4093 東邦アセチレン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 359 | 362 | 359 | 360 | 15,600 | 360 |
| 2025-12-29 | 358 | 362 | 358 | 360 | 28,200 | 360 |
| 2025-12-26 | 363 | 363 | 359 | 361 | 42,100 | 361 |
| 2025-12-25 | 361 | 362 | 358 | 361 | 44,400 | 361 |
| 2025-12-24 | 360 | 363 | 360 | 360 | 27,200 | 360 |
| 2025-12-23 | 360 | 361 | 358 | 360 | 44,300 | 360 |
| 2025-12-22 | 360 | 360 | 358 | 360 | 51,600 | 360 |
| 2025-12-19 | 357 | 359 | 357 | 358 | 14,500 | 358 |
| 2025-12-18 | 357 | 360 | 357 | 357 | 24,000 | 357 |
| 2025-12-17 | 359 | 359 | 356 | 358 | 17,500 | 358 |
| 2025-12-16 | 360 | 360 | 356 | 359 | 23,600 | 359 |
| 2025-12-15 | 358 | 360 | 356 | 360 | 36,300 | 360 |
| 2025-12-12 | 355 | 356 | 355 | 356 | 21,400 | 356 |
| 2025-12-11 | 356 | 357 | 354 | 356 | 20,100 | 356 |
| 2025-12-10 | 356 | 357 | 355 | 357 | 18,600 | 357 |
| 2025-12-09 | 358 | 358 | 354 | 357 | 21,100 | 357 |
| 2025-12-08 | 357 | 359 | 357 | 357 | 14,500 | 357 |
| 2025-12-05 | 358 | 360 | 357 | 357 | 7,800 | 357 |
| 2025-12-04 | 358 | 360 | 358 | 358 | 12,200 | 358 |
| 2025-12-03 | 359 | 360 | 356 | 358 | 24,600 | 358 |
| 2025-12-02 | 360 | 360 | 357 | 358 | 18,200 | 358 |
| 2025-12-01 | 360 | 360 | 358 | 360 | 23,200 | 360 |
| 2025-11-28 | 357 | 358 | 357 | 358 | 11,400 | 358 |
| 2025-11-27 | 354 | 359 | 354 | 356 | 25,000 | 356 |
| 2025-11-26 | 355 | 355 | 353 | 354 | 20,900 | 354 |
| 2025-11-25 | 353 | 354 | 352 | 353 | 17,900 | 353 |
| 2025-11-21 | 351 | 353 | 351 | 353 | 11,600 | 353 |
| 2025-11-20 | 350 | 353 | 349 | 352 | 27,800 | 352 |
| 2025-11-19 | 349 | 353 | 349 | 350 | 36,800 | 350 |
| 2025-11-18 | 349 | 352 | 349 | 349 | 26,100 | 349 |
| 2025-11-17 | 351 | 352 | 349 | 349 | 39,200 | 349 |
| 2025-11-14 | 350 | 353 | 350 | 351 | 30,400 | 351 |
| 2025-11-13 | 350 | 353 | 350 | 351 | 79,200 | 351 |
| 2025-11-12 | 358 | 362 | 351 | 353 | 110,000 | 353 |
| 2025-11-11 | 363 | 363 | 357 | 358 | 33,500 | 358 |
| 2025-11-10 | 361 | 365 | 361 | 365 | 62,800 | 365 |
| 2025-11-07 | 360 | 362 | 359 | 361 | 40,300 | 361 |
| 2025-11-06 | 358 | 361 | 357 | 360 | 62,200 | 360 |
| 2025-11-05 | 354 | 357 | 352 | 354 | 40,300 | 354 |
| 2025-11-04 | 355 | 359 | 355 | 355 | 23,100 | 355 |
| 2025-10-31 | 357 | 359 | 353 | 356 | 31,600 | 356 |
| 2025-10-30 | 353 | 360 | 352 | 358 | 33,300 | 358 |
| 2025-10-29 | 359 | 359 | 354 | 354 | 28,000 | 354 |
| 2025-10-28 | 360 | 360 | 356 | 356 | 26,600 | 356 |
| 2025-10-27 | 355 | 361 | 351 | 360 | 107,100 | 360 |
| 2025-10-24 | 353 | 354 | 350 | 353 | 66,900 | 353 |
| 2025-10-23 | 351 | 353 | 350 | 352 | 23,400 | 352 |
| 2025-10-22 | 351 | 353 | 351 | 351 | 10,500 | 351 |
