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 |
|---|---|---|---|---|---|
| 2008/12/30 | 70 | 72 | 69 | 69 | 16,000 |
| 2008/12/29 | 75 | 77 | 67 | 72 | 84,000 |
| 2008/12/26 | 69 | 69 | 66 | 66 | 26,000 |
| 2008/12/25 | 65 | 65 | 65 | 65 | 14,000 |
| 2008/12/24 | 62 | 67 | 62 | 65 | 51,000 |
| 2008/12/22 | 64 | 65 | 63 | 64 | 28,000 |
| 2008/12/19 | 65 | 65 | 64 | 65 | 11,000 |
| 2008/12/18 | 65 | 66 | 64 | 66 | 4,000 |
| 2008/12/17 | 67 | 67 | 64 | 65 | 29,000 |
| 2008/12/16 | 65 | 66 | 64 | 66 | 10,000 |
| 2008/12/15 | 66 | 66 | 64 | 64 | 30,000 |
| 2008/12/12 | 65 | 66 | 64 | 65 | 14,000 |
| 2008/12/11 | 65 | 65 | 65 | 65 | 13,000 |
| 2008/12/10 | 64 | 65 | 64 | 65 | 4,000 |
| 2008/12/09 | 65 | 65 | 64 | 64 | 9,000 |
| 2008/12/08 | 65 | 67 | 63 | 67 | 8,000 |
| 2008/12/05 | 63 | 64 | 63 | 64 | 42,000 |
| 2008/12/04 | 64 | 64 | 62 | 64 | 14,000 |
| 2008/12/03 | 64 | 64 | 64 | 64 | 2,000 |
| 2008/12/02 | 64 | 65 | 63 | 65 | 6,000 |
| 2008/12/01 | 63 | 66 | 61 | 66 | 64,000 |
| 2008/11/28 | 66 | 68 | 66 | 68 | 7,000 |
| 2008/11/27 | 71 | 72 | 65 | 67 | 28,000 |
| 2008/11/26 | 70 | 70 | 66 | 69 | 20,000 |
| 2008/11/25 | 68 | 68 | 65 | 65 | 4,000 |
| 2008/11/21 | 64 | 65 | 63 | 63 | 21,000 |
| 2008/11/20 | 66 | 68 | 62 | 63 | 74,000 |
| 2008/11/19 | 71 | 71 | 69 | 69 | 7,000 |
| 2008/11/18 | 70 | 71 | 70 | 70 | 14,000 |
| 2008/11/17 | 72 | 73 | 70 | 73 | 57,000 |
| 2008/11/14 | 75 | 76 | 70 | 73 | 82,000 |
| 2008/11/13 | 76 | 78 | 72 | 78 | 28,000 |
| 2008/11/12 | 79 | 79 | 77 | 78 | 19,000 |
| 2008/11/11 | 75 | 76 | 75 | 75 | 7,000 |
| 2008/11/10 | 78 | 78 | 75 | 75 | 7,000 |
| 2008/11/07 | 72 | 75 | 72 | 75 | 7,000 |
| 2008/11/06 | 80 | 80 | 77 | 78 | 11,000 |
| 2008/11/05 | 76 | 79 | 75 | 77 | 33,000 |
| 2008/11/04 | 77 | 77 | 72 | 73 | 6,000 |
| 2008/10/31 | 72 | 73 | 70 | 73 | 14,000 |
| 2008/10/30 | 70 | 72 | 69 | 71 | 16,000 |
| 2008/10/29 | 70 | 73 | 70 | 70 | 13,000 |
| 2008/10/28 | 68 | 68 | 62 | 65 | 43,000 |
| 2008/10/27 | 75 | 75 | 68 | 68 | 31,000 |
| 2008/10/24 | 80 | 80 | 72 | 74 | 13,000 |
| 2008/10/23 | 76 | 76 | 72 | 75 | 14,000 |
| 2008/10/22 | 76 | 76 | 76 | 76 | 7,000 |
| 2008/10/21 | 77 | 77 | 75 | 77 | 15,000 |
| 2008/10/20 | 75 | 76 | 74 | 75 | 7,000 |
| 2008/10/17 | 75 | 83 | 75 | 78 | 8,000 |
