4093 東邦アセチレン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	150	153	148	153	188,000	153
2013-12-27	153	153	149	149	55,000	149
2013-12-26	142	152	142	151	142,000	151
2013-12-25	142	146	141	143	245,000	143
2013-12-24	150	151	144	144	256,000	144
2013-12-20	152	152	146	147	360,000	147
2013-12-19	152	153	151	152	472,000	152
2013-12-18	151	153	150	151	64,000	151
2013-12-17	150	153	150	151	68,000	151
2013-12-16	155	155	145	150	411,000	150
2013-12-13	156	158	155	156	76,000	156
2013-12-12	160	160	156	156	81,000	156
2013-12-11	162	162	157	159	121,000	159
2013-12-10	161	161	156	157	301,000	157
2013-12-09	160	163	159	162	206,000	162
2013-12-06	155	159	155	158	95,000	158
2013-12-05	154	160	153	156	224,000	156
2013-12-04	156	157	155	156	210,000	156
2013-12-03	161	162	159	160	96,000	160
2013-12-02	161	161	158	160	104,000	160
2013-11-29	159	165	157	158	359,000	158
2013-11-28	164	167	157	159	578,000	159
2013-11-27	148	163	148	162	1,496,000	162
2013-11-26	147	148	146	147	48,000	147
2013-11-25	147	149	147	148	59,000	148
2013-11-22	146	148	146	146	115,000	146
2013-11-21	145	148	145	148	147,000	148
2013-11-20	149	151	144	145	340,000	145
2013-11-19	143	149	143	148	491,000	148
2013-11-18	141	144	140	144	217,000	144
2013-11-15	141	141	139	140	148,000	140
2013-11-14	139	141	139	140	114,000	140
2013-11-13	138	140	136	139	178,000	139
2013-11-12	140	140	136	138	259,000	138
2013-11-11	143	145	139	141	257,000	141
2013-11-08	139	142	138	142	166,000	142
2013-11-07	145	145	139	139	251,000	139
2013-11-06	142	147	140	143	205,000	143
2013-11-05	139	144	139	142	108,000	142
2013-11-01	142	144	138	140	222,000	140
2013-10-31	146	152	140	143	509,000	143
2013-10-30	144	157	142	145	1,248,000	145
2013-10-29	143	144	141	143	97,000	143
2013-10-28	142	145	141	144	318,000	144
2013-10-25	141	141	138	138	99,000	138
2013-10-24	139	141	139	141	129,000	141
2013-10-23	146	146	138	140	368,000	140
2013-10-22	145	147	143	145	561,000	145
2013-10-21	138	144	137	144	914,000	144
2013-10-18	135	138	134	136	543,000	136
2013-10-17	131	136	130	135	566,000	135
2013-10-16	131	132	129	130	101,000	130
2013-10-15	132	133	129	131	158,000	131
2013-10-11	129	132	126	131	858,000	131
2013-10-10	123	126	123	125	105,000	125
2013-10-09	121	124	121	123	29,000	123
2013-10-08	121	123	118	122	64,000	122
2013-10-07	125	125	121	121	92,000	121
2013-10-04	126	126	124	124	15,000	124
2013-10-03	126	127	124	127	93,000	127
2013-10-02	129	132	127	127	122,000	127
2013-10-01	131	132	129	129	88,000	129
2013-09-30	129	132	129	131	62,000	131
2013-09-27	133	136	130	131	169,000	131
2013-09-26	128	133	126	133	133,000	133
2013-09-25	132	133	130	130	118,000	130
2013-09-24	132	133	131	132	71,000	132
2013-09-20	134	136	130	132	206,000	132
2013-09-19	136	138	130	137	322,000	137
2013-09-18	133	138	132	135	601,000	135
2013-09-17	127	131	126	130	317,000	130
2013-09-13	125	126	121	125	276,000	125
2013-09-12	124	127	123	125	214,000	125
2013-09-11	118	124	118	123	422,000	123
2013-09-10	115	117	115	117	70,000	117
2013-09-09	113	115	113	114	59,000	114
2013-09-06	115	115	112	113	50,000	113
2013-09-05	114	115	113	115	74,000	115
2013-09-04	111	114	111	114	107,000	114
2013-09-03	112	112	109	111	323,000	111
