4093 東邦アセチレン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	74	76	74	75	38,000	75
2011-12-29	75	75	73	74	46,000	74
2011-12-28	75	76	74	76	66,000	76
2011-12-27	78	78	73	76	236,000	76
2011-12-26	83	84	77	78	283,000	78
2011-12-22	79	81	78	80	290,000	80
2011-12-21	77	80	76	80	389,000	80
2011-12-20	77	79	76	76	177,000	76
2011-12-19	74	78	74	78	164,000	78
2011-12-16	75	76	74	74	72,000	74
2011-12-15	78	78	75	75	128,000	75
2011-12-14	75	81	75	79	205,000	79
2011-12-13	75	76	75	75	30,000	75
2011-12-12	75	77	75	76	77,000	76
2011-12-09	74	75	74	74	27,000	74
2011-12-08	74	75	73	74	34,000	74
2011-12-07	74	74	73	73	49,000	73
2011-12-06	73	73	72	72	101,000	72
2011-12-05	75	75	72	73	97,000	73
2011-12-02	72	76	72	74	238,000	74
2011-12-01	71	73	70	71	92,000	71
2011-11-30	69	70	69	70	25,000	70
2011-11-29	69	69	68	69	14,000	69
2011-11-28	69	69	68	68	23,000	68
2011-11-25	68	69	67	69	20,000	69
2011-11-24	67	67	66	67	23,000	67
2011-11-22	67	68	66	68	31,000	68
2011-11-21	68	69	68	68	29,000	68
2011-11-18	68	69	68	69	21,000	69
2011-11-17	68	69	67	68	65,000	68
2011-11-16	70	70	69	69	53,000	69
2011-11-15	70	71	70	70	7,000	70
2011-11-14	71	71	70	70	82,000	70
2011-11-11	72	79	70	71	429,000	71
2011-11-10	68	68	67	67	29,000	67
2011-11-09	69	69	69	69	11,000	69
2011-11-08	69	70	69	69	7,000	69
2011-11-07	70	70	70	70	12,000	70
2011-11-04	70	70	69	69	37,000	69
2011-11-02	69	69	69	69	66,000	69
2011-11-01	71	71	70	70	60,000	70
2011-10-31	71	71	70	71	5,000	71
2011-10-28	70	71	70	71	25,000	71
2011-10-27	70	70	69	69	21,000	69
2011-10-26	69	69	69	69	14,000	69
2011-10-25	70	70	69	70	18,000	70
2011-10-24	70	70	69	70	17,000	70
2011-10-21	69	70	69	70	13,000	70
2011-10-20	70	71	69	69	34,000	69
2011-10-19	71	71	71	71	53,000	71
2011-10-18	71	71	71	71	19,000	71
2011-10-17	71	72	70	71	20,000	71
2011-10-14	69	69	69	69	31,000	69
2011-10-13	69	70	68	70	55,000	70
2011-10-12	68	68	66	68	69,000	68
2011-10-11	68	68	67	68	45,000	68
2011-10-07	68	69	67	68	34,000	68
2011-10-06	68	69	67	68	27,000	68
2011-10-05	69	69	69	69	6,000	69
2011-10-04	67	69	67	69	44,000	69
2011-10-03	69	70	68	68	39,000	68
2011-09-30	70	70	69	69	13,000	69
2011-09-29	69	69	68	69	12,000	69
2011-09-28	69	69	68	68	18,000	68
2011-09-27	68	69	68	68	20,000	68
2011-09-26	67	69	66	67	113,000	67
2011-09-22	70	70	70	70	77,000	70
2011-09-21	71	71	71	71	15,000	71
2011-09-20	71	72	70	72	16,000	72
2011-09-16	70	71	70	71	24,000	71
2011-09-15	69	71	69	71	41,000	71
2011-09-14	71	71	69	70	71,000	70
2011-09-13	71	71	71	71	20,000	71
2011-09-12	73	73	71	71	77,000	71
2011-09-09	72	73	71	73	19,000	73
2011-09-08	73	73	72	73	13,000	73
2011-09-07	71	72	71	72	9,000	72
2011-09-06	72	72	71	72	25,000	72
2011-09-05	73	73	72	73	26,000	73
2011-09-02	76	76	73	74	37,000	74
2011-09-01	76	76	76	76	2,000	76
2011-08-31	75	75	74	75	9,000	75
