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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,611 | 1,620 | 1,610 | 1,620 | 3,400 |
| 2017/12/28 | 1,610 | 1,622 | 1,610 | 1,615 | 3,500 |
| 2017/12/27 | 1,633 | 1,639 | 1,609 | 1,613 | 9,200 |
| 2017/12/26 | 1,645 | 1,645 | 1,630 | 1,633 | 4,100 |
| 2017/12/25 | 1,633 | 1,641 | 1,630 | 1,640 | 3,600 |
| 2017/12/22 | 1,637 | 1,644 | 1,635 | 1,641 | 2,700 |
| 2017/12/21 | 1,649 | 1,649 | 1,635 | 1,646 | 7,900 |
| 2017/12/20 | 1,639 | 1,645 | 1,635 | 1,645 | 2,700 |
| 2017/12/19 | 1,656 | 1,662 | 1,630 | 1,650 | 3,200 |
| 2017/12/18 | 1,642 | 1,660 | 1,642 | 1,653 | 5,000 |
| 2017/12/15 | 1,634 | 1,643 | 1,629 | 1,642 | 4,000 |
| 2017/12/14 | 1,624 | 1,640 | 1,624 | 1,640 | 1,900 |
| 2017/12/13 | 1,636 | 1,637 | 1,621 | 1,637 | 5,900 |
| 2017/12/12 | 1,640 | 1,640 | 1,629 | 1,638 | 3,300 |
| 2017/12/11 | 1,632 | 1,643 | 1,620 | 1,640 | 3,800 |
| 2017/12/08 | 1,611 | 1,632 | 1,611 | 1,632 | 8,100 |
| 2017/12/07 | 1,611 | 1,634 | 1,611 | 1,631 | 7,000 |
| 2017/12/06 | 1,615 | 1,638 | 1,610 | 1,610 | 6,700 |
| 2017/12/05 | 1,626 | 1,629 | 1,611 | 1,615 | 9,100 |
| 2017/12/04 | 1,645 | 1,648 | 1,625 | 1,627 | 5,800 |
| 2017/12/01 | 1,624 | 1,650 | 1,600 | 1,625 | 10,200 |
| 2017/11/30 | 1,619 | 1,628 | 1,619 | 1,622 | 1,800 |
| 2017/11/29 | 1,635 | 1,643 | 1,620 | 1,642 | 2,200 |
| 2017/11/28 | 1,627 | 1,638 | 1,623 | 1,632 | 2,800 |
| 2017/11/27 | 1,644 | 1,645 | 1,623 | 1,644 | 3,200 |
| 2017/11/24 | 1,614 | 1,644 | 1,611 | 1,644 | 4,900 |
| 2017/11/22 | 1,648 | 1,648 | 1,611 | 1,614 | 4,100 |
| 2017/11/21 | 1,627 | 1,644 | 1,626 | 1,644 | 2,800 |
| 2017/11/20 | 1,628 | 1,639 | 1,616 | 1,617 | 4,700 |
| 2017/11/17 | 1,638 | 1,645 | 1,622 | 1,628 | 3,300 |
| 2017/11/16 | 1,639 | 1,648 | 1,626 | 1,638 | 4,800 |
| 2017/11/15 | 1,652 | 1,653 | 1,623 | 1,632 | 7,700 |
| 2017/11/14 | 1,652 | 1,659 | 1,646 | 1,651 | 4,400 |
| 2017/11/13 | 1,647 | 1,655 | 1,642 | 1,645 | 4,500 |
| 2017/11/10 | 1,646 | 1,663 | 1,632 | 1,646 | 16,400 |
| 2017/11/09 | 1,628 | 1,663 | 1,620 | 1,635 | 9,100 |
| 2017/11/08 | 1,640 | 1,640 | 1,628 | 1,633 | 3,100 |
| 2017/11/07 | 1,643 | 1,653 | 1,638 | 1,644 | 2,700 |