| 2025-10-21 | 352 | 354 | 350 | 351 | 49,800 | 351 |
| 2025-10-20 | 351 | 352 | 349 | 352 | 29,800 | 352 |
| 2025-10-17 | 352 | 352 | 351 | 351 | 8,600 | 351 |
| 2025-10-16 | 352 | 353 | 350 | 353 | 25,100 | 353 |
| 2025-10-15 | 346 | 352 | 346 | 349 | 40,700 | 349 |
| 2025-10-14 | 346 | 349 | 343 | 345 | 79,500 | 345 |
| 2025-10-10 | 353 | 353 | 349 | 349 | 31,100 | 349 |
| 2025-10-09 | 354 | 354 | 351 | 354 | 20,900 | 354 |
| 2025-10-08 | 350 | 354 | 350 | 353 | 21,400 | 353 |
| 2025-10-07 | 352 | 353 | 351 | 352 | 14,300 | 352 |
| 2025-10-06 | 351 | 353 | 351 | 351 | 37,300 | 351 |
| 2025-10-03 | 350 | 352 | 349 | 349 | 35,800 | 349 |
| 2025-10-02 | 351 | 351 | 349 | 350 | 25,100 | 350 |
| 2025-10-01 | 355 | 355 | 348 | 348 | 76,400 | 348 |
| 2025-09-30 | 358 | 358 | 352 | 352 | 45,200 | 352 |
| 2025-09-29 | 356 | 360 | 354 | 358 | 40,700 | 358 |
| 2025-09-26 | 362 | 362 | 358 | 358 | 69,500 | 358 |
| 2025-09-25 | 360 | 362 | 359 | 362 | 18,000 | 362 |
| 2025-09-24 | 360 | 361 | 358 | 361 | 22,100 | 361 |
| 2025-09-22 | 361 | 363 | 359 | 359 | 27,500 | 359 |
| 2025-09-19 | 360 | 362 | 357 | 361 | 51,600 | 361 |
| 2025-09-18 | 360 | 362 | 359 | 360 | 22,500 | 360 |
| 2025-09-17 | 368 | 368 | 358 | 359 | 46,100 | 359 |
| 2025-09-16 | 358 | 368 | 357 | 368 | 118,400 | 368 |
| 2025-09-12 | 355 | 357 | 355 | 357 | 18,400 | 357 |
| 2025-09-11 | 358 | 358 | 354 | 354 | 19,200 | 354 |
| 2025-09-10 | 356 | 357 | 355 | 357 | 15,900 | 357 |
| 2025-09-09 | 356 | 357 | 354 | 354 | 34,300 | 354 |
| 2025-09-08 | 357 | 357 | 355 | 356 | 32,100 | 356 |
| 2025-09-05 | 353 | 356 | 353 | 356 | 36,800 | 356 |
| 2025-09-04 | 353 | 355 | 353 | 353 | 15,800 | 353 |
| 2025-09-03 | 354 | 355 | 352 | 352 | 49,100 | 352 |
| 2025-09-02 | 354 | 357 | 353 | 354 | 38,900 | 354 |
| 2025-09-01 | 354 | 355 | 352 | 353 | 23,300 | 353 |
| 2025-08-29 | 356 | 356 | 353 | 353 | 17,300 | 353 |
| 2025-08-28 | 354 | 355 | 352 | 355 | 38,700 | 355 |
| 2025-08-27 | 354 | 355 | 352 | 354 | 19,300 | 354 |
| 2025-08-26 | 354 | 354 | 350 | 353 | 49,400 | 353 |
| 2025-08-25 | 356 | 358 | 352 | 353 | 71,300 | 353 |
| 2025-08-22 | 353 | 355 | 351 | 355 | 46,600 | 355 |
| 2025-08-21 | 350 | 353 | 349 | 353 | 47,800 | 353 |
| 2025-08-20 | 349 | 351 | 348 | 349 | 69,000 | 349 |
| 2025-08-19 | 348 | 349 | 347 | 348 | 58,100 | 348 |
| 2025-08-18 | 350 | 351 | 348 | 349 | 57,300 | 349 |
| 2025-08-15 | 350 | 350 | 346 | 349 | 65,400 | 349 |
| 2025-08-14 | 349 | 350 | 346 | 350 | 91,600 | 350 |
| 2025-08-13 | 350 | 350 | 346 | 348 | 78,300 | 348 |
| 2025-08-12 | 348 | 350 | 346 | 347 | 132,300 | 347 |
| 2025-08-08 | 353 | 381 | 344 | 344 | 719,500 | 344 |