2011-08-30	74	75	74	75	28,000	75
2011-08-29	73	74	73	74	6,000	74
2011-08-26	72	73	72	72	31,000	72
2011-08-25	71	73	71	73	12,000	73
2011-08-24	71	72	71	71	22,000	71
2011-08-23	71	71	70	71	17,000	71
2011-08-22	72	74	71	71	67,000	71
2011-08-19	75	75	74	74	24,000	74
2011-08-18	77	77	76	76	16,000	76
2011-08-17	75	76	75	76	52,000	76
2011-08-16	76	77	76	76	28,000	76
2011-08-15	75	77	75	76	27,000	76
2011-08-12	76	76	74	75	44,000	75
2011-08-11	74	77	74	77	40,000	77
2011-08-10	79	79	77	77	45,000	77
2011-08-09	70	78	70	78	103,000	78
2011-08-08	76	77	72	75	166,000	75
2011-08-05	78	79	77	78	92,000	78
2011-08-04	80	81	79	81	53,000	81
2011-08-03	81	81	79	80	59,000	80
2011-08-02	82	82	81	81	30,000	81
2011-08-01	81	83	81	81	97,000	81
2011-07-29	83	83	82	82	35,000	82
2011-07-28	83	84	83	83	30,000	83
2011-07-27	85	85	83	83	51,000	83
2011-07-26	87	87	84	84	53,000	84
2011-07-25	87	88	83	86	325,000	86
2011-07-22	85	85	83	84	12,000	84
2011-07-21	84	84	84	84	9,000	84
2011-07-20	84	84	83	84	24,000	84
2011-07-19	83	84	83	84	10,000	84
2011-07-15	85	85	84	84	33,000	84
2011-07-14	85	85	84	84	33,000	84
2011-07-13	86	86	84	85	35,000	85
2011-07-12	85	88	84	86	62,000	86
2011-07-11	85	86	85	86	9,000	86
2011-07-08	87	87	86	86	33,000	86
2011-07-07	85	86	85	86	40,000	86
2011-07-06	87	87	85	86	38,000	86
2011-07-05	87	87	86	86	51,000	86
2011-07-04	87	87	86	87	39,000	87
2011-07-01	84	86	84	86	39,000	86
2011-06-30	84	85	83	85	34,000	85
2011-06-29	85	85	83	85	40,000	85
2011-06-28	85	85	84	85	40,000	85
2011-06-27	84	85	83	85	31,000	85
2011-06-24	83	84	82	83	16,000	83
2011-06-23	83	83	82	83	12,000	83
2011-06-22	82	83	81	83	43,000	83
2011-06-21	82	83	82	82	51,000	82
2011-06-20	83	83	82	82	2,000	82
2011-06-17	83	83	81	82	36,000	82
2011-06-16	82	83	81	82	39,000	82
2011-06-15	82	82	81	81	26,000	81
2011-06-14	82	82	80	82	98,000	82
2011-06-13	83	83	81	82	100,000	82
2011-06-10	83	85	83	85	29,000	85
2011-06-09	84	84	83	84	11,000	84
2011-06-08	84	85	84	84	8,000	84
2011-06-07	84	84	83	84	24,000	84
2011-06-06	84	84	83	84	29,000	84
2011-06-03	86	86	84	85	39,000	85
2011-06-02	85	86	85	85	24,000	85
2011-06-01	85	88	85	87	48,000	87
2011-05-31	86	88	86	88	31,000	88
2011-05-30	85	85	84	85	53,000	85
2011-05-27	88	88	87	87	40,000	87
2011-05-26	88	89	86	89	28,000	89
2011-05-25	88	88	86	87	29,000	87
2011-05-24	84	89	84	87	69,000	87
2011-05-23	88	88	84	85	144,000	85
2011-05-20	91	91	89	89	35,000	89
2011-05-19	92	92	90	90	51,000	90
2011-05-18	90	91	90	91	26,000	91
2011-05-17	91	91	89	90	74,000	90
2011-05-16	92	93	91	91	46,000	91
2011-05-13	96	97	90	94	256,000	94
2011-05-12	96	100	95	97	183,000	97
2011-05-11	97	97	95	95	102,000	95
2011-05-10	96	97	96	96	31,000	96
2011-05-09	96	97	94	97	162,000	97
2011-05-06	91	95	91	94	110,000	94
2011-05-02	90	93	89	91	124,000	91
2011-04-28	92	92	87	90	165,000	90