| 2017/11/06 | 1,652 | 1,659 | 1,646 | 1,659 | 3,700 |
| 2017/11/02 | 1,674 | 1,674 | 1,651 | 1,659 | 1,300 |
| 2017/11/01 | 1,674 | 1,674 | 1,654 | 1,674 | 6,800 |
| 2017/10/31 | 1,670 | 1,670 | 1,649 | 1,666 | 6,700 |
| 2017/10/30 | 1,655 | 1,677 | 1,655 | 1,670 | 21,200 |
| 2017/10/27 | 1,657 | 1,657 | 1,631 | 1,655 | 2,700 |
| 2017/10/26 | 1,649 | 1,657 | 1,629 | 1,656 | 8,400 |
| 2017/10/25 | 1,647 | 1,649 | 1,602 | 1,649 | 6,600 |
| 2017/10/24 | 1,638 | 1,641 | 1,620 | 1,641 | 4,300 |
| 2017/10/23 | 1,638 | 1,639 | 1,625 | 1,639 | 3,900 |
| 2017/10/20 | 1,634 | 1,642 | 1,617 | 1,617 | 9,200 |
| 2017/10/19 | 1,648 | 1,656 | 1,631 | 1,648 | 5,400 |
| 2017/10/18 | 1,651 | 1,651 | 1,635 | 1,648 | 5,000 |
| 2017/10/17 | 1,675 | 1,675 | 1,650 | 1,663 | 7,900 |
| 2017/10/16 | 1,656 | 1,676 | 1,650 | 1,672 | 5,300 |
| 2017/10/13 | 1,667 | 1,672 | 1,627 | 1,656 | 12,300 |
| 2017/10/12 | 1,663 | 1,675 | 1,661 | 1,667 | 5,900 |
| 2017/10/11 | 1,678 | 1,678 | 1,662 | 1,669 | 2,700 |
| 2017/10/10 | 1,694 | 1,701 | 1,675 | 1,678 | 6,700 |
| 2017/10/06 | 1,720 | 1,720 | 1,687 | 1,692 | 4,200 |
| 2017/10/05 | 1,710 | 1,723 | 1,703 | 1,705 | 3,500 |
| 2017/10/04 | 1,723 | 1,723 | 1,702 | 1,720 | 4,900 |
| 2017/10/03 | 1,726 | 1,726 | 1,709 | 1,709 | 3,000 |
| 2017/10/02 | 1,736 | 1,736 | 1,706 | 1,724 | 2,200 |
| 2017/09/29 | 1,697 | 1,741 | 1,692 | 1,713 | 9,800 |
| 2017/09/28 | 1,688 | 1,700 | 1,675 | 1,698 | 5,100 |
| 2017/09/27 | 1,668 | 1,685 | 1,648 | 1,685 | 2,800 |
| 2017/09/26 | 1,636 | 1,678 | 1,628 | 1,678 | 5,900 |
| 2017/09/25 | 1,640 | 1,676 | 1,640 | 1,659 | 4,000 |
| 2017/09/22 | 1,687 | 1,687 | 1,630 | 1,639 | 4,900 |
| 2017/09/21 | 1,674 | 1,677 | 1,657 | 1,661 | 5,400 |
| 2017/09/20 | 1,690 | 1,710 | 1,663 | 1,674 | 10,200 |
| 2017/09/19 | 1,670 | 1,702 | 1,665 | 1,690 | 14,900 |
| 2017/09/15 | 1,616 | 1,656 | 1,612 | 1,650 | 11,400 |
| 2017/09/14 | 1,644 | 1,650 | 1,582 | 1,607 | 6,000 |
| 2017/09/13 | 1,626 | 1,646 | 1,625 | 1,640 | 4,400 |
| 2017/09/12 | 1,653 | 1,653 | 1,622 | 1,629 | 4,500 |
| 2017/09/11 | 1,613 | 1,640 | 1,608 | 1,616 | 7,400 |
| 2017/09/08 | 1,570 | 1,609 | 1,570 | 1,593 | 7,400 |