| 2025-08-07 | 352 | 354 | 351 | 353 | 57,800 | 353 |
| 2025-08-06 | 349 | 352 | 349 | 351 | 33,400 | 351 |
| 2025-08-05 | 351 | 352 | 349 | 349 | 88,500 | 349 |
| 2025-08-04 | 350 | 353 | 349 | 351 | 43,000 | 351 |
| 2025-08-01 | 350 | 353 | 350 | 352 | 25,300 | 352 |
| 2025-07-31 | 350 | 353 | 350 | 351 | 32,400 | 351 |
| 2025-07-30 | 350 | 351 | 349 | 349 | 21,900 | 349 |
| 2025-07-29 | 350 | 352 | 349 | 349 | 31,900 | 349 |
| 2025-07-28 | 352 | 352 | 348 | 349 | 44,400 | 349 |
| 2025-07-25 | 352 | 352 | 348 | 348 | 62,400 | 348 |
| 2025-07-24 | 351 | 352 | 349 | 351 | 101,000 | 351 |
| 2025-07-23 | 348 | 354 | 348 | 353 | 84,400 | 353 |
| 2025-07-22 | 351 | 351 | 347 | 347 | 49,600 | 347 |
| 2025-07-18 | 351 | 351 | 348 | 350 | 23,400 | 350 |
| 2025-07-17 | 351 | 351 | 350 | 351 | 9,400 | 351 |
| 2025-07-16 | 351 | 351 | 348 | 351 | 18,600 | 351 |
| 2025-07-15 | 352 | 352 | 349 | 351 | 44,800 | 351 |
| 2025-07-14 | 353 | 353 | 351 | 352 | 23,100 | 352 |
| 2025-07-11 | 353 | 354 | 352 | 354 | 14,200 | 354 |
| 2025-07-10 | 354 | 354 | 352 | 353 | 16,600 | 353 |
| 2025-07-09 | 354 | 354 | 353 | 354 | 18,000 | 354 |
| 2025-07-08 | 353 | 354 | 352 | 354 | 14,800 | 354 |
| 2025-07-07 | 352 | 353 | 352 | 353 | 17,300 | 353 |
| 2025-07-04 | 352 | 353 | 351 | 352 | 15,600 | 352 |
| 2025-07-03 | 353 | 353 | 351 | 352 | 23,400 | 352 |
| 2025-07-02 | 352 | 353 | 350 | 353 | 20,500 | 353 |
| 2025-07-01 | 352 | 353 | 350 | 351 | 30,300 | 351 |
| 2025-06-30 | 353 | 355 | 352 | 352 | 11,200 | 352 |
| 2025-06-27 | 353 | 357 | 350 | 352 | 79,700 | 352 |
| 2025-06-26 | 352 | 356 | 352 | 354 | 66,500 | 354 |
| 2025-06-25 | 354 | 354 | 350 | 352 | 28,100 | 352 |
| 2025-06-24 | 353 | 355 | 352 | 352 | 25,300 | 352 |
| 2025-06-23 | 355 | 355 | 352 | 352 | 19,100 | 352 |
| 2025-06-20 | 354 | 355 | 353 | 355 | 21,500 | 355 |
| 2025-06-19 | 355 | 356 | 353 | 354 | 10,900 | 354 |
| 2025-06-18 | 356 | 358 | 352 | 355 | 65,300 | 355 |
| 2025-06-17 | 355 | 358 | 355 | 358 | 26,000 | 358 |
| 2025-06-16 | 355 | 358 | 355 | 356 | 22,100 | 356 |
| 2025-06-13 | 357 | 359 | 355 | 357 | 23,600 | 357 |
| 2025-06-12 | 357 | 358 | 356 | 358 | 22,000 | 358 |
| 2025-06-11 | 356 | 359 | 355 | 357 | 53,900 | 357 |
| 2025-06-10 | 357 | 358 | 354 | 355 | 21,300 | 355 |
| 2025-06-09 | 356 | 358 | 354 | 356 | 34,000 | 356 |
| 2025-06-06 | 354 | 357 | 354 | 355 | 23,700 | 355 |
| 2025-06-05 | 358 | 358 | 354 | 354 | 34,400 | 354 |
| 2025-06-04 | 357 | 358 | 356 | 358 | 32,100 | 358 |
| 2025-06-03 | 356 | 358 | 355 | 358 | 76,700 | 358 |
| 2025-06-02 | 350 | 355 | 350 | 354 | 70,100 | 354 |
| 2025-05-30 | 346 | 352 | 346 | 350 | 94,900 | 350 |