2011-04-27	92	93	91	92	58,000	92
2011-04-26	93	93	91	91	87,000	91
2011-04-25	93	96	93	94	95,000	94
2011-04-22	95	95	93	93	60,000	93
2011-04-21	97	97	93	93	259,000	93
2011-04-20	93	99	90	98	514,000	98
2011-04-19	96	96	89	91	800,000	91
2011-04-18	101	102	98	98	277,000	98
2011-04-15	105	106	99	101	367,000	101
2011-04-14	106	114	103	108	747,000	108
2011-04-13	107	115	104	108	1,495,000	108
2011-04-12	91	116	91	111	4,366,000	111
2011-04-11	87	93	86	89	213,000	89
2011-04-08	85	87	84	86	68,000	86
2011-04-07	87	89	85	87	47,000	87
2011-04-06	91	92	86	86	194,000	86
2011-04-05	96	98	90	93	311,000	93
2011-04-04	89	96	88	96	378,000	96
2011-04-01	90	90	88	88	110,000	88
2011-03-31	90	90	87	90	104,000	90
2011-03-30	88	89	86	87	160,000	87
2011-03-29	90	90	83	90	84,000	90
2011-03-28	94	94	89	90	130,000	90
2011-03-25	86	92	86	90	445,000	90
2011-03-24	87	87	85	86	81,000	86
2011-03-23	85	87	82	87	179,000	87
2011-03-22	82	85	81	84	214,000	84
2011-03-18	77	82	76	77	302,000	77
2011-03-17	65	74	65	73	220,000	73
2011-03-16	61	72	61	67	147,000	67
2011-03-15	72	72	56	59	350,000	59
2011-03-14	68	82	68	77	573,000	77
2011-03-11	99	100	97	98	146,000	98
2011-03-10	102	103	98	100	135,000	100
2011-03-09	102	104	101	101	334,000	101
2011-03-08	98	102	98	101	196,000	101
2011-03-07	101	102	98	100	204,000	100
2011-03-04	96	100	95	99	311,000	99
2011-03-03	94	95	94	95	44,000	95
2011-03-02	94	95	93	94	37,000	94
2011-03-01	96	97	93	94	172,000	94
2011-02-28	95	95	93	95	63,000	95
2011-02-25	93	94	93	94	102,000	94
2011-02-24	95	96	95	95	84,000	95
2011-02-23	95	97	95	97	68,000	97
2011-02-22	99	101	97	97	325,000	97
2011-02-21	97	98	96	98	195,000	98
2011-02-18	96	96	96	96	13,000	96
2011-02-17	95	97	95	96	33,000	96
2011-02-16	97	97	94	96	114,000	96
2011-02-15	97	98	96	97	66,000	97
2011-02-14	98	98	96	97	67,000	97
2011-02-10	97	97	95	97	90,000	97
2011-02-09	95	98	95	97	147,000	97
2011-02-08	95	95	95	95	23,000	95
2011-02-07	96	97	96	96	35,000	96
2011-02-04	94	96	94	95	49,000	95
2011-02-03	93	94	93	94	21,000	94
2011-02-02	94	95	94	94	60,000	94
2011-02-01	92	94	92	93	33,000	93
2011-01-31	92	93	90	93	62,000	93
2011-01-28	94	94	93	93	42,000	93
2011-01-27	94	95	94	94	8,000	94
2011-01-26	94	95	94	94	22,000	94
2011-01-25	94	94	93	94	76,000	94
2011-01-24	93	95	93	94	25,000	94
2011-01-21	95	96	93	94	156,000	94
2011-01-20	97	97	95	95	87,000	95
2011-01-19	97	98	95	95	163,000	95
2011-01-18	97	97	95	95	90,000	95
2011-01-17	99	99	97	97	149,000	97
2011-01-14	96	100	96	98	759,000	98
2011-01-13	95	97	94	96	484,000	96
2011-01-12	92	94	91	93	282,000	93
2011-01-11	92	93	91	93	316,000	93
2011-01-07	87	91	87	90	232,000	90
2011-01-06	86	87	85	85	48,000	85
2011-01-05	85	85	85	85	27,000	85
2011-01-04	83	86	83	86	56,000	86

分割・併合履歴： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株