4093 東邦アセチレン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 810 | 814 | 810 | 814 | 7,600 | 162.80 |
| 2015-12-29 | 803 | 803 | 803 | 803 | 100 | 160.60 |
| 2015-12-28 | 805 | 805 | 796 | 796 | 6,100 | 159.20 |
| 2015-12-25 | 800 | 800 | 785 | 799 | 11,400 | 159.80 |
| 2015-12-24 | 808 | 814 | 800 | 800 | 25,400 | 160 |
| 2015-12-22 | 818 | 818 | 799 | 807 | 18,200 | 161.40 |
| 2015-12-21 | 820 | 820 | 809 | 811 | 7,800 | 162.20 |
| 2015-12-18 | 816 | 827 | 811 | 820 | 9,500 | 164 |
| 2015-12-17 | 813 | 827 | 811 | 816 | 7,700 | 163.20 |
| 2015-12-16 | 819 | 834 | 813 | 813 | 11,700 | 162.60 |
| 2015-12-15 | 821 | 821 | 819 | 819 | 5,100 | 163.80 |
| 2015-12-14 | 820 | 823 | 819 | 819 | 4,200 | 163.80 |
| 2015-12-11 | 830 | 840 | 828 | 835 | 8,200 | 167 |
| 2015-12-10 | 835 | 840 | 835 | 835 | 3,200 | 167 |
| 2015-12-09 | 845 | 854 | 842 | 842 | 1,900 | 168.40 |
| 2015-12-08 | 852 | 855 | 845 | 846 | 8,100 | 169.20 |
| 2015-12-07 | 856 | 856 | 848 | 852 | 9,200 | 170.40 |
| 2015-12-04 | 846 | 855 | 842 | 851 | 3,700 | 170.20 |
| 2015-12-03 | 860 | 861 | 846 | 846 | 11,600 | 169.20 |
| 2015-12-02 | 835 | 865 | 835 | 864 | 21,300 | 172.80 |
| 2015-12-01 | 818 | 828 | 815 | 826 | 20,000 | 165.20 |
| 2015-11-30 | 813 | 818 | 813 | 818 | 6,100 | 163.60 |
| 2015-11-27 | 810 | 824 | 810 | 811 | 33,200 | 162.20 |
| 2015-11-26 | 814 | 814 | 805 | 810 | 10,400 | 162 |
| 2015-11-25 | 806 | 814 | 805 | 813 | 9,800 | 162.60 |
| 2015-11-24 | 810 | 810 | 805 | 807 | 7,200 | 161.40 |
| 2015-11-20 | 810 | 810 | 807 | 810 | 2,200 | 162 |
| 2015-11-19 | 812 | 815 | 808 | 808 | 8,400 | 161.60 |
| 2015-11-18 | 815 | 815 | 809 | 812 | 10,000 | 162.40 |
| 2015-11-17 | 811 | 815 | 802 | 815 | 18,600 | 163 |
| 2015-11-16 | 814 | 814 | 804 | 809 | 5,300 | 161.80 |
| 2015-11-13 | 814 | 814 | 810 | 814 | 4,700 | 162.80 |
| 2015-11-12 | 815 | 817 | 812 | 815 | 5,700 | 163 |
| 2015-11-11 | 814 | 816 | 812 | 814 | 3,200 | 162.80 |
| 2015-11-10 | 815 | 821 | 807 | 814 | 8,600 | 162.80 |
| 2015-11-09 | 816 | 816 | 808 | 814 | 4,400 | 162.80 |
| 2015-11-06 | 818 | 818 | 807 | 813 | 2,900 | 162.60 |
| 2015-11-05 | 810 | 811 | 806 | 807 | 3,400 | 161.40 |
| 2015-11-04 | 813 | 813 | 808 | 813 | 6,800 | 162.60 |
| 2015-11-02 | 810 | 811 | 804 | 810 | 5,500 | 162 |
| 2015-10-30 | 806 | 810 | 805 | 810 | 4,400 | 162 |
| 2015-10-29 | 810 | 812 | 805 | 806 | 7,900 | 161.20 |
| 2015-10-28 | 804 | 807 | 803 | 804 | 9,200 | 160.80 |
| 2015-10-27 | 808 | 808 | 802 | 804 | 9,900 | 160.80 |
| 2015-10-26 | 804 | 810 | 795 | 800 | 10,400 | 160 |
| 2015-10-23 | 783 | 790 | 783 | 789 | 3,900 | 157.80 |
| 2015-10-22 | 778 | 782 | 778 | 782 | 3,100 | 156.40 |
| 2015-10-21 | 779 | 780 | 775 | 779 | 4,500 | 155.80 |