| 2025-05-29 | 344 | 350 | 344 | 344 | 73,000 | 344 |
| 2025-05-28 | 348 | 352 | 344 | 344 | 91,500 | 344 |
| 2025-05-27 | 347 | 350 | 344 | 344 | 116,400 | 344 |
| 2025-05-26 | 346 | 349 | 342 | 343 | 113,800 | 343 |
| 2025-05-23 | 344 | 346 | 341 | 346 | 48,900 | 346 |
| 2025-05-22 | 342 | 344 | 340 | 340 | 29,400 | 340 |
| 2025-05-21 | 344 | 346 | 342 | 342 | 50,900 | 342 |
| 2025-05-20 | 345 | 347 | 340 | 340 | 81,500 | 340 |
| 2025-05-19 | 346 | 348 | 334 | 339 | 200,700 | 339 |
| 2025-05-16 | 342 | 346 | 337 | 338 | 126,300 | 338 |
| 2025-05-15 | 349 | 359 | 339 | 341 | 181,400 | 341 |
| 2025-05-14 | 386 | 394 | 331 | 349 | 563,900 | 349 |
| 2025-05-13 | 394 | 394 | 374 | 384 | 280,500 | 384 |
| 2025-05-12 | 374 | 395 | 373 | 393 | 302,200 | 393 |
| 2025-05-09 | 363 | 372 | 363 | 372 | 106,800 | 372 |
| 2025-05-08 | 363 | 369 | 362 | 365 | 58,100 | 365 |
| 2025-05-07 | 360 | 366 | 358 | 366 | 75,600 | 366 |
| 2025-05-02 | 361 | 361 | 356 | 359 | 49,900 | 359 |
| 2025-05-01 | 361 | 363 | 359 | 361 | 31,200 | 361 |
| 2025-04-30 | 361 | 363 | 360 | 361 | 15,500 | 361 |
| 2025-04-28 | 361 | 368 | 352 | 360 | 307,800 | 360 |
| 2025-04-25 | 359 | 361 | 356 | 360 | 37,600 | 360 |
| 2025-04-24 | 362 | 362 | 356 | 356 | 36,300 | 356 |
| 2025-04-23 | 359 | 360 | 358 | 360 | 17,200 | 360 |
| 2025-04-22 | 358 | 359 | 355 | 359 | 17,800 | 359 |
| 2025-04-21 | 360 | 361 | 355 | 358 | 38,700 | 358 |
| 2025-04-18 | 353 | 359 | 352 | 359 | 64,400 | 359 |
| 2025-04-17 | 350 | 352 | 348 | 352 | 53,900 | 352 |
| 2025-04-16 | 352 | 353 | 344 | 345 | 186,800 | 345 |
| 2025-04-15 | 357 | 357 | 350 | 350 | 113,300 | 350 |
| 2025-04-14 | 357 | 357 | 353 | 353 | 120,400 | 353 |
| 2025-04-11 | 344 | 355 | 341 | 355 | 103,400 | 355 |
| 2025-04-10 | 347 | 356 | 346 | 347 | 145,400 | 347 |
| 2025-04-09 | 337 | 340 | 327 | 331 | 176,800 | 331 |
| 2025-04-08 | 351 | 351 | 343 | 345 | 412,800 | 345 |
| 2025-04-07 | 329 | 343 | 325 | 331 | 353,100 | 331 |
| 2025-04-04 | 353 | 358 | 342 | 345 | 261,200 | 345 |
| 2025-04-03 | 355 | 359 | 350 | 354 | 221,900 | 354 |
| 2025-04-02 | 357 | 360 | 356 | 359 | 133,300 | 359 |
| 2025-04-01 | 360 | 363 | 354 | 356 | 120,300 | 356 |
| 2025-03-31 | 362 | 365 | 359 | 360 | 131,600 | 360 |
| 2025-03-28 | 360 | 365 | 360 | 362 | 89,200 | 362 |
| 2025-03-27 | 368 | 369 | 366 | 367 | 49,300 | 367 |
| 2025-03-26 | 371 | 371 | 364 | 368 | 128,500 | 368 |
| 2025-03-25 | 373 | 373 | 369 | 370 | 53,900 | 370 |
| 2025-03-24 | 371 | 372 | 370 | 371 | 45,700 | 371 |
| 2025-03-21 | 369 | 372 | 368 | 369 | 52,800 | 369 |
| 2025-03-19 | 365 | 367 | 363 | 367 | 32,500 | 367 |
| 2025-03-18 | 364 | 366 | 363 | 364 | 47,500 | 364 |
