東邦アセチレン(4093)の株価時系列情報
東邦アセチレン(4093)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 315 | 315 | 315 | 315 | 4,000 |
| 1996/12/27 | 320 | 330 | 320 | 330 | 20,000 |
| 1996/12/26 | 321 | 330 | 321 | 325 | 30,000 |
| 1996/12/25 | 316 | 323 | 316 | 323 | 30,000 |
| 1996/12/24 | 332 | 332 | 305 | 306 | 27,000 |
| 1996/12/20 | 328 | 339 | 326 | 339 | 37,000 |
| 1996/12/19 | 350 | 350 | 327 | 327 | 33,000 |
| 1996/12/18 | 352 | 355 | 350 | 350 | 29,000 |
| 1996/12/17 | 359 | 362 | 348 | 351 | 42,000 |
| 1996/12/16 | 371 | 375 | 359 | 359 | 28,000 |
| 1996/12/13 | 385 | 385 | 375 | 375 | 13,000 |
| 1996/12/12 | 375 | 380 | 375 | 380 | 9,000 |
| 1996/12/11 | 382 | 382 | 380 | 380 | 28,000 |
| 1996/12/10 | 381 | 385 | 380 | 381 | 30,000 |
| 1996/12/09 | 381 | 381 | 380 | 380 | 14,000 |
| 1996/12/06 | 387 | 387 | 380 | 381 | 33,000 |
| 1996/12/05 | 390 | 390 | 381 | 382 | 15,000 |
| 1996/12/04 | 385 | 392 | 381 | 390 | 17,000 |
| 1996/12/03 | 399 | 399 | 390 | 395 | 12,000 |
| 1996/12/02 | 384 | 390 | 380 | 380 | 33,000 |
| 1996/11/29 | 381 | 382 | 380 | 382 | 26,000 |
| 1996/11/28 | 392 | 392 | 381 | 383 | 32,000 |
| 1996/11/27 | 395 | 395 | 390 | 390 | 42,000 |
| 1996/11/26 | 401 | 402 | 390 | 398 | 46,000 |
| 1996/11/25 | 403 | 410 | 398 | 400 | 51,000 |
| 1996/11/22 | 419 | 419 | 403 | 403 | 28,000 |
| 1996/11/21 | 416 | 420 | 413 | 419 | 31,000 |
| 1996/11/20 | 410 | 420 | 410 | 415 | 20,000 |
| 1996/11/19 | 420 | 420 | 406 | 410 | 39,000 |
| 1996/11/18 | 420 | 425 | 420 | 420 | 7,000 |
| 1996/11/15 | 422 | 430 | 420 | 420 | 30,000 |
| 1996/11/14 | 440 | 440 | 421 | 422 | 32,000 |
| 1996/11/13 | 426 | 430 | 421 | 430 | 47,000 |
| 1996/11/12 | 440 | 440 | 420 | 426 | 60,000 |
| 1996/11/11 | 440 | 445 | 436 | 436 | 26,000 |
| 1996/11/08 | 440 | 451 | 436 | 436 | 50,000 |
| 1996/11/07 | 450 | 451 | 435 | 442 | 63,000 |
| 1996/11/06 | 435 | 467 | 435 | 467 | 85,000 |
| 1996/11/05 | 468 | 468 | 444 | 444 | 82,000 |
| 1996/11/01 | 499 | 500 | 460 | 475 | 169,000 |
| 1996/10/31 | 481 | 509 | 480 | 486 | 400,000 |
| 1996/10/30 | 496 | 507 | 475 | 480 | 511,000 |
| 1996/10/29 | 460 | 518 | 460 | 495 | 1,238,000 |
| 1996/10/28 | 450 | 459 | 450 | 455 | 54,000 |
| 1996/10/25 | 459 | 460 | 445 | 445 | 135,000 |
| 1996/10/24 | 430 | 465 | 425 | 460 | 239,000 |
| 1996/10/23 | 435 | 440 | 425 | 440 | 50,000 |
| 1996/10/22 | 431 | 440 | 427 | 440 | 42,000 |