2013-09-02	113	113	109	112	93,000	112
2013-08-30	114	114	113	113	74,000	113
2013-08-29	114	115	113	113	23,000	113
2013-08-28	114	115	114	114	68,000	114
2013-08-27	115	116	114	116	22,000	116
2013-08-26	117	117	115	116	23,000	116
2013-08-23	116	116	116	116	24,000	116
2013-08-22	115	115	113	114	232,000	114
2013-08-21	117	117	115	116	102,000	116
2013-08-20	119	119	117	117	102,000	117
2013-08-19	119	119	118	119	25,000	119
2013-08-16	119	119	118	119	60,000	119
2013-08-15	119	119	119	119	9,000	119
2013-08-14	120	121	119	121	71,000	121
2013-08-13	119	120	118	119	89,000	119
2013-08-12	120	120	118	119	128,000	119
2013-08-09	124	124	119	123	193,000	123
2013-08-08	120	126	118	124	412,000	124
2013-08-07	117	120	116	119	599,000	119
2013-08-06	119	123	115	119	501,000	119
2013-08-05	116	118	116	118	28,000	118
2013-08-02	116	116	114	116	58,000	116
2013-08-01	114	115	114	114	19,000	114
2013-07-31	117	117	114	116	6,000	116
2013-07-30	113	117	113	117	31,000	117
2013-07-29	118	118	114	115	57,000	115
2013-07-26	120	120	117	117	112,000	117
2013-07-25	120	121	119	120	72,000	120
2013-07-24	121	121	119	120	60,000	120
2013-07-23	117	122	117	122	201,000	122
2013-07-22	118	119	118	118	72,000	118
2013-07-19	118	119	116	118	110,000	118
2013-07-18	118	119	117	118	52,000	118
2013-07-17	119	120	117	119	73,000	119
2013-07-16	117	120	117	119	50,000	119
2013-07-12	119	120	115	116	147,000	116
2013-07-11	119	119	117	117	35,000	117
2013-07-10	122	122	119	120	94,000	120
2013-07-09	119	121	118	121	127,000	121
2013-07-08	118	121	118	118	184,000	118
2013-07-05	117	119	116	117	103,000	117
2013-07-04	116	116	115	116	59,000	116
2013-07-03	115	116	114	116	77,000	116
2013-07-02	116	117	114	115	155,000	115
2013-07-01	112	116	112	116	50,000	116
2013-06-28	110	113	110	113	45,000	113
2013-06-27	109	109	106	109	66,000	109
2013-06-26	113	113	109	110	84,000	110
2013-06-25	115	115	111	114	57,000	114
2013-06-24	115	117	115	115	42,000	115
2013-06-21	116	116	113	115	28,000	115
2013-06-20	117	118	116	116	27,000	116
2013-06-19	119	119	116	117	48,000	117
2013-06-18	118	118	116	118	41,000	118
2013-06-17	115	118	115	118	52,000	118
2013-06-14	113	115	112	114	60,000	114
2013-06-13	113	114	108	110	70,000	110
2013-06-12	111	116	110	114	93,000	114
2013-06-11	113	114	110	113	123,000	113
2013-06-10	107	113	107	113	73,000	113
2013-06-07	108	108	97	105	593,000	105
2013-06-06	114	118	109	113	177,000	113
2013-06-05	117	118	116	118	64,000	118
2013-06-04	116	118	113	117	173,000	117
2013-06-03	120	120	117	118	130,000	118
2013-05-31	123	123	122	122	28,000	122
2013-05-30	123	125	118	122	83,000	122
2013-05-29	124	126	123	124	76,000	124
2013-05-28	120	124	120	124	115,000	124
2013-05-27	125	125	122	123	129,000	123
2013-05-24	128	130	124	127	272,000	127
2013-05-23	137	137	128	129	357,000	129
2013-05-22	140	142	137	139	198,000	139
2013-05-21	139	140	137	140	184,000	140
2013-05-20	135	139	134	139	331,000	139
2013-05-17	130	134	130	133	170,000	133
2013-05-16	132	134	126	131	365,000	131
2013-05-15	138	138	129	134	467,000	134
2013-05-14	141	146	134	137	1,294,000	137
2013-05-13	124	126	123	126	175,000	126
2013-05-10	123	124	123	124	295,000	124
2013-05-09	123	124	122	123	198,000	123
