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 |
|---|---|---|---|---|---|
| 2006/12/29 | 149 | 150 | 149 | 150 | 15,000 |
| 2006/12/28 | 150 | 152 | 149 | 152 | 48,000 |
| 2006/12/27 | 150 | 151 | 149 | 150 | 27,000 |
| 2006/12/26 | 150 | 150 | 149 | 150 | 35,000 |
| 2006/12/25 | 150 | 151 | 147 | 149 | 93,000 |
| 2006/12/22 | 150 | 150 | 148 | 148 | 41,000 |
| 2006/12/21 | 151 | 152 | 148 | 152 | 73,000 |
| 2006/12/20 | 148 | 153 | 148 | 153 | 44,000 |
| 2006/12/19 | 153 | 155 | 151 | 151 | 69,000 |
| 2006/12/18 | 158 | 158 | 153 | 155 | 82,000 |
| 2006/12/15 | 158 | 161 | 158 | 159 | 40,000 |
| 2006/12/14 | 158 | 158 | 156 | 157 | 30,000 |
| 2006/12/13 | 157 | 158 | 157 | 158 | 25,000 |
| 2006/12/12 | 159 | 161 | 157 | 159 | 27,000 |
| 2006/12/11 | 158 | 160 | 158 | 159 | 29,000 |
| 2006/12/08 | 162 | 162 | 158 | 159 | 54,000 |
| 2006/12/07 | 156 | 160 | 156 | 160 | 90,000 |
| 2006/12/06 | 152 | 156 | 152 | 156 | 52,000 |
| 2006/12/05 | 151 | 153 | 149 | 153 | 88,000 |
| 2006/12/04 | 148 | 152 | 147 | 152 | 49,000 |
| 2006/12/01 | 154 | 155 | 149 | 151 | 54,000 |
| 2006/11/30 | 153 | 155 | 152 | 155 | 42,000 |
| 2006/11/29 | 151 | 153 | 151 | 152 | 17,000 |
| 2006/11/28 | 149 | 151 | 148 | 151 | 45,000 |
| 2006/11/27 | 148 | 151 | 148 | 151 | 36,000 |
| 2006/11/24 | 150 | 153 | 150 | 151 | 44,000 |
| 2006/11/22 | 144 | 153 | 144 | 153 | 60,000 |
| 2006/11/21 | 142 | 152 | 142 | 147 | 101,000 |
| 2006/11/20 | 143 | 150 | 139 | 147 | 149,000 |
| 2006/11/17 | 148 | 150 | 146 | 146 | 77,000 |
| 2006/11/16 | 150 | 152 | 149 | 150 | 28,000 |
| 2006/11/15 | 154 | 156 | 150 | 152 | 40,000 |
| 2006/11/14 | 148 | 154 | 148 | 154 | 63,000 |
| 2006/11/13 | 152 | 152 | 148 | 149 | 93,000 |
| 2006/11/10 | 157 | 157 | 155 | 155 | 38,000 |
| 2006/11/09 | 157 | 160 | 157 | 158 | 46,000 |
| 2006/11/08 | 159 | 160 | 157 | 159 | 66,000 |
| 2006/11/07 | 161 | 161 | 160 | 160 | 14,000 |
| 2006/11/06 | 161 | 161 | 159 | 160 | 26,000 |
| 2006/11/02 | 162 | 162 | 158 | 161 | 35,000 |
| 2006/11/01 | 162 | 163 | 161 | 162 | 25,000 |
| 2006/10/31 | 162 | 164 | 159 | 161 | 25,000 |
| 2006/10/30 | 161 | 162 | 160 | 162 | 39,000 |
| 2006/10/27 | 167 | 167 | 161 | 165 | 128,000 |
| 2006/10/26 | 157 | 167 | 157 | 165 | 170,000 |
| 2006/10/25 | 157 | 157 | 156 | 156 | 30,000 |
| 2006/10/24 | 157 | 160 | 157 | 157 | 71,000 |
| 2006/10/23 | 156 | 157 | 155 | 157 | 49,000 |
| 2006/10/20 | 158 | 158 | 153 | 156 | 201,000 |