| 1996/10/21 | 445 | 445 | 435 | 435 | 18,000 |
| 1996/10/18 | 461 | 464 | 445 | 450 | 112,000 |
| 1996/10/17 | 440 | 460 | 440 | 456 | 144,000 |
| 1996/10/16 | 425 | 425 | 410 | 420 | 87,000 |
| 1996/10/15 | 450 | 458 | 425 | 425 | 115,000 |
| 1996/10/14 | 430 | 458 | 422 | 450 | 208,000 |
| 1996/10/11 | 389 | 428 | 389 | 428 | 61,000 |
| 1996/10/09 | 384 | 385 | 380 | 380 | 25,000 |
| 1996/10/08 | 405 | 405 | 380 | 382 | 37,000 |
| 1996/10/07 | 405 | 406 | 405 | 405 | 8,000 |
| 1996/10/04 | 415 | 415 | 401 | 403 | 16,000 |
| 1996/10/03 | 424 | 424 | 410 | 410 | 22,000 |
| 1996/10/02 | 410 | 428 | 410 | 423 | 29,000 |
| 1996/10/01 | 436 | 436 | 400 | 410 | 84,000 |
| 1996/09/30 | 435 | 445 | 431 | 431 | 30,000 |
| 1996/09/27 | 480 | 484 | 465 | 467 | 202,000 |
| 1996/09/26 | 451 | 479 | 438 | 479 | 234,000 |
| 1996/09/25 | 445 | 456 | 420 | 450 | 169,000 |
| 1996/09/24 | 414 | 440 | 410 | 440 | 120,000 |
| 1996/09/20 | 410 | 420 | 408 | 419 | 95,000 |
| 1996/09/19 | 381 | 408 | 380 | 408 | 76,000 |
| 1996/09/18 | 372 | 390 | 371 | 380 | 43,000 |
| 1996/09/17 | 371 | 380 | 367 | 367 | 26,000 |
| 1996/09/13 | 365 | 369 | 365 | 365 | 7,000 |
| 1996/09/12 | 361 | 365 | 360 | 365 | 26,000 |
| 1996/09/11 | 375 | 375 | 365 | 365 | 6,000 |
| 1996/09/10 | 355 | 370 | 355 | 370 | 13,000 |
| 1996/09/09 | 360 | 360 | 354 | 355 | 9,000 |
| 1996/09/06 | 370 | 370 | 361 | 361 | 14,000 |
| 1996/09/05 | 362 | 367 | 360 | 361 | 16,000 |
| 1996/09/04 | 363 | 367 | 360 | 367 | 12,000 |
| 1996/09/03 | 354 | 363 | 346 | 363 | 29,000 |
| 1996/09/02 | 369 | 370 | 367 | 367 | 6,000 |
| 1996/08/30 | 382 | 382 | 368 | 370 | 33,000 |
| 1996/08/29 | 395 | 395 | 385 | 385 | 31,000 |
| 1996/08/28 | 392 | 395 | 392 | 395 | 37,000 |
| 1996/08/27 | 390 | 395 | 390 | 390 | 27,000 |
| 1996/08/26 | 395 | 397 | 390 | 390 | 10,000 |
| 1996/08/23 | 395 | 399 | 390 | 390 | 11,000 |
| 1996/08/22 | 392 | 400 | 390 | 390 | 17,000 |
| 1996/08/21 | 385 | 388 | 381 | 387 | 18,000 |
| 1996/08/20 | 381 | 391 | 381 | 386 | 15,000 |
| 1996/08/19 | 389 | 390 | 380 | 380 | 24,000 |
| 1996/08/16 | 395 | 395 | 385 | 390 | 22,000 |
| 1996/08/15 | 376 | 393 | 376 | 393 | 25,000 |
| 1996/08/14 | 382 | 382 | 366 | 366 | 22,000 |
| 1996/08/13 | 349 | 364 | 349 | 364 | 31,000 |
| 1996/08/12 | 360 | 360 | 345 | 349 | 28,000 |
| 1996/08/09 | 374 | 376 | 361 | 365 | 53,000 |
| 1996/08/08 | 400 | 400 | 365 | 370 | 45,000 |