| 2017/09/07 | 1,559 | 1,600 | 1,559 | 1,576 | 5,500 |
| 2017/09/06 | 1,510 | 1,570 | 1,501 | 1,559 | 8,500 |
| 2017/09/05 | 1,683 | 1,683 | 1,545 | 1,550 | 37,500 |
| 2017/09/04 | 1,711 | 1,711 | 1,642 | 1,662 | 6,400 |
| 2017/09/01 | 1,691 | 1,724 | 1,675 | 1,711 | 12,000 |
| 2017/08/31 | 1,696 | 1,698 | 1,669 | 1,673 | 6,100 |
| 2017/08/30 | 1,664 | 1,690 | 1,642 | 1,688 | 11,700 |
| 2017/08/29 | 1,659 | 1,661 | 1,625 | 1,655 | 3,600 |
| 2017/08/28 | 1,663 | 1,663 | 1,640 | 1,656 | 7,900 |
| 2017/08/25 | 1,615 | 1,654 | 1,614 | 1,637 | 4,600 |
| 2017/08/24 | 1,620 | 1,650 | 1,608 | 1,608 | 6,800 |
| 2017/08/23 | 1,614 | 1,661 | 1,614 | 1,627 | 12,500 |
| 2017/08/22 | 1,566 | 1,618 | 1,566 | 1,614 | 18,000 |
| 2017/08/21 | 1,584 | 1,599 | 1,567 | 1,588 | 4,700 |
| 2017/08/18 | 1,580 | 1,584 | 1,552 | 1,584 | 17,800 |
| 2017/08/17 | 1,637 | 1,638 | 1,584 | 1,586 | 10,600 |
| 2017/08/16 | 1,562 | 1,630 | 1,562 | 1,617 | 14,100 |
| 2017/08/15 | 1,570 | 1,608 | 1,570 | 1,578 | 15,300 |
| 2017/08/14 | 1,570 | 1,599 | 1,540 | 1,591 | 25,900 |
| 2017/08/10 | 1,600 | 1,654 | 1,594 | 1,651 | 26,700 |
| 2017/08/09 | 1,681 | 1,681 | 1,563 | 1,594 | 41,900 |
| 2017/08/08 | 1,683 | 1,714 | 1,682 | 1,684 | 12,000 |
| 2017/08/07 | 1,734 | 1,734 | 1,701 | 1,710 | 8,300 |
| 2017/08/04 | 1,702 | 1,727 | 1,682 | 1,727 | 28,900 |
| 2017/08/03 | 1,782 | 1,782 | 1,688 | 1,703 | 18,000 |
| 2017/08/02 | 1,743 | 1,768 | 1,742 | 1,742 | 10,400 |
| 2017/08/01 | 1,792 | 1,820 | 1,733 | 1,755 | 64,600 |
| 2017/07/31 | 1,739 | 1,791 | 1,739 | 1,766 | 131,900 |
| 2017/07/28 | 1,670 | 1,742 | 1,670 | 1,739 | 134,200 |
| 2017/07/27 | 1,715 | 1,718 | 1,666 | 1,668 | 36,700 |
| 2017/07/26 | 1,675 | 1,730 | 1,661 | 1,717 | 38,200 |
| 2017/07/25 | 1,742 | 1,764 | 1,684 | 1,694 | 47,700 |
| 2017/07/24 | 1,765 | 1,771 | 1,750 | 1,764 | 15,600 |
| 2017/07/21 | 1,708 | 1,763 | 1,708 | 1,760 | 38,200 |
| 2017/07/20 | 1,700 | 1,750 | 1,691 | 1,744 | 17,200 |
| 2017/07/19 | 1,685 | 1,719 | 1,676 | 1,700 | 15,400 |
| 2017/07/18 | 1,730 | 1,730 | 1,697 | 1,698 | 13,500 |
| 2017/07/14 | 1,700 | 1,730 | 1,685 | 1,725 | 35,700 |
| 2017/07/13 | 1,697 | 1,740 | 1,695 | 1,695 | 26,400 |