| 2006/10/19 | 160 | 162 | 156 | 156 | 28,000 |
| 2006/10/18 | 158 | 159 | 155 | 159 | 30,000 |
| 2006/10/17 | 158 | 162 | 158 | 159 | 32,000 |
| 2006/10/16 | 154 | 158 | 154 | 158 | 54,000 |
| 2006/10/13 | 151 | 153 | 150 | 153 | 61,000 |
| 2006/10/12 | 150 | 152 | 145 | 152 | 90,000 |
| 2006/10/11 | 160 | 160 | 154 | 154 | 126,000 |
| 2006/10/10 | 162 | 162 | 159 | 160 | 49,000 |
| 2006/10/06 | 163 | 165 | 162 | 165 | 53,000 |
| 2006/10/05 | 166 | 166 | 159 | 163 | 140,000 |
| 2006/10/04 | 166 | 167 | 163 | 164 | 82,000 |
| 2006/10/03 | 170 | 170 | 168 | 168 | 38,000 |
| 2006/10/02 | 169 | 169 | 168 | 169 | 35,000 |
| 2006/09/29 | 167 | 168 | 166 | 168 | 21,000 |
| 2006/09/28 | 169 | 169 | 166 | 167 | 34,000 |
| 2006/09/27 | 164 | 166 | 163 | 166 | 20,000 |
| 2006/09/26 | 166 | 169 | 164 | 164 | 40,000 |
| 2006/09/25 | 166 | 167 | 162 | 166 | 53,000 |
| 2006/09/22 | 168 | 170 | 167 | 167 | 25,000 |
| 2006/09/21 | 170 | 170 | 169 | 170 | 23,000 |
| 2006/09/20 | 170 | 173 | 169 | 169 | 56,000 |
| 2006/09/19 | 167 | 171 | 167 | 169 | 57,000 |
| 2006/09/15 | 170 | 171 | 164 | 169 | 61,000 |
| 2006/09/14 | 171 | 173 | 171 | 172 | 29,000 |
| 2006/09/13 | 176 | 177 | 171 | 171 | 47,000 |
| 2006/09/12 | 177 | 178 | 173 | 174 | 98,000 |
| 2006/09/11 | 181 | 181 | 177 | 178 | 37,000 |
| 2006/09/08 | 180 | 181 | 179 | 181 | 25,000 |
| 2006/09/07 | 182 | 182 | 177 | 181 | 63,000 |
| 2006/09/06 | 185 | 185 | 183 | 183 | 6,000 |
| 2006/09/05 | 180 | 187 | 180 | 186 | 73,000 |
| 2006/09/04 | 181 | 182 | 180 | 182 | 23,000 |
| 2006/09/01 | 182 | 182 | 179 | 180 | 25,000 |
| 2006/08/31 | 183 | 184 | 181 | 183 | 10,000 |
| 2006/08/30 | 185 | 185 | 180 | 183 | 32,000 |
| 2006/08/29 | 187 | 187 | 185 | 185 | 7,000 |
| 2006/08/28 | 191 | 191 | 181 | 183 | 65,000 |
| 2006/08/25 | 193 | 193 | 188 | 188 | 53,000 |
| 2006/08/24 | 191 | 193 | 188 | 193 | 69,000 |
| 2006/08/23 | 186 | 195 | 186 | 193 | 158,000 |
| 2006/08/22 | 186 | 187 | 185 | 187 | 45,000 |
| 2006/08/21 | 188 | 188 | 185 | 186 | 40,000 |
| 2006/08/18 | 190 | 190 | 184 | 185 | 47,000 |
| 2006/08/17 | 190 | 193 | 188 | 190 | 87,000 |
| 2006/08/16 | 182 | 194 | 179 | 187 | 299,000 |
| 2006/08/15 | 172 | 180 | 171 | 180 | 109,000 |
| 2006/08/14 | 170 | 171 | 169 | 171 | 23,000 |
| 2006/08/11 | 170 | 170 | 167 | 167 | 36,000 |
| 2006/08/10 | 168 | 171 | 168 | 169 | 37,000 |
| 2006/08/09 | 169 | 171 | 169 | 171 | 13,000 |