| 1996/08/07 | 395 | 400 | 381 | 385 | 37,000 |
| 1996/08/06 | 410 | 410 | 398 | 398 | 22,000 |
| 1996/08/05 | 420 | 420 | 411 | 411 | 9,000 |
| 1996/08/02 | 410 | 416 | 405 | 405 | 31,000 |
| 1996/08/01 | 404 | 410 | 399 | 410 | 11,000 |
| 1996/07/31 | 409 | 414 | 399 | 399 | 50,000 |
| 1996/07/30 | 415 | 415 | 405 | 405 | 63,000 |
| 1996/07/29 | 420 | 421 | 420 | 420 | 20,000 |
| 1996/07/26 | 425 | 427 | 415 | 420 | 39,000 |
| 1996/07/25 | 416 | 420 | 415 | 420 | 14,000 |
| 1996/07/24 | 420 | 420 | 415 | 415 | 41,000 |
| 1996/07/23 | 419 | 420 | 415 | 420 | 29,000 |
| 1996/07/22 | 435 | 435 | 420 | 420 | 26,000 |
| 1996/07/19 | 433 | 439 | 429 | 430 | 36,000 |
| 1996/07/18 | 430 | 434 | 426 | 429 | 53,000 |
| 1996/07/17 | 430 | 433 | 430 | 430 | 34,000 |
| 1996/07/16 | 438 | 438 | 428 | 428 | 33,000 |
| 1996/07/15 | 441 | 445 | 434 | 444 | 17,000 |
| 1996/07/12 | 451 | 459 | 440 | 441 | 36,000 |
| 1996/07/11 | 459 | 460 | 451 | 455 | 20,000 |
| 1996/07/10 | 460 | 460 | 451 | 451 | 34,000 |
| 1996/07/09 | 443 | 448 | 443 | 445 | 62,000 |
| 1996/07/08 | 451 | 458 | 445 | 458 | 45,000 |
| 1996/07/05 | 460 | 463 | 456 | 458 | 50,000 |
| 1996/07/04 | 465 | 470 | 461 | 467 | 39,000 |
| 1996/07/03 | 485 | 488 | 465 | 475 | 62,000 |
| 1996/07/02 | 496 | 496 | 485 | 485 | 48,000 |
| 1996/07/01 | 501 | 501 | 485 | 486 | 67,000 |
| 1996/06/28 | 491 | 504 | 490 | 500 | 231,000 |
| 1996/06/27 | 510 | 525 | 476 | 476 | 710,000 |
| 1996/06/26 | 497 | 514 | 493 | 505 | 924,000 |
| 1996/06/25 | 469 | 495 | 455 | 491 | 390,000 |
| 1996/06/24 | 436 | 470 | 434 | 470 | 202,000 |
| 1996/06/21 | 425 | 433 | 424 | 429 | 46,000 |
| 1996/06/20 | 420 | 420 | 410 | 410 | 43,000 |
| 1996/06/19 | 420 | 426 | 420 | 421 | 27,000 |
| 1996/06/18 | 436 | 439 | 425 | 425 | 24,000 |
| 1996/06/17 | 423 | 435 | 423 | 431 | 9,000 |
| 1996/06/14 | 427 | 435 | 420 | 420 | 34,000 |
| 1996/06/13 | 408 | 431 | 408 | 430 | 32,000 |
| 1996/06/12 | 408 | 420 | 401 | 412 | 46,000 |
| 1996/06/11 | 412 | 412 | 405 | 405 | 13,000 |
| 1996/06/10 | 410 | 413 | 407 | 413 | 36,000 |
| 1996/06/07 | 421 | 430 | 415 | 415 | 25,000 |
| 1996/06/06 | 422 | 423 | 420 | 422 | 29,000 |
| 1996/06/05 | 430 | 430 | 421 | 421 | 42,000 |
| 1996/06/04 | 415 | 429 | 415 | 429 | 28,000 |
| 1996/06/03 | 445 | 445 | 420 | 420 | 35,000 |
| 1996/05/31 | 445 | 445 | 436 | 440 | 29,000 |
| 1996/05/30 | 467 | 475 | 440 | 445 | 76,000 |