| 2015-10-20 | 776 | 780 | 775 | 780 | 4,400 | 156 |
| 2015-10-19 | 776 | 780 | 776 | 779 | 6,600 | 155.80 |
| 2015-10-16 | 771 | 776 | 770 | 770 | 8,900 | 154 |
| 2015-10-15 | 768 | 777 | 768 | 777 | 900 | 155.40 |
| 2015-10-14 | 777 | 777 | 766 | 768 | 6,000 | 153.60 |
| 2015-10-13 | 786 | 786 | 778 | 778 | 4,100 | 155.60 |
| 2015-10-09 | 782 | 787 | 782 | 784 | 5,400 | 156.80 |
| 2015-10-08 | 776 | 780 | 775 | 780 | 5,800 | 156 |
| 2015-10-07 | 766 | 779 | 765 | 776 | 5,600 | 155.20 |
| 2015-10-06 | 770 | 771 | 770 | 770 | 2,400 | 154 |
| 2015-10-05 | 766 | 770 | 760 | 764 | 5,900 | 152.80 |
| 2015-10-02 | 770 | 770 | 760 | 764 | 14,600 | 152.80 |
| 2015-10-01 | 779 | 779 | 775 | 776 | 3,800 | 155.20 |
| 2015-09-30 | 770 | 776 | 770 | 770 | 4,000 | 154 |
| 2015-09-29 | 795 | 795 | 770 | 770 | 20,300 | 154 |
| 2015-09-28 | 822 | 822 | 797 | 799 | 8,400 | 159.80 |
| 2015-09-25 | 159 | 161 | 159 | 160 | 38,000 | 160 |
| 2015-09-24 | 161 | 161 | 159 | 159 | 74,000 | 159 |
| 2015-09-18 | 164 | 165 | 161 | 162 | 188,000 | 162 |
| 2015-09-17 | 163 | 166 | 163 | 165 | 46,000 | 165 |
| 2015-09-16 | 163 | 164 | 161 | 163 | 26,000 | 163 |
| 2015-09-15 | 166 | 167 | 161 | 162 | 113,000 | 162 |
| 2015-09-14 | 166 | 169 | 166 | 167 | 14,000 | 167 |
| 2015-09-11 | 163 | 166 | 163 | 165 | 73,000 | 165 |
| 2015-09-10 | 161 | 163 | 160 | 163 | 64,000 | 163 |
| 2015-09-09 | 160 | 163 | 160 | 163 | 79,000 | 163 |
| 2015-09-08 | 161 | 163 | 154 | 156 | 113,000 | 156 |
| 2015-09-07 | 164 | 164 | 157 | 161 | 165,000 | 161 |
| 2015-09-04 | 172 | 172 | 166 | 166 | 95,000 | 166 |
| 2015-09-03 | 175 | 176 | 173 | 173 | 53,000 | 173 |
| 2015-09-02 | 180 | 180 | 175 | 175 | 159,000 | 175 |
| 2015-09-01 | 183 | 183 | 179 | 180 | 63,000 | 180 |
| 2015-08-31 | 185 | 187 | 182 | 187 | 47,000 | 187 |
| 2015-08-28 | 183 | 190 | 183 | 187 | 249,000 | 187 |
| 2015-08-27 | 183 | 187 | 182 | 183 | 59,000 | 183 |
| 2015-08-26 | 177 | 182 | 175 | 182 | 70,000 | 182 |
| 2015-08-25 | 165 | 180 | 163 | 172 | 145,000 | 172 |
| 2015-08-24 | 190 | 195 | 180 | 180 | 125,000 | 180 |
| 2015-08-21 | 193 | 203 | 191 | 203 | 59,000 | 203 |
| 2015-08-20 | 197 | 197 | 195 | 195 | 60,000 | 195 |
| 2015-08-19 | 199 | 199 | 198 | 198 | 28,000 | 198 |
| 2015-08-18 | 200 | 200 | 199 | 200 | 14,000 | 200 |
| 2015-08-17 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 2015-08-14 | 199 | 201 | 199 | 200 | 14,000 | 200 |
| 2015-08-13 | 200 | 203 | 198 | 202 | 83,000 | 202 |
| 2015-08-12 | 202 | 202 | 199 | 201 | 91,000 | 201 |
| 2015-08-11 | 206 | 206 | 204 | 204 | 60,000 | 204 |
| 2015-08-10 | 210 | 210 | 204 | 205 | 128,000 | 205 |
| 2015-08-07 | 206 | 215 | 206 | 213 | 86,000 | 213 |