| 2006/08/08 | 170 | 172 | 169 | 170 | 12,000 |
| 2006/08/07 | 171 | 176 | 170 | 171 | 55,000 |
| 2006/08/04 | 175 | 175 | 171 | 173 | 28,000 |
| 2006/08/03 | 171 | 172 | 170 | 172 | 37,000 |
| 2006/08/02 | 171 | 171 | 169 | 171 | 16,000 |
| 2006/08/01 | 172 | 172 | 171 | 171 | 18,000 |
| 2006/07/31 | 171 | 174 | 171 | 171 | 35,000 |
| 2006/07/28 | 170 | 171 | 169 | 170 | 26,000 |
| 2006/07/27 | 167 | 171 | 167 | 170 | 35,000 |
| 2006/07/26 | 172 | 172 | 168 | 169 | 33,000 |
| 2006/07/25 | 170 | 172 | 170 | 170 | 30,000 |
| 2006/07/24 | 165 | 169 | 165 | 166 | 23,000 |
| 2006/07/21 | 166 | 170 | 166 | 167 | 31,000 |
| 2006/07/20 | 164 | 171 | 164 | 169 | 63,000 |
| 2006/07/19 | 165 | 168 | 161 | 164 | 69,000 |
| 2006/07/18 | 167 | 174 | 165 | 165 | 91,000 |
| 2006/07/14 | 175 | 178 | 174 | 177 | 33,000 |
| 2006/07/13 | 177 | 179 | 175 | 179 | 47,000 |
| 2006/07/12 | 185 | 185 | 180 | 180 | 59,000 |
| 2006/07/11 | 187 | 187 | 184 | 185 | 12,000 |
| 2006/07/10 | 183 | 186 | 183 | 185 | 13,000 |
| 2006/07/07 | 190 | 190 | 184 | 190 | 59,000 |
| 2006/07/06 | 190 | 190 | 188 | 190 | 50,000 |
| 2006/07/05 | 191 | 195 | 189 | 193 | 71,000 |
| 2006/07/04 | 198 | 198 | 194 | 195 | 52,000 |
| 2006/07/03 | 190 | 193 | 188 | 193 | 55,000 |
| 2006/06/30 | 191 | 194 | 190 | 190 | 138,000 |
| 2006/06/29 | 185 | 189 | 184 | 189 | 34,000 |
| 2006/06/28 | 187 | 187 | 185 | 187 | 24,000 |
| 2006/06/27 | 188 | 191 | 185 | 188 | 66,000 |
| 2006/06/26 | 186 | 186 | 184 | 185 | 31,000 |
| 2006/06/23 | 186 | 186 | 184 | 184 | 17,000 |
| 2006/06/22 | 184 | 186 | 184 | 186 | 27,000 |
| 2006/06/21 | 186 | 189 | 181 | 183 | 61,000 |
| 2006/06/20 | 191 | 191 | 187 | 187 | 51,000 |
| 2006/06/19 | 191 | 192 | 188 | 189 | 77,000 |
| 2006/06/16 | 185 | 191 | 185 | 185 | 101,000 |
| 2006/06/15 | 178 | 180 | 177 | 180 | 59,000 |
| 2006/06/14 | 170 | 175 | 170 | 175 | 129,000 |
| 2006/06/13 | 180 | 182 | 177 | 179 | 62,000 |
| 2006/06/12 | 174 | 179 | 171 | 179 | 86,000 |
| 2006/06/09 | 163 | 173 | 163 | 173 | 118,000 |
| 2006/06/08 | 174 | 174 | 163 | 166 | 147,000 |
| 2006/06/07 | 185 | 187 | 178 | 180 | 119,000 |
| 2006/06/06 | 184 | 190 | 181 | 185 | 98,000 |
| 2006/06/05 | 184 | 186 | 178 | 182 | 77,000 |
| 2006/06/02 | 171 | 174 | 156 | 174 | 210,000 |
| 2006/06/01 | 185 | 185 | 175 | 175 | 92,000 |
| 2006/05/31 | 180 | 189 | 175 | 180 | 173,000 |
| 2006/05/30 | 187 | 192 | 185 | 185 | 88,000 |