| 2017/07/12 | 1,728 | 1,728 | 1,693 | 1,706 | 8,300 |
| 2017/07/11 | 1,676 | 1,724 | 1,666 | 1,718 | 41,100 |
| 2017/07/10 | 1,620 | 1,678 | 1,620 | 1,662 | 25,500 |
| 2017/07/07 | 1,668 | 1,668 | 1,619 | 1,620 | 17,400 |
| 2017/07/06 | 1,625 | 1,649 | 1,622 | 1,641 | 17,100 |
| 2017/07/05 | 1,641 | 1,691 | 1,613 | 1,631 | 38,300 |
| 2017/07/04 | 1,750 | 1,836 | 1,612 | 1,660 | 120,300 |
| 2017/07/03 | 1,630 | 1,735 | 1,625 | 1,730 | 106,900 |
| 2017/06/30 | 1,575 | 1,627 | 1,563 | 1,625 | 47,400 |
| 2017/06/29 | 1,564 | 1,579 | 1,551 | 1,579 | 35,900 |
| 2017/06/28 | 1,513 | 1,558 | 1,502 | 1,550 | 35,600 |
| 2017/06/27 | 1,483 | 1,519 | 1,477 | 1,506 | 24,400 |
| 2017/06/26 | 1,522 | 1,533 | 1,502 | 1,520 | 16,600 |
| 2017/06/23 | 1,515 | 1,518 | 1,499 | 1,518 | 13,800 |
| 2017/06/22 | 1,517 | 1,534 | 1,516 | 1,516 | 11,600 |
| 2017/06/21 | 1,518 | 1,535 | 1,501 | 1,525 | 14,400 |
| 2017/06/20 | 1,512 | 1,529 | 1,499 | 1,506 | 33,400 |
| 2017/06/19 | 1,472 | 1,518 | 1,466 | 1,517 | 23,900 |
| 2017/06/16 | 1,507 | 1,515 | 1,492 | 1,492 | 11,900 |
| 2017/06/15 | 1,488 | 1,534 | 1,467 | 1,524 | 38,500 |
| 2017/06/14 | 1,524 | 1,540 | 1,499 | 1,507 | 50,500 |
| 2017/06/13 | 1,509 | 1,527 | 1,480 | 1,520 | 32,000 |
| 2017/06/12 | 1,472 | 1,526 | 1,443 | 1,502 | 18,900 |
| 2017/06/09 | 1,468 | 1,538 | 1,466 | 1,494 | 75,900 |
| 2017/06/08 | 1,427 | 1,468 | 1,427 | 1,458 | 46,200 |
| 2017/06/07 | 1,410 | 1,434 | 1,410 | 1,426 | 8,800 |
| 2017/06/06 | 1,428 | 1,429 | 1,410 | 1,410 | 20,000 |
| 2017/06/05 | 1,419 | 1,480 | 1,408 | 1,433 | 49,800 |
| 2017/06/02 | 1,422 | 1,440 | 1,401 | 1,424 | 43,000 |
| 2017/06/01 | 1,495 | 1,495 | 1,431 | 1,437 | 55,800 |
| 2017/05/31 | 1,474 | 1,500 | 1,458 | 1,470 | 63,400 |
| 2017/05/30 | 1,450 | 1,470 | 1,431 | 1,470 | 45,600 |
| 2017/05/29 | 1,450 | 1,490 | 1,406 | 1,451 | 182,200 |
| 2017/05/26 | 1,450 | 1,450 | 1,380 | 1,450 | 369,800 |
| 2017/05/25 | 1,135 | 1,159 | 1,127 | 1,150 | 19,700 |
| 2017/05/24 | 1,124 | 1,139 | 1,121 | 1,135 | 9,700 |
| 2017/05/23 | 1,088 | 1,119 | 1,072 | 1,119 | 17,600 |
| 2017/05/22 | 1,086 | 1,088 | 1,076 | 1,086 | 5,300 |
| 2017/05/19 | 1,051 | 1,098 | 1,051 | 1,076 | 11,300 |