| 2015-08-06 | 212 | 212 | 208 | 208 | 55,000 | 208 |
| 2015-08-05 | 208 | 213 | 207 | 213 | 38,000 | 213 |
| 2015-08-04 | 210 | 214 | 198 | 212 | 176,000 | 212 |
| 2015-08-03 | 212 | 212 | 211 | 212 | 13,000 | 212 |
| 2015-07-31 | 211 | 214 | 210 | 211 | 49,000 | 211 |
| 2015-07-30 | 215 | 217 | 211 | 211 | 52,000 | 211 |
| 2015-07-29 | 215 | 219 | 213 | 215 | 134,000 | 215 |
| 2015-07-28 | 209 | 214 | 208 | 213 | 120,000 | 213 |
| 2015-07-27 | 211 | 211 | 210 | 210 | 23,000 | 210 |
| 2015-07-24 | 209 | 214 | 209 | 211 | 50,000 | 211 |
| 2015-07-23 | 210 | 210 | 207 | 209 | 54,000 | 209 |
| 2015-07-22 | 209 | 210 | 208 | 209 | 26,000 | 209 |
| 2015-07-21 | 212 | 213 | 209 | 211 | 44,000 | 211 |
| 2015-07-17 | 212 | 215 | 209 | 211 | 88,000 | 211 |
| 2015-07-16 | 209 | 215 | 209 | 209 | 98,000 | 209 |
| 2015-07-15 | 205 | 209 | 203 | 206 | 55,000 | 206 |
| 2015-07-14 | 201 | 206 | 201 | 204 | 87,000 | 204 |
| 2015-07-13 | 198 | 201 | 198 | 198 | 54,000 | 198 |
| 2015-07-10 | 192 | 200 | 192 | 197 | 100,000 | 197 |
| 2015-07-09 | 192 | 194 | 188 | 194 | 139,000 | 194 |
| 2015-07-08 | 198 | 198 | 193 | 194 | 276,000 | 194 |
| 2015-07-07 | 201 | 201 | 197 | 198 | 237,000 | 198 |
| 2015-07-06 | 202 | 207 | 197 | 201 | 274,000 | 201 |
| 2015-07-03 | 210 | 212 | 206 | 208 | 244,000 | 208 |
| 2015-07-02 | 216 | 216 | 211 | 212 | 104,000 | 212 |
| 2015-07-01 | 215 | 216 | 209 | 214 | 155,000 | 214 |
| 2015-06-30 | 213 | 214 | 212 | 213 | 50,000 | 213 |
| 2015-06-29 | 215 | 216 | 213 | 213 | 145,000 | 213 |
| 2015-06-26 | 223 | 223 | 218 | 220 | 184,000 | 220 |
| 2015-06-25 | 223 | 224 | 222 | 223 | 34,000 | 223 |
| 2015-06-24 | 224 | 225 | 223 | 223 | 80,000 | 223 |
| 2015-06-23 | 227 | 227 | 221 | 224 | 187,000 | 224 |
| 2015-06-22 | 228 | 229 | 227 | 227 | 8,000 | 227 |
| 2015-06-19 | 229 | 229 | 225 | 226 | 61,000 | 226 |
| 2015-06-18 | 229 | 230 | 226 | 228 | 88,000 | 228 |
| 2015-06-17 | 232 | 232 | 229 | 231 | 27,000 | 231 |
| 2015-06-16 | 234 | 237 | 230 | 232 | 59,000 | 232 |
| 2015-06-15 | 228 | 237 | 227 | 234 | 89,000 | 234 |
| 2015-06-12 | 225 | 229 | 223 | 229 | 98,000 | 229 |
| 2015-06-11 | 228 | 228 | 224 | 227 | 44,000 | 227 |
| 2015-06-10 | 226 | 229 | 222 | 226 | 101,000 | 226 |
| 2015-06-09 | 230 | 232 | 226 | 227 | 104,000 | 227 |
| 2015-06-08 | 234 | 236 | 230 | 230 | 128,000 | 230 |
| 2015-06-05 | 239 | 239 | 230 | 234 | 150,000 | 234 |
| 2015-06-04 | 240 | 240 | 236 | 236 | 171,000 | 236 |
| 2015-06-03 | 243 | 248 | 236 | 244 | 667,000 | 244 |
| 2015-06-02 | 225 | 262 | 225 | 251 | 2,702,000 | 251 |
| 2015-06-01 | 215 | 225 | 215 | 224 | 215,000 | 224 |
| 2015-05-29 | 216 | 220 | 213 | 218 | 161,000 | 218 |