| 1996/05/29 | 427 | 475 | 420 | 466 | 191,000 |
| 1996/05/28 | 431 | 440 | 421 | 427 | 74,000 |
| 1996/05/27 | 455 | 455 | 431 | 431 | 61,000 |
| 1996/05/24 | 460 | 460 | 450 | 450 | 36,000 |
| 1996/05/23 | 460 | 460 | 450 | 450 | 55,000 |
| 1996/05/22 | 466 | 470 | 450 | 450 | 55,000 |
| 1996/05/21 | 463 | 465 | 450 | 456 | 55,000 |
| 1996/05/20 | 473 | 473 | 461 | 461 | 45,000 |
| 1996/05/17 | 473 | 473 | 460 | 461 | 50,000 |
| 1996/05/16 | 475 | 475 | 465 | 468 | 42,000 |
| 1996/05/15 | 451 | 470 | 450 | 460 | 115,000 |
| 1996/05/14 | 450 | 460 | 441 | 450 | 82,000 |
| 1996/05/13 | 470 | 470 | 452 | 455 | 103,000 |
| 1996/05/10 | 480 | 485 | 469 | 472 | 130,000 |
| 1996/05/09 | 500 | 500 | 476 | 480 | 214,000 |
| 1996/05/08 | 514 | 519 | 498 | 502 | 200,000 |
| 1996/05/07 | 534 | 534 | 515 | 515 | 349,000 |
| 1996/05/02 | 490 | 534 | 487 | 529 | 1,029,000 |
| 1996/05/01 | 505 | 506 | 480 | 485 | 312,000 |
| 1996/04/30 | 480 | 520 | 480 | 507 | 584,000 |
| 1996/04/26 | 510 | 511 | 472 | 500 | 504,000 |
| 1996/04/25 | 535 | 556 | 494 | 509 | 1,824,000 |
| 1996/04/24 | 448 | 526 | 446 | 525 | 1,371,000 |
| 1996/04/23 | 453 | 455 | 440 | 446 | 480,000 |
| 1996/04/22 | 429 | 465 | 425 | 448 | 867,000 |
| 1996/04/19 | 402 | 430 | 402 | 424 | 709,000 |
| 1996/04/18 | 384 | 402 | 380 | 402 | 122,000 |
| 1996/04/17 | 398 | 400 | 385 | 394 | 98,000 |
| 1996/04/16 | 398 | 405 | 395 | 405 | 257,000 |
| 1996/04/15 | 387 | 398 | 387 | 393 | 143,000 |
| 1996/04/12 | 377 | 390 | 376 | 380 | 183,000 |
| 1996/04/11 | 368 | 375 | 365 | 372 | 94,000 |
| 1996/04/10 | 369 | 370 | 366 | 369 | 49,000 |
| 1996/04/09 | 363 | 375 | 363 | 365 | 60,000 |
| 1996/04/08 | 370 | 380 | 362 | 362 | 43,000 |
| 1996/04/05 | 364 | 375 | 361 | 370 | 101,000 |
| 1996/04/04 | 364 | 368 | 359 | 360 | 64,000 |
| 1996/04/03 | 355 | 363 | 352 | 355 | 61,000 |
| 1996/04/02 | 359 | 359 | 341 | 352 | 26,000 |
| 1996/04/01 | 354 | 363 | 350 | 360 | 73,000 |
| 1996/03/29 | 358 | 358 | 348 | 351 | 30,000 |
| 1996/03/28 | 342 | 358 | 341 | 355 | 53,000 |
| 1996/03/27 | 344 | 348 | 339 | 341 | 18,000 |
| 1996/03/26 | 331 | 340 | 331 | 339 | 12,000 |
| 1996/03/25 | 325 | 328 | 325 | 328 | 28,000 |
| 1996/03/22 | 335 | 335 | 325 | 325 | 15,000 |
| 1996/03/21 | 334 | 336 | 330 | 330 | 15,000 |
| 1996/03/19 | 345 | 345 | 335 | 335 | 10,000 |
| 1996/03/18 | 330 | 342 | 330 | 342 | 13,000 |
