 | 90 | 90 | 90 | 90 | 14,000 | 90 |
| 2010-07-08 | 91 | 92 | 90 | 90 | 19,000 | 90 |
| 2010-07-07 | 91 | 91 | 90 | 90 | 13,000 | 90 |
| 2010-07-06 | 90 | 91 | 90 | 91 | 5,000 | 91 |
| 2010-07-05 | 89 | 90 | 89 | 90 | 2,000 | 90 |
| 2010-07-02 | 88 | 90 | 88 | 90 | 21,000 | 90 |
| 2010-07-01 | 91 | 91 | 89 | 90 | 22,000 | 90 |
| 2010-06-30 | 89 | 91 | 89 | 91 | 23,000 | 91 |
| 2010-06-29 | 92 | 92 | 90 | 91 | 53,000 | 91 |
| 2010-06-28 | 94 | 94 | 93 | 93 | 33,000 | 93 |
| 2010-06-25 | 94 | 94 | 93 | 94 | 30,000 | 94 |
| 2010-06-24 | 93 | 95 | 93 | 95 | 15,000 | 95 |
| 2010-06-23 | 94 | 94 | 93 | 94 | 38,000 | 94 |
| 2010-06-22 | 96 | 96 | 95 | 95 | 48,000 | 95 |
| 2010-06-21 | 97 | 97 | 95 | 96 | 20,000 | 96 |
| 2010-06-18 | 94 | 95 | 94 | 95 | 26,000 | 95 |
| 2010-06-17 | 96 | 96 | 93 | 95 | 52,000 | 95 |
| 2010-06-16 | 96 | 97 | 96 | 96 | 46,000 | 96 |
| 2010-06-15 | 95 | 96 | 94 | 96 | 17,000 | 96 |
| 2010-06-14 | 93 | 96 | 93 | 95 | 23,000 | 95 |
| 2010-06-11 | 93 | 94 | 92 | 94 | 28,000 | 94 |
| 2010-06-10 | 91 | 92 | 90 | 91 | 11,000 | 91 |
| 2010-06-09 | 92 | 92 | 90 | 90 | 36,000 | 90 |
| 2010-06-08 | 92 | 93 | 92 | 93 | 7,000 | 93 |
| 2010-06-07 | 93 | 93 | 92 | 92 | 21,000 | 92 |
| 2010-06-04 | 95 | 96 | 95 | 96 | 16,000 | 96 |
| 2010-06-03 | 94 | 95 | 94 | 95 | 31,000 | 95 |
| 2010-06-02 | 93 | 93 | 92 | 92 | 28,000 | 92 |
| 2010-06-01 | 94 | 94 | 93 | 93 | 21,000 | 93 |
| 2010-05-31 | 94 | 94 | 92 | 94 | 24,000 | 94 |
| 2010-05-28 | 94 | 95 | 94 | 94 | 27,000 | 94 |
| 2010-05-27 | 91 | 93 | 91 | 92 | 16,000 | 92 |
| 2010-05-26 | 91 | 91 | 88 | 90 | 53,000 | 90 |
| 2010-05-25 | 91 | 94 | 89 | 89 | 82,000 | 89 |
| 2010-05-24 | 91 | 95 | 90 | 94 | 84,000 | 94 |
| 2010-05-21 | 88 | 91 | 87 | 90 | 109,000 | 90 |
| 2010-05-20 | 95 | 95 | 93 | 94 | 102,000 | 94 |
| 2010-05-19 | 95 | 97 | 94 | 94 | 193,000 | 94 |
| 2010-05-18 | 103 | 104 | 100 | 100 | 65,000 | 100 |
| 2010-05-17 | 105 | 107 | 102 | 103 | 155,000 | 103 |
| 2010-05-14 | 106 | 109 | 103 | 104 | 168,000 | 104 |
| 2010-05-13 | 104 | 105 | 102 | 105 | 58,000 | 105 |
| 2010-05-12 | 106 | 106 | 102 | 104 | 76,000 | 104 |
| 2010-05-11 | 105 | 105 | 102 | 104 | 93,000 | 104 |