| 2025-03-17 | 363 | 365 | 362 | 363 | 41,200 | 363 |
| 2025-03-14 | 364 | 365 | 362 | 363 | 39,500 | 363 |
| 2025-03-13 | 363 | 366 | 362 | 364 | 46,900 | 364 |
| 2025-03-12 | 362 | 364 | 362 | 363 | 32,900 | 363 |
| 2025-03-11 | 361 | 363 | 360 | 363 | 86,300 | 363 |
| 2025-03-10 | 367 | 367 | 361 | 362 | 60,400 | 362 |
| 2025-03-07 | 361 | 364 | 361 | 363 | 56,400 | 363 |
| 2025-03-06 | 362 | 363 | 361 | 362 | 45,500 | 362 |
| 2025-03-05 | 361 | 363 | 359 | 362 | 50,200 | 362 |
| 2025-03-04 | 362 | 363 | 360 | 361 | 51,700 | 361 |
| 2025-03-03 | 363 | 364 | 361 | 363 | 33,100 | 363 |
| 2025-02-28 | 361 | 362 | 360 | 361 | 35,400 | 361 |
| 2025-02-27 | 362 | 364 | 360 | 361 | 57,800 | 361 |
| 2025-02-26 | 362 | 362 | 358 | 361 | 61,900 | 361 |
| 2025-02-25 | 362 | 363 | 360 | 361 | 50,300 | 361 |
| 2025-02-21 | 361 | 362 | 359 | 362 | 47,600 | 362 |
| 2025-02-20 | 359 | 361 | 357 | 358 | 35,100 | 358 |
| 2025-02-19 | 364 | 364 | 357 | 358 | 178,600 | 358 |
| 2025-02-18 | 364 | 365 | 362 | 362 | 41,500 | 362 |
| 2025-02-17 | 364 | 368 | 360 | 362 | 99,800 | 362 |
| 2025-02-14 | 360 | 366 | 359 | 364 | 72,200 | 364 |
| 2025-02-13 | 352 | 367 | 352 | 361 | 181,000 | 361 |
| 2025-02-12 | 379 | 385 | 341 | 348 | 577,900 | 348 |
| 2025-02-10 | 367 | 378 | 367 | 371 | 117,700 | 371 |
| 2025-02-07 | 365 | 368 | 360 | 367 | 88,900 | 367 |
| 2025-02-06 | 366 | 372 | 364 | 369 | 59,100 | 369 |
| 2025-02-05 | 359 | 367 | 358 | 367 | 109,500 | 367 |
| 2025-02-04 | 360 | 363 | 357 | 361 | 94,900 | 361 |
| 2025-02-03 | 360 | 365 | 356 | 359 | 94,600 | 359 |
| 2025-01-31 | 363 | 365 | 358 | 362 | 135,100 | 362 |
| 2025-01-30 | 362 | 364 | 358 | 358 | 456,200 | 358 |
| 2025-01-29 | 364 | 364 | 361 | 363 | 36,600 | 363 |
| 2025-01-28 | 360 | 364 | 360 | 363 | 29,400 | 363 |
| 2025-01-27 | 361 | 364 | 360 | 361 | 42,100 | 361 |
| 2025-01-24 | 362 | 362 | 358 | 360 | 67,000 | 360 |
| 2025-01-23 | 365 | 365 | 359 | 360 | 44,300 | 360 |
| 2025-01-22 | 362 | 365 | 361 | 365 | 45,600 | 365 |
| 2025-01-21 | 364 | 364 | 359 | 364 | 71,400 | 364 |
| 2025-01-20 | 364 | 364 | 361 | 364 | 68,200 | 364 |
| 2025-01-17 | 355 | 362 | 355 | 361 | 84,500 | 361 |
| 2025-01-16 | 364 | 365 | 356 | 357 | 186,200 | 357 |
| 2025-01-15 | 365 | 367 | 362 | 364 | 75,500 | 364 |
| 2025-01-14 | 370 | 372 | 364 | 366 | 85,200 | 366 |
| 2025-01-10 | 372 | 372 | 369 | 371 | 67,300 | 371 |
| 2025-01-09 | 380 | 380 | 371 | 374 | 97,600 | 374 |
| 2025-01-08 | 380 | 383 | 378 | 380 | 87,100 | 380 |
| 2025-01-07 | 382 | 383 | 377 | 379 | 71,900 | 379 |
| 2025-01-06 | 380 | 383 | 377 | 378 | 104,200 | 378 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株