| 1996/03/15 | 330 | 333 | 320 | 330 | 38,000 |
| 1996/03/14 | 335 | 336 | 330 | 330 | 20,000 |
| 1996/03/13 | 330 | 340 | 330 | 336 | 34,000 |
| 1996/03/12 | 332 | 342 | 332 | 337 | 26,000 |
| 1996/03/11 | 340 | 342 | 331 | 336 | 48,000 |
| 1996/03/08 | 360 | 360 | 350 | 350 | 219,000 |
| 1996/03/07 | 336 | 364 | 336 | 348 | 2,678,000 |
| 1996/03/06 | 325 | 334 | 325 | 326 | 2,517,000 |
| 1996/03/05 | 321 | 321 | 317 | 320 | 15,000 |
| 1996/03/04 | 317 | 317 | 315 | 316 | 14,000 |
| 1996/03/01 | 315 | 320 | 315 | 315 | 22,000 |
| 1996/02/29 | 315 | 315 | 315 | 315 | 15,000 |
| 1996/02/28 | 317 | 317 | 315 | 316 | 16,000 |
| 1996/02/27 | 318 | 318 | 314 | 317 | 16,000 |
| 1996/02/26 | 323 | 323 | 318 | 318 | 3,000 |
| 1996/02/23 | 319 | 319 | 314 | 318 | 17,000 |
| 1996/02/22 | 321 | 329 | 318 | 318 | 9,000 |
| 1996/02/21 | 322 | 322 | 318 | 318 | 15,000 |
| 1996/02/20 | 324 | 324 | 320 | 322 | 18,000 |
| 1996/02/19 | 331 | 331 | 325 | 325 | 18,000 |
| 1996/02/16 | 337 | 337 | 331 | 332 | 23,000 |
| 1996/02/15 | 337 | 340 | 337 | 337 | 9,000 |
| 1996/02/14 | 340 | 340 | 336 | 336 | 18,000 |
| 1996/02/13 | 341 | 341 | 341 | 341 | 11,000 |
| 1996/02/09 | 344 | 345 | 341 | 341 | 12,000 |
| 1996/02/08 | 348 | 348 | 341 | 341 | 16,000 |
| 1996/02/07 | 341 | 348 | 340 | 348 | 16,000 |
| 1996/02/06 | 348 | 350 | 339 | 339 | 27,000 |
| 1996/02/05 | 353 | 353 | 345 | 348 | 21,000 |
| 1996/02/02 | 350 | 360 | 345 | 345 | 47,000 |
| 1996/02/01 | 356 | 356 | 345 | 350 | 26,000 |
| 1996/01/31 | 344 | 365 | 333 | 365 | 60,000 |
| 1996/01/30 | 329 | 345 | 329 | 345 | 31,000 |
| 1996/01/29 | 330 | 335 | 327 | 330 | 11,000 |
| 1996/01/26 | 335 | 335 | 330 | 335 | 16,000 |
| 1996/01/25 | 333 | 333 | 325 | 325 | 26,000 |
| 1996/01/24 | 336 | 336 | 323 | 323 | 13,000 |
| 1996/01/23 | 331 | 341 | 328 | 340 | 32,000 |
| 1996/01/22 | 331 | 331 | 330 | 330 | 23,000 |
| 1996/01/19 | 341 | 342 | 330 | 330 | 40,000 |
| 1996/01/18 | 356 | 356 | 338 | 340 | 34,000 |
| 1996/01/17 | 370 | 370 | 353 | 355 | 129,000 |
| 1996/01/16 | 346 | 363 | 340 | 360 | 126,000 |
| 1996/01/12 | 336 | 340 | 336 | 338 | 34,000 |
| 1996/01/11 | 339 | 344 | 335 | 336 | 22,000 |
| 1996/01/10 | 343 | 346 | 335 | 345 | 17,000 |
| 1996/01/09 | 330 | 352 | 330 | 343 | 32,000 |
| 1996/01/08 | 336 | 339 | 332 | 333 | 42,000 |
| 1996/01/05 | 350 | 356 | 331 | 340 | 58,000 |
| 1996/01/04 | 345 | 350 | 341 | 341 | 23,000 |