2013-05-08	122	123	122	122	105,000	122
2013-05-07	120	122	120	121	160,000	121
2013-05-02	120	122	119	122	74,000	122
2013-05-01	120	121	119	121	90,000	121
2013-04-30	120	121	119	121	121,000	121
2013-04-26	124	124	120	120	183,000	120
2013-04-25	123	124	122	124	143,000	124
2013-04-24	121	124	121	124	209,000	124
2013-04-23	119	120	119	120	131,000	120
2013-04-22	117	119	117	119	155,000	119
2013-04-19	117	118	116	117	85,000	117
2013-04-18	120	120	116	118	239,000	118
2013-04-17	119	121	119	120	166,000	120
2013-04-16	117	120	117	119	178,000	119
2013-04-15	123	123	121	121	103,000	121
2013-04-12	123	124	123	124	81,000	124
2013-04-11	123	125	122	124	180,000	124
2013-04-10	124	124	120	123	280,000	123
2013-04-09	126	126	122	124	316,000	124
2013-04-08	128	129	123	127	873,000	127
2013-04-05	119	123	117	120	692,000	120
2013-04-04	113	119	110	119	279,000	119
2013-04-03	114	114	109	112	158,000	112
2013-04-02	108	114	105	114	241,000	114
2013-04-01	119	119	111	111	375,000	111
2013-03-29	122	125	118	120	256,000	120
2013-03-28	120	123	116	122	531,000	122
2013-03-27	117	123	116	121	789,000	121
2013-03-26	114	117	113	116	523,000	116
2013-03-25	116	117	112	112	545,000	112
2013-03-22	111	119	110	113	2,031,000	113
2013-03-21	105	112	102	110	1,271,000	110
2013-03-19	101	103	100	102	148,000	102
2013-03-18	99	100	99	99	165,000	99
2013-03-15	101	101	99	100	255,000	100
2013-03-14	104	104	101	102	196,000	102
2013-03-13	103	104	101	102	277,000	102
2013-03-12	113	119	103	104	1,074,000	104
2013-03-11	101	108	101	103	223,000	103
2013-03-08	102	103	101	101	80,000	101
2013-03-07	104	104	101	102	86,000	102
2013-03-06	103	104	102	104	116,000	104
2013-03-05	99	103	99	103	294,000	103
2013-03-04	98	99	98	99	43,000	99
2013-03-01	99	99	98	99	57,000	99
2013-02-28	98	100	98	99	38,000	99
2013-02-27	97	98	97	98	15,000	98
2013-02-26	95	97	95	97	59,000	97
2013-02-25	97	99	97	98	66,000	98
2013-02-22	97	97	95	96	27,000	96
2013-02-21	97	97	97	97	7,000	97
2013-02-20	95	98	95	97	60,000	97
2013-02-19	96	97	95	95	74,000	95
2013-02-18	93	96	93	96	39,000	96
2013-02-15	97	97	91	92	246,000	92
2013-02-14	96	97	96	97	56,000	97
2013-02-13	101	101	88	96	459,000	96
2013-02-12	101	102	100	100	176,000	100
2013-02-08	103	104	100	102	361,000	102
2013-02-07	105	105	103	104	112,000	104
2013-02-06	105	106	104	105	150,000	105
2013-02-05	105	105	103	104	159,000	104
2013-02-04	105	107	104	106	148,000	106
2013-02-01	103	105	103	105	79,000	105
2013-01-31	103	103	102	103	70,000	103
2013-01-30	104	105	103	104	108,000	104
2013-01-29	103	106	102	104	243,000	104
2013-01-28	104	104	102	103	287,000	103
2013-01-25	105	105	102	103	144,000	103
2013-01-24	103	104	102	104	237,000	104
2013-01-23	101	108	100	105	840,000	105
2013-01-22	97	103	96	103	251,000	103
2013-01-21	97	97	95	97	76,000	97
2013-01-18	96	97	95	96	124,000	96
2013-01-17	94	96	93	94	102,000	94
2013-01-16	98	98	94	94	183,000	94
2013-01-15	97	99	97	98	167,000	98
2013-01-11	100	100	97	97	174,000	97
2013-01-10	98	99	97	97	125,000	97
2013-01-09	93	97	93	97	239,000	97
2013-01-08	92	93	92	92	89,000	92
2013-01-07	92	93	91	91	153,000	91
2013-01-04	93	93	91	91	114,000	91

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