| 2006/05/29 | 191 | 192 | 183 | 191 | 279,000 |
| 2006/05/26 | 209 | 209 | 196 | 200 | 232,000 |
| 2006/05/25 | 207 | 208 | 202 | 206 | 148,000 |
| 2006/05/24 | 197 | 203 | 197 | 202 | 156,000 |
| 2006/05/23 | 200 | 200 | 191 | 195 | 123,000 |
| 2006/05/22 | 200 | 205 | 198 | 202 | 149,000 |
| 2006/05/19 | 192 | 196 | 189 | 193 | 39,000 |
| 2006/05/18 | 190 | 195 | 190 | 190 | 97,000 |
| 2006/05/17 | 198 | 206 | 190 | 195 | 122,000 |
| 2006/05/16 | 202 | 205 | 183 | 183 | 120,000 |
| 2006/05/15 | 200 | 204 | 199 | 204 | 65,000 |
| 2006/05/12 | 208 | 209 | 205 | 209 | 135,000 |
| 2006/05/11 | 210 | 213 | 210 | 210 | 63,000 |
| 2006/05/10 | 220 | 220 | 210 | 211 | 147,000 |
| 2006/05/09 | 217 | 219 | 217 | 218 | 73,000 |
| 2006/05/08 | 219 | 219 | 215 | 216 | 92,000 |
| 2006/05/02 | 216 | 218 | 211 | 218 | 68,000 |
| 2006/05/01 | 212 | 217 | 211 | 217 | 85,000 |
| 2006/04/28 | 217 | 218 | 212 | 214 | 103,000 |
| 2006/04/27 | 217 | 219 | 215 | 217 | 99,000 |
| 2006/04/26 | 216 | 219 | 215 | 215 | 134,000 |
| 2006/04/25 | 214 | 220 | 211 | 219 | 175,000 |
| 2006/04/24 | 226 | 233 | 210 | 211 | 590,000 |
| 2006/04/21 | 250 | 253 | 221 | 221 | 2,792,000 |
| 2006/04/20 | 212 | 246 | 212 | 245 | 3,651,000 |
| 2006/04/19 | 216 | 217 | 210 | 210 | 81,000 |
| 2006/04/18 | 205 | 216 | 205 | 213 | 137,000 |
| 2006/04/17 | 220 | 220 | 207 | 209 | 175,000 |
| 2006/04/14 | 224 | 224 | 218 | 219 | 95,000 |
| 2006/04/13 | 223 | 225 | 215 | 223 | 169,000 |
| 2006/04/12 | 227 | 227 | 223 | 223 | 126,000 |
| 2006/04/11 | 233 | 234 | 227 | 229 | 213,000 |
| 2006/04/10 | 227 | 228 | 223 | 228 | 203,000 |
| 2006/04/07 | 234 | 234 | 227 | 228 | 182,000 |
| 2006/04/06 | 236 | 240 | 231 | 233 | 847,000 |
| 2006/04/05 | 225 | 236 | 223 | 231 | 936,000 |
| 2006/04/04 | 221 | 226 | 219 | 223 | 382,000 |
| 2006/04/03 | 219 | 222 | 217 | 220 | 231,000 |
| 2006/03/31 | 227 | 228 | 219 | 222 | 531,000 |
| 2006/03/30 | 212 | 227 | 209 | 225 | 1,220,000 |
| 2006/03/29 | 202 | 218 | 201 | 212 | 574,000 |
| 2006/03/28 | 205 | 205 | 198 | 203 | 227,000 |
| 2006/03/27 | 213 | 213 | 201 | 203 | 489,000 |
| 2006/03/24 | 204 | 215 | 203 | 208 | 657,000 |
| 2006/03/23 | 203 | 206 | 199 | 205 | 56,000 |
| 2006/03/22 | 199 | 202 | 199 | 200 | 81,000 |
| 2006/03/20 | 201 | 205 | 197 | 201 | 246,000 |
| 2006/03/17 | 206 | 213 | 196 | 197 | 981,000 |
| 2006/03/16 | 194 | 202 | 190 | 202 | 357,000 |