| 2015-05-28 | 219 | 223 | 216 | 217 | 257,000 | 217 |
| 2015-05-27 | 217 | 218 | 216 | 217 | 36,000 | 217 |
| 2015-05-26 | 219 | 219 | 217 | 218 | 27,000 | 218 |
| 2015-05-25 | 216 | 218 | 216 | 218 | 60,000 | 218 |
| 2015-05-22 | 215 | 217 | 215 | 216 | 54,000 | 216 |
| 2015-05-21 | 219 | 219 | 215 | 215 | 42,000 | 215 |
| 2015-05-20 | 216 | 220 | 215 | 217 | 68,000 | 217 |
| 2015-05-19 | 216 | 216 | 213 | 215 | 50,000 | 215 |
| 2015-05-18 | 210 | 218 | 209 | 216 | 185,000 | 216 |
| 2015-05-15 | 220 | 220 | 209 | 210 | 183,000 | 210 |
| 2015-05-14 | 215 | 219 | 213 | 216 | 72,000 | 216 |
| 2015-05-13 | 212 | 216 | 211 | 215 | 58,000 | 215 |
| 2015-05-12 | 211 | 214 | 211 | 213 | 27,000 | 213 |
| 2015-05-11 | 208 | 213 | 208 | 211 | 70,000 | 211 |
| 2015-05-08 | 207 | 210 | 205 | 206 | 71,000 | 206 |
| 2015-05-07 | 206 | 207 | 205 | 206 | 60,000 | 206 |
| 2015-05-01 | 211 | 211 | 207 | 209 | 102,000 | 209 |
| 2015-04-30 | 213 | 215 | 210 | 211 | 110,000 | 211 |
| 2015-04-28 | 214 | 217 | 214 | 214 | 34,000 | 214 |
| 2015-04-27 | 218 | 218 | 212 | 216 | 108,000 | 216 |
| 2015-04-24 | 217 | 218 | 216 | 217 | 49,000 | 217 |
| 2015-04-23 | 219 | 220 | 217 | 220 | 122,000 | 220 |
| 2015-04-22 | 223 | 225 | 215 | 223 | 186,000 | 223 |
| 2015-04-21 | 233 | 233 | 225 | 226 | 213,000 | 226 |
| 2015-04-20 | 224 | 244 | 224 | 228 | 1,182,000 | 228 |
| 2015-04-17 | 212 | 222 | 211 | 220 | 326,000 | 220 |
| 2015-04-16 | 209 | 211 | 208 | 211 | 57,000 | 211 |
| 2015-04-15 | 210 | 210 | 209 | 209 | 31,000 | 209 |
| 2015-04-14 | 210 | 212 | 210 | 212 | 41,000 | 212 |
| 2015-04-13 | 213 | 214 | 209 | 210 | 79,000 | 210 |
| 2015-04-10 | 212 | 212 | 208 | 209 | 71,000 | 209 |
| 2015-04-09 | 218 | 218 | 212 | 212 | 95,000 | 212 |
| 2015-04-08 | 220 | 221 | 217 | 218 | 165,000 | 218 |
| 2015-04-07 | 210 | 224 | 210 | 219 | 458,000 | 219 |
| 2015-04-06 | 209 | 209 | 205 | 208 | 18,000 | 208 |
| 2015-04-03 | 200 | 207 | 199 | 207 | 177,000 | 207 |
| 2015-04-02 | 197 | 201 | 197 | 199 | 34,000 | 199 |
| 2015-04-01 | 204 | 204 | 197 | 199 | 71,000 | 199 |
| 2015-03-31 | 202 | 203 | 201 | 202 | 27,000 | 202 |
| 2015-03-30 | 206 | 206 | 203 | 203 | 116,000 | 203 |
| 2015-03-27 | 205 | 208 | 204 | 205 | 90,000 | 205 |
| 2015-03-26 | 214 | 214 | 206 | 207 | 192,000 | 207 |
| 2015-03-25 | 214 | 214 | 212 | 214 | 50,000 | 214 |
| 2015-03-24 | 210 | 214 | 209 | 214 | 113,000 | 214 |
| 2015-03-23 | 210 | 211 | 208 | 210 | 66,000 | 210 |
| 2015-03-20 | 205 | 209 | 205 | 209 | 32,000 | 209 |
| 2015-03-19 | 209 | 209 | 204 | 208 | 44,000 | 208 |
| 2015-03-18 | 208 | 211 | 207 | 209 | 60,000 | 209 |
| 2015-03-17 | 211 | 212 | 208 | 209 | 105,000 | 209 |
| 2015-03-16 | 207 | 211 | 206 | 210 | 210,000 | 210 |