| 2017/05/18 | 1,040 | 1,059 | 1,034 | 1,049 | 10,700 |
| 2017/05/17 | 1,030 | 1,060 | 1,030 | 1,049 | 7,200 |
| 2017/05/16 | 1,024 | 1,026 | 1,019 | 1,024 | 5,800 |
| 2017/05/15 | 1,061 | 1,067 | 1,030 | 1,033 | 19,200 |
| 2017/05/12 | 1,135 | 1,135 | 1,085 | 1,100 | 14,700 |
| 2017/05/11 | 1,146 | 1,146 | 1,124 | 1,137 | 8,800 |
| 2017/05/10 | 1,111 | 1,150 | 1,110 | 1,142 | 29,600 |
| 2017/05/09 | 1,125 | 1,125 | 1,106 | 1,106 | 11,300 |
| 2017/05/08 | 1,119 | 1,125 | 1,114 | 1,122 | 24,400 |
| 2017/05/02 | 1,093 | 1,109 | 1,072 | 1,108 | 9,700 |
| 2017/05/01 | 1,078 | 1,116 | 1,070 | 1,113 | 31,300 |
| 2017/04/28 | 1,070 | 1,085 | 1,053 | 1,053 | 14,500 |
| 2017/04/27 | 1,047 | 1,114 | 1,047 | 1,092 | 41,600 |
| 2017/04/26 | 1,060 | 1,060 | 1,027 | 1,047 | 13,200 |
| 2017/04/25 | 1,059 | 1,061 | 1,043 | 1,052 | 16,200 |
| 2017/04/24 | 1,105 | 1,123 | 1,038 | 1,058 | 159,500 |
| 2017/04/21 | 1,075 | 1,075 | 1,073 | 1,075 | 35,000 |
| 2017/04/20 | 907 | 935 | 907 | 925 | 4,600 |
| 2017/04/19 | 886 | 904 | 886 | 901 | 4,000 |
| 2017/04/18 | 885 | 901 | 885 | 900 | 1,800 |
| 2017/04/17 | 878 | 882 | 878 | 882 | 600 |
| 2017/04/14 | 874 | 884 | 867 | 873 | 6,900 |
| 2017/04/13 | 874 | 876 | 856 | 874 | 17,000 |
| 2017/04/12 | 900 | 900 | 875 | 875 | 18,800 |
| 2017/04/11 | 915 | 918 | 900 | 906 | 6,100 |
| 2017/04/10 | 922 | 930 | 917 | 918 | 4,400 |
| 2017/04/07 | 926 | 943 | 921 | 922 | 12,200 |
| 2017/04/06 | 944 | 945 | 917 | 926 | 11,800 |
| 2017/04/05 | 971 | 971 | 950 | 955 | 9,600 |
| 2017/04/04 | 996 | 996 | 961 | 967 | 11,600 |
| 2017/04/03 | 1,006 | 1,017 | 1,000 | 1,008 | 7,200 |
| 2017/03/31 | 1,005 | 1,011 | 1,005 | 1,006 | 3,100 |
| 2017/03/30 | 1,002 | 1,010 | 1,002 | 1,005 | 7,600 |
| 2017/03/29 | 1,020 | 1,020 | 1,006 | 1,018 | 5,700 |
| 2017/03/28 | 1,021 | 1,025 | 1,012 | 1,019 | 14,200 |
| 2017/03/27 | 1,001 | 1,026 | 1,001 | 1,024 | 15,000 |
| 2017/03/24 | 980 | 994 | 977 | 988 | 3,600 |
| 2017/03/23 | 982 | 986 | 978 | 983 | 8,400 |
| 2017/03/22 | 989 | 995 | 987 | 987 | 6,400 |
| 2017/03/21 | 1,007 | 1,007 | 994 | 1,000 | 6,300 |
| 2017/03/17 | 1,016 | 1,016 | 1,000 | 1,010 | 13,900 |
| 2017/03/