| 2010-05-10 | 102 | 105 | 101 | 105 | 69,000 | 105 |
| 2010-05-07 | 100 | 103 | 97 | 102 | 121,000 | 102 |
| 2010-05-06 | 103 | 104 | 102 | 103 | 54,000 | 103 |
| 2010-04-30 | 105 | 105 | 104 | 105 | 37,000 | 105 |
| 2010-04-28 | 103 | 106 | 101 | 105 | 122,000 | 105 |
| 2010-04-27 | 104 | 105 | 103 | 105 | 65,000 | 105 |
| 2010-04-26 | 103 | 104 | 103 | 103 | 83,000 | 103 |
| 2010-04-23 | 103 | 103 | 101 | 102 | 59,000 | 102 |
| 2010-04-22 | 102 | 102 | 100 | 102 | 64,000 | 102 |
| 2010-04-21 | 102 | 103 | 100 | 101 | 81,000 | 101 |
| 2010-04-20 | 102 | 103 | 102 | 102 | 56,000 | 102 |
| 2010-04-19 | 100 | 103 | 100 | 103 | 113,000 | 103 |
| 2010-04-16 | 106 | 106 | 103 | 104 | 107,000 | 104 |
| 2010-04-15 | 107 | 107 | 105 | 106 | 58,000 | 106 |
| 2010-04-14 | 105 | 107 | 105 | 105 | 75,000 | 105 |
| 2010-04-13 | 108 | 108 | 106 | 106 | 68,000 | 106 |
| 2010-04-12 | 105 | 108 | 105 | 107 | 152,000 | 107 |
| 2010-04-09 | 102 | 107 | 102 | 104 | 218,000 | 104 |
| 2010-04-08 | 101 | 102 | 101 | 102 | 99,000 | 102 |
| 2010-04-07 | 102 | 102 | 101 | 101 | 32,000 | 101 |
| 2010-04-06 | 102 | 102 | 100 | 101 | 40,000 | 101 |
| 2010-04-05 | 101 | 101 | 100 | 101 | 62,000 | 101 |
| 2010-04-02 | 102 | 102 | 100 | 101 | 79,000 | 101 |
| 2010-04-01 | 99 | 102 | 99 | 101 | 132,000 | 101 |
| 2010-03-31 | 102 | 102 | 97 | 99 | 307,000 | 99 |
| 2010-03-30 | 102 | 103 | 100 | 102 | 64,000 | 102 |
| 2010-03-29 | 101 | 102 | 98 | 102 | 141,000 | 102 |
| 2010-03-26 | 106 | 106 | 101 | 103 | 210,000 | 103 |
| 2010-03-25 | 108 | 109 | 105 | 106 | 236,000 | 106 |
| 2010-03-24 | 101 | 109 | 100 | 108 | 736,000 | 108 |
| 2010-03-23 | 99 | 100 | 98 | 100 | 100,000 | 100 |
| 2010-03-19 | 100 | 101 | 97 | 100 | 151,000 | 100 |
| 2010-03-18 | 100 | 100 | 98 | 99 | 147,000 | 99 |
| 2010-03-17 | 94 | 102 | 93 | 102 | 661,000 | 102 |
| 2010-03-16 | 93 | 94 | 93 | 93 | 27,000 | 93 |
| 2010-03-15 | 91 | 95 | 91 | 93 | 65,000 | 93 |
| 2010-03-12 | 92 | 92 | 91 | 92 | 54,000 | 92 |
| 2010-03-11 | 92 | 93 | 92 | 92 | 30,000 | 92 |
| 2010-03-10 | 91 | 92 | 91 | 91 | 31,000 | 91 |
| 2010-03-09 | 92 | 92 | 90 | 91 | 27,000 | 91 |
| 2010-03-08 | 94 | 94 | 91 | 91 | 49,000 | 91 |
| 2010-03-05 | 90 | 92 | 90 | 92 | 26,000 | 92 |
| 2010-03-04 | 91 | 91 | 90 | 90 | 38,000 | 90 |
| 2010-03-03 | 91 | 91 | 90 | 91 | 26,000 | 91 |
| 2010-03-02 | 91 | 91 | 91 | 91 | 13,000 | 91 |
| 2010-03-01 | 91 | 91 | 89 | 91 | 12,000 | 91 |
| 2010-02-26 | 89 | 91 | 88 | 91 | 57,000 | 91 |
| 2010-02-25 | 90 | 91 | 90 | 90 | 24,000 | 90 |
| 2010-02-24 | 89 | 91 | 89 | 90 | 23,000 | 90 |
| 2010-02-23 | 90 | 91 | 88 | 89 | 48,000 | 89 |
| 2010-02-22 | 89 | 90 | 89 | 90 | 16,000 | 90 |
| 2010-02-19 | 90 | 90 | 89 | 89 | 17,000 | 89 |
| 2010-02-18 | 89 | 90 | 89 | 90 | 26,000 | 90 |
| 2010-02-17 | 91 | 92 | 88 | 90 | 58,000 | 90 |
| 2010-02-16 | 91 | 91 | 90 | 90 | 34,000 | 90 |
| 2010-02-15 | 93 | 93 | 88 | 91 | 193,000 | 91 |
| 2010-02-12 | 94 | 98 | 94 | 98 | 159,000 | 98 |
| 2010-02-10 | 92 | 94 | 92 | 94 | 62,000 | 94 |
| 2010-02-09 | 92 | 92 | 91 | 92 | 37,000 | 92 |
| 2010-02-08 | 89 | 93 | 89 | 92 | 48,000 | 92 |
| 2010-02-05 | 89 | 89 | 87 | 89 | 28,000 | 89 |
| 2010-02-04 | 93 | 93 | 91 | 92 | 43,000 | 92 |
| 2010-02-03 | 93 | 94 | 92 | 93 | 25,000 | 93 |
| 2010-02-02 | 93 | 94 | 92 | 93 | 24,000 | 93 |
| 2010-02-01 | 94 | 94 | 93 | 94 | 18,000 | 94 |
| 2010-01-29 | 95 | 95 | 94 | 95 | 29,000 | 95 |
| 2010-01-28 | 92 | 96 | 92 | 95 | 71,000 | 95 |
| 2010-01-27 | 94 | 94 | 93 | 94 | 25,000 | 94 |
| 2010-01-26 | 95 | 95 | 93 | 95 | 56,000 | 95 |
| 2010-01-25 | 92 | 95 | 92 | 95 | 34,000 | 95 |
| 2010-01-22 | 93 | 95 | 93 | 95 | 23,000 | 95 |
| 2010-01-21 | 94 | 96 | 93 | 96 | 38,000 | 96 |
| 2010-01-20 | 97 | 97 | 94 | 97 | 70,000 | 97 |
| 2010-01-19 | 100 | 100 | 96 | 97 | 74,000 | 97 |
| 2010-01-18 | 94 | 99 | 94 | 98 | 98,000 | 98 |
| 2010-01-15 | 94 | 95 | 93 | 94 | 34,000 | 94 |
| 2010-01-14 | 92 | 94 | 92 | 94 | 23,000 | 94 |
| 2010-01-13 | 94 | 94 | 92 | 93 | 19,000 | 93 |
| 2010-01-12 | 92 | 94 | 92 | 94 | 61,000 | 94 |
| 2010-01-08 | 93 | 94 | 93 | 93 | 12,000 | 93 |
| 2010-01-07 | 94 | 94 | 92 | 94 | 25,000 | 94 |
| 2010-01-06 | 93 | 94 | 92 | 94 | 21,000 | 94 |
| 2010-01-05 | 94 | 94 | 93 | 93 | 21,000 | 93 |
| 2010-01-04 | 93 | 93 | 91 | 93 | 14,000 | 93 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