| 2015-03-13 | 202 | 209 | 200 | 209 | 202,000 | 209 |
| 2015-03-12 | 204 | 204 | 200 | 202 | 117,000 | 202 |
| 2015-03-11 | 192 | 206 | 192 | 204 | 533,000 | 204 |
| 2015-03-10 | 196 | 197 | 193 | 193 | 42,000 | 193 |
| 2015-03-09 | 193 | 196 | 193 | 195 | 66,000 | 195 |
| 2015-03-06 | 193 | 194 | 192 | 192 | 120,000 | 192 |
| 2015-03-05 | 193 | 193 | 192 | 192 | 41,000 | 192 |
| 2015-03-04 | 196 | 196 | 193 | 194 | 75,000 | 194 |
| 2015-03-03 | 200 | 200 | 195 | 197 | 94,000 | 197 |
| 2015-03-02 | 196 | 201 | 195 | 199 | 119,000 | 199 |
| 2015-02-27 | 194 | 197 | 194 | 195 | 54,000 | 195 |
| 2015-02-26 | 190 | 195 | 190 | 194 | 103,000 | 194 |
| 2015-02-25 | 191 | 192 | 190 | 191 | 59,000 | 191 |
| 2015-02-24 | 192 | 192 | 190 | 191 | 51,000 | 191 |
| 2015-02-23 | 191 | 192 | 190 | 191 | 70,000 | 191 |
| 2015-02-20 | 191 | 191 | 189 | 190 | 96,000 | 190 |
| 2015-02-19 | 191 | 192 | 190 | 191 | 65,000 | 191 |
| 2015-02-18 | 191 | 192 | 189 | 190 | 71,000 | 190 |
| 2015-02-17 | 189 | 190 | 188 | 189 | 25,000 | 189 |
| 2015-02-16 | 190 | 190 | 188 | 189 | 36,000 | 189 |
| 2015-02-13 | 190 | 192 | 187 | 187 | 58,000 | 187 |
| 2015-02-12 | 188 | 194 | 188 | 189 | 104,000 | 189 |
| 2015-02-10 | 187 | 193 | 186 | 190 | 82,000 | 190 |
| 2015-02-09 | 187 | 189 | 186 | 187 | 36,000 | 187 |
| 2015-02-06 | 185 | 188 | 184 | 185 | 78,000 | 185 |
| 2015-02-05 | 186 | 187 | 177 | 185 | 375,000 | 185 |
| 2015-02-04 | 196 | 196 | 187 | 193 | 154,000 | 193 |
| 2015-02-03 | 200 | 201 | 193 | 195 | 154,000 | 195 |
| 2015-02-02 | 201 | 202 | 199 | 200 | 55,000 | 200 |
| 2015-01-30 | 204 | 205 | 201 | 203 | 99,000 | 203 |
| 2015-01-29 | 208 | 210 | 202 | 203 | 137,000 | 203 |
| 2015-01-28 | 208 | 210 | 205 | 210 | 111,000 | 210 |
| 2015-01-27 | 212 | 214 | 208 | 210 | 121,000 | 210 |
| 2015-01-26 | 208 | 215 | 204 | 215 | 232,000 | 215 |
| 2015-01-23 | 203 | 208 | 202 | 208 | 134,000 | 208 |
| 2015-01-22 | 203 | 206 | 200 | 202 | 195,000 | 202 |
| 2015-01-21 | 209 | 209 | 200 | 203 | 210,000 | 203 |
| 2015-01-20 | 220 | 220 | 203 | 205 | 598,000 | 205 |
| 2015-01-19 | 216 | 230 | 211 | 217 | 1,464,000 | 217 |
| 2015-01-16 | 195 | 213 | 195 | 213 | 599,000 | 213 |
| 2015-01-15 | 197 | 198 | 193 | 197 | 119,000 | 197 |
| 2015-01-14 | 193 | 194 | 189 | 193 | 209,000 | 193 |
| 2015-01-13 | 190 | 193 | 187 | 189 | 195,000 | 189 |
| 2015-01-09 | 205 | 209 | 190 | 193 | 463,000 | 193 |
| 2015-01-08 | 216 | 222 | 203 | 203 | 1,505,000 | 203 |
| 2015-01-07 | 192 | 212 | 190 | 208 | 2,021,000 | 208 |
| 2015-01-06 | 185 | 196 | 185 | 187 | 2,097,000 | 187 |
| 2015-01-05 | 179 | 184 | 179 | 184 | 235,000 | 184 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