| 2006/03/15 | 187 | 192 | 186 | 191 | 69,000 |
| 2006/03/14 | 189 | 189 | 186 | 187 | 95,000 |
| 2006/03/13 | 185 | 189 | 183 | 185 | 136,000 |
| 2006/03/10 | 178 | 183 | 178 | 182 | 79,000 |
| 2006/03/09 | 173 | 179 | 173 | 178 | 36,000 |
| 2006/03/08 | 172 | 174 | 171 | 174 | 12,000 |
| 2006/03/07 | 174 | 176 | 170 | 172 | 63,000 |
| 2006/03/06 | 180 | 180 | 172 | 173 | 61,000 |
| 2006/03/03 | 181 | 181 | 170 | 175 | 121,000 |
| 2006/03/02 | 183 | 185 | 178 | 180 | 46,000 |
| 2006/03/01 | 182 | 188 | 180 | 183 | 90,000 |
| 2006/02/28 | 191 | 191 | 176 | 185 | 116,000 |
| 2006/02/27 | 197 | 199 | 191 | 192 | 92,000 |
| 2006/02/24 | 191 | 196 | 186 | 195 | 135,000 |
| 2006/02/23 | 170 | 189 | 170 | 189 | 170,000 |
| 2006/02/22 | 163 | 170 | 163 | 169 | 136,000 |
| 2006/02/21 | 150 | 170 | 150 | 170 | 289,000 |
| 2006/02/20 | 170 | 170 | 150 | 151 | 275,000 |
| 2006/02/17 | 188 | 190 | 163 | 171 | 171,000 |
| 2006/02/16 | 190 | 193 | 190 | 190 | 64,000 |
| 2006/02/15 | 197 | 200 | 192 | 192 | 100,000 |
| 2006/02/14 | 187 | 195 | 184 | 195 | 151,000 |
| 2006/02/13 | 207 | 207 | 185 | 192 | 165,000 |
| 2006/02/10 | 214 | 214 | 207 | 207 | 125,000 |
| 2006/02/09 | 219 | 219 | 215 | 215 | 40,000 |
| 2006/02/08 | 218 | 219 | 217 | 218 | 90,000 |
| 2006/02/07 | 218 | 221 | 217 | 220 | 125,000 |
| 2006/02/06 | 218 | 220 | 215 | 218 | 91,000 |
| 2006/02/03 | 220 | 220 | 217 | 220 | 69,000 |
| 2006/02/02 | 220 | 223 | 218 | 221 | 97,000 |
| 2006/02/01 | 222 | 224 | 219 | 224 | 143,000 |
| 2006/01/31 | 229 | 229 | 223 | 224 | 106,000 |
| 2006/01/30 | 224 | 229 | 223 | 226 | 182,000 |
| 2006/01/27 | 218 | 225 | 218 | 221 | 244,000 |
| 2006/01/26 | 213 | 221 | 212 | 220 | 155,000 |
| 2006/01/25 | 209 | 217 | 207 | 213 | 142,000 |
| 2006/01/24 | 209 | 210 | 203 | 207 | 75,000 |
| 2006/01/23 | 205 | 214 | 202 | 202 | 131,000 |
| 2006/01/20 | 221 | 223 | 208 | 219 | 261,000 |
| 2006/01/19 | 205 | 224 | 200 | 219 | 335,000 |
| 2006/01/18 | 230 | 235 | 190 | 215 | 450,000 |
| 2006/01/17 | 242 | 244 | 237 | 237 | 186,000 |
| 2006/01/16 | 249 | 249 | 243 | 244 | 210,000 |
| 2006/01/13 | 247 | 250 | 245 | 248 | 195,000 |
| 2006/01/12 | 246 | 249 | 244 | 249 | 244,000 |
| 2006/01/11 | 246 | 250 | 243 | 246 | 195,000 |
| 2006/01/10 | 253 | 253 | 244 | 247 | 234,000 |
| 2006/01/06 | 256 | 258 | 249 | 252 | 551,000 |
| 2006/01/05 | 248 | 255 | 243 | 254 | 1,328,000 |
| 2006/01/04 | 234 | 248 | 231 | 246 | 305,000 |