| 2008/10/16 | 75 | 75 | 74 | 74 | 11,000 |
| 2008/10/15 | 82 | 82 | 79 | 79 | 6,000 |
| 2008/10/14 | 79 | 83 | 79 | 79 | 21,000 |
| 2008/10/10 | 65 | 74 | 65 | 67 | 31,000 |
| 2008/10/09 | 67 | 73 | 67 | 70 | 58,000 |
| 2008/10/08 | 74 | 74 | 62 | 68 | 82,000 |
| 2008/10/07 | 68 | 75 | 68 | 74 | 70,000 |
| 2008/10/06 | 80 | 82 | 74 | 76 | 84,000 |
| 2008/10/03 | 82 | 85 | 82 | 82 | 25,000 |
| 2008/10/02 | 83 | 86 | 82 | 82 | 17,000 |
| 2008/10/01 | 86 | 86 | 84 | 84 | 15,000 |
| 2008/09/30 | 85 | 87 | 80 | 85 | 28,000 |
| 2008/09/29 | 91 | 91 | 87 | 90 | 9,000 |
| 2008/09/26 | 92 | 96 | 88 | 93 | 22,000 |
| 2008/09/25 | 87 | 87 | 87 | 87 | 2,000 |
| 2008/09/24 | 86 | 88 | 85 | 88 | 19,000 |
| 2008/09/22 | 90 | 90 | 86 | 88 | 47,000 |
| 2008/09/19 | 85 | 90 | 85 | 87 | 30,000 |
| 2008/09/18 | 84 | 87 | 84 | 84 | 27,000 |
| 2008/09/17 | 82 | 88 | 82 | 88 | 44,000 |
| 2008/09/16 | 78 | 84 | 75 | 83 | 80,000 |
| 2008/09/12 | 86 | 86 | 82 | 84 | 19,000 |
| 2008/09/11 | 83 | 85 | 82 | 84 | 26,000 |
| 2008/09/10 | 85 | 88 | 83 | 85 | 14,000 |
| 2008/09/09 | 88 | 88 | 84 | 84 | 23,000 |
| 2008/09/08 | 86 | 90 | 86 | 89 | 36,000 |
| 2008/09/05 | 81 | 85 | 81 | 85 | 59,000 |
| 2008/09/04 | 90 | 90 | 86 | 86 | 5,000 |
| 2008/09/03 | 92 | 92 | 86 | 86 | 17,000 |
| 2008/09/02 | 91 | 93 | 91 | 92 | 14,000 |
| 2008/09/01 | 92 | 94 | 91 | 94 | 13,000 |
| 2008/08/29 | 95 | 95 | 93 | 93 | 10,000 |
| 2008/08/28 | 95 | 95 | 91 | 94 | 50,000 |
| 2008/08/27 | 96 | 96 | 94 | 94 | 8,000 |
| 2008/08/26 | 99 | 99 | 95 | 95 | 14,000 |
| 2008/08/25 | 94 | 97 | 94 | 96 | 11,000 |
| 2008/08/22 | 97 | 97 | 97 | 97 | 3,000 |
| 2008/08/21 | 94 | 99 | 94 | 99 | 11,000 |
| 2008/08/20 | 94 | 96 | 91 | 94 | 20,000 |
| 2008/08/19 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/08/18 | 96 | 100 | 96 | 100 | 16,000 |
| 2008/08/15 | 99 | 100 | 94 | 100 | 33,000 |
| 2008/08/14 | 100 | 100 | 99 | 100 | 27,000 |
| 2008/08/13 | 102 | 102 | 101 | 101 | 4,000 |
| 2008/08/12 | 102 | 102 | 102 | 102 | 2,000 |
| 2008/08/11 | 102 | 104 | 102 | 104 | 8,000 |
| 2008/08/08 | 97 | 103 | 95 | 103 | 59,000 |
| 2008/08/07 | 104 | 104 | 98 | 102 | 56,000 |
| 2008/08/06 | 105 | 107 | 105 | 105 | 15,000 |
| 2008/08/05 | 106 | 106 | 104 | 104 | 37,000 |
| 2008/08/04 | 104 | 107 | 104 | 107 | 29,000 |
| 2008/08/01 | 104 | 107 | 104 | 107 | 24,000 |
| 2008/07/31 | 107 | 107 | 104 | 104 | 25,000 |
| 2008/07/30 | 107 | 108 | 106 | 108 | 23,000 |
| 2008/07/29 | 107 | 108 | 106 | 108 | 8,000 |
| 2008/07/28 | 110 | 110 | 109 | 109 | 17,000 |
| 2008/07/25 | 107 | 107 | 103 | 105 | 21,000 |
| 2008/07/24 | 109 | 109 | 109 | 109 | 6,000 |
| 2008/07/23 | 107 | 109 | 107 | 109 | 4,000 |
| 2008/07/22 | 105 | 105 | 104 | 105 | 5,000 |
| 2008/07/18 | 107 | 107 | 104 | 104 | 18,000 |
| 2008/07/17 | 106 | 106 | 105 | 105 | 7,000 |
| 2008/07/16 | 106 | 107 | 105 | 105 | 16,000 |
| 2008/07/15 | 114 | 114 | 107 | 108 | 62,000 |
| 2008/07/14 | 112 | 112 | 110 | 110 | 24,000 |
| 2008/07/11 | 108 | 110 | 107 | 110 | 53,000 |
| 2008/07/10 | 102 | 109 | 102 | 106 | 58,000 |
| 2008/07/09 | 103 | 105 | 103 | 103 | 5,000 |
| 2008/07/08 | 106 | 106 | 102 | 103 | 10,000 |
| 2008/07/07 | 105 | 105 | 105 | 105 | 9,000 |
| 2008/07/04 | 109 | 109 | 105 | 105 | 43,000 |
| 2008/07/03 | 106 | 111 | 104 | 110 | 19,000 |
| 2008/07/02 | 105 | 110 | 105 | 110 | 43,000 |
| 2008/07/01 | 109 | 110 | 109 | 109 | 19,000 |
| 2008/06/30 | 111 | 112 | 107 | 108 | 24,000 |
| 2008/06/27 | 115 | 115 | 111 | 112 | 51,000 |
| 2008/06/26 | 119 | 119 | 116 | 117 | 10,000 |
| 2008/06/25 | 118 | 118 | 115 | 116 | 48,000 |
| 2008/06/24 | 118 | 119 | 117 | 118 | 14,000 |
| 2008/06/23 | 120 | 120 | 117 | 117 | 16,000 |
| 2008/06/20 | 121 | 122 | 120 | 120 | 8,000 |
| 2008/06/19 | 122 | 122 | 118 | 121 | 32,000 |
| 2008/06/18 | 119 | 122 | 119 | 120 | 17,000 |
| 2008/06/17 | 120 | 120 | 118 | 118 | 26,000 |
| 2008/06/16 | 123 | 123 | 120 | 120 | 29,000 |
| 2008/06/13 | 125 | 125 | 122 | 122 | 26,000 |
| 2008/06/12 | 124 | 125 | 123 | 125 | 35,000 |
| 2008/06/11 | 125 | 128 | 123 | 127 | 20,000 |
| 2008/06/10 | 130 | 130 | 124 | 124 | 50,000 |
| 2008/06/09 | 122 | 125 | 121 | 125 | 50,000 |
| 2008/06/06 | 129 | 129 | 127 | 127 | 99,000 |
| 2008/06/05 | 125 | 127 | 123 | 126 | 78,000 |
| 2008/06/04 | 120 | 125 | 120 | 124 | 113,000 |
| 2008/06/03 | 118 | 119 | 118 | 118 | 12,000 |
| 2008/06/02 | 118 | 118 | 118 | 118 | 28,000 |
| 2008/05/30 | 118 | 119 | 118 | 118 | 11,000 |
| 2008/05/29 | 117 | 118 | 116 | 118 | 63,000 |
| 2008/05/28 | 118 | 120 | 118 | 119 | 15,000 |
| 2008/05/27 | 120 | 120 | 118 | 119 | 31,000 |
| 2008/05/26 | 117 | 122 | 116 | 119 | 62,000 |
| 2008/05/23 | 122 | 122 | 117 | 117 | 62,000 |
| 2008/05/22 | 119 | 122 | 116 | 121 | 56,000 |
| 2008/05/21 | 118 | 121 | 117 | 121 | 130,000 |
| 2008/05/20 | 120 | 123 | 119 | 123 | 131,000 |
| 2008/05/19 | 121 | 121 | 115 | 119 | 102,000 |
| 2008/05/16 | 121 | 121 | 114 | 119 | 285,000 |
| 2008/05/15 | 112 | 113 | 109 | 111 | 73,000 |
| 2008/05/14 | 109 | 111 | 108 | 110 | 75,000 |
| 2008/05/13 | 109 | 111 | 107 | 109 | 38,000 |
| 2008/05/12 | 110 | 110 | 108 | 109 | 28,000 |
| 2008/05/09 | 110 | 113 | 109 | 110 | 44,000 |
| 2008/05/08 | 106 | 110 | 106 | 110 | 59,000 |
| 2008/05/07 | 106 | 108 | 106 | 107 | 38,000 |
| 2008/05/02 | 107 | 108 | 104 | 105 | 53,000 |
| 2008/05/01 | 109 | 109 | 105 | 107 | 32,000 |
| 2008/04/30 | 105 | 110 | 104 | 108 | 100,000 |
| 2008/04/28 | 107 | 107 | 99 | 103 | 105,000 |
| 2008/04/25 | 102 | 112 | 102 | 104 | 718,000 |
| 2008/04/24 | 101 | 101 | 98 | 99 | 44,000 |
| 2008/04/23 | 98 | 101 | 98 | 100 | 79,000 |
| 2008/04/22 | 99 | 99 | 97 | 97 | 24,000 |
| 2008/04/21 | 98 | 100 | 98 | 98 | 57,000 |
| 2008/04/18 | 96 | 97 | 95 | 97 | 32,000 |
| 2008/04/17 | 96 | 97 | 95 | 97 | 20,000 |
| 2008/04/16 | 95 | 95 | 94 | 94 | 14,000 |
| 2008/04/15 | 93 | 95 | 93 | 94 | 35,000 |
| 2008/04/14 | 95 | 96 | 95 | 95 | 36,000 |
| 2008/04/11 | 97 | 99 | 97 | 99 | 21,000 |
| 2008/04/10 | 98 | 98 | 95 | 96 | 24,000 |
| 2008/04/09 | 99 | 99 | 97 | 99 | 23,000 |
| 2008/04/08 | 100 | 100 | 98 | 99 | 48,000 |
| 2008/04/07 | 100 | 100 | 100 | 100 | 23,000 |
| 2008/04/04 | 99 | 99 | 98 | 99 | 26,000 |
| 2008/04/03 | 101 | 101 | 99 | 99 | 20,000 |
| 2008/04/02 | 97 | 102 | 97 | 99 | 29,000 |
| 2008/04/01 | 98 | 98 | 96 | 96 | 22,000 |
| 2008/03/31 | 101 | 101 | 96 | 96 | 59,000 |
| 2008/03/28 | 95 | 100 | 95 | 100 | 20,000 |
| 2008/03/27 | 95 | 99 | 95 | 96 | 13,000 |
| 2008/03/26 | 100 | 100 | 95 | 95 | 19,000 |
| 2008/03/25 | 98 | 98 | 95 | 96 | 42,000 |
| 2008/03/24 | 93 | 96 | 93 | 95 | 34,000 |
| 2008/03/21 | 93 | 95 | 91 | 93 | 56,000 |
| 2008/03/19 | 97 | 97 | 92 | 92 | 30,000 |
| 2008/03/18 | 90 | 90 | 87 | 89 | 30,000 |
| 2008/03/17 | 95 | 95 | 87 | 89 | 44,000 |
| 2008/03/14 | 96 | 98 | 94 | 94 | 34,000 |
| 2008/03/13 | 97 | 97 | 94 | 95 | 45,000 |
| 2008/03/12 | 104 | 104 | 97 | 98 | 72,000 |
| 2008/03/11 | 98 | 99 | 95 | 99 | 50,000 |
| 2008/03/10 | 101 | 102 | 97 | 100 | 126,000 |
| 2008/03/07 | 108 | 127 | 102 | 102 | 1,017,000 |
| 2008/03/06 | 100 | 115 | 100 | 112 | 463,000 |
| 2008/03/05 | 96 | 102 | 96 | 99 | 57,000 |
| 2008/03/04 | 100 | 100 | 95 | 95 | 13,000 |
| 2008/03/03 | 97 | 98 | 94 | 95 | 61,000 |
| 2008/02/29 | 100 | 101 | 99 | 100 | 23,000 |
| 2008/02/28 | 105 | 105 | 100 | 103 | 56,000 |
| 2008/02/27 | 100 | 105 | 100 | 104 | 85,000 |
| 2008/02/26 | 103 | 108 | 98 | 98 | 152,000 |
| 2008/02/25 | 95 | 99 | 94 | 98 | 61,000 |
| 2008/02/22 | 90 | 100 | 90 | 97 | 99,000 |
| 2008/02/21 | 91 | 94 | 91 | 93 | 47,000 |
| 2008/02/20 | 94 | 95 | 88 | 91 | 130,000 |
| 2008/02/19 | 95 | 95 | 92 | 93 | 68,000 |
| 2008/02/18 | 90 | 102 | 90 | 95 | 137,000 |
| 2008/02/15 | 88 | 91 | 88 | 90 | 21,000 |
| 2008/02/14 | 88 | 90 | 88 | 89 | 37,000 |
| 2008/02/13 | 87 | 89 | 87 | 87 | 14,000 |
| 2008/02/12 | 88 | 92 | 86 | 86 | 23,000 |
| 2008/02/08 | 94 | 94 | 90 | 90 | 11,000 |
| 2008/02/07 | 94 | 95 | 90 | 93 | 25,000 |
| 2008/02/06 | 91 | 96 | 91 | 93 | 54,000 |
| 2008/02/05 | 98 | 98 | 94 | 96 | 21,000 |
| 2008/02/04 | 93 | 100 | 93 | 96 | 124,000 |
| 2008/02/01 | 91 | 91 | 88 | 91 | 75,000 |
| 2008/01/31 | 90 | 93 | 89 | 89 | 61,000 |
| 2008/01/30 | 93 | 93 | 91 | 91 | 44,000 |
| 2008/01/29 | 93 | 93 | 91 | 92 | 34,000 |
| 2008/01/28 | 93 | 93 | 90 | 90 | 49,000 |
| 2008/01/25 | 93 | 95 | 90 | 93 | 76,000 |
| 2008/01/24 | 86 | 89 | 84 | 89 | 137,000 |
| 2008/01/23 | 88 | 90 | 82 | 85 | 68,000 |
| 2008/01/22 | 86 | 87 | 85 | 87 | 40,000 |
| 2008/01/21 | 94 | 94 | 85 | 90 | 128,000 |
| 2008/01/18 | 85 | 94 | 85 | 94 | 79,000 |
| 2008/01/17 | 82 | 92 | 81 | 92 | 110,000 |
| 2008/01/16 | 85 | 85 | 78 | 81 | 83,000 |
| 2008/01/15 | 97 | 98 | 85 | 91 | 117,000 |
| 2008/01/11 | 103 | 103 | 100 | 102 | 38,000 |
| 2008/01/10 | 104 | 104 | 102 | 102 | 30,000 |
| 2008/01/09 | 105 | 105 | 101 | 103 | 38,000 |
| 2008/01/08 | 104 | 105 | 101 | 105 | 24,000 |
| 2008/01/07 | 103 | 104 | 100 | 104 | 29,000 |
| 2008/01/04 | 105 | 107 | 104 | 106 | 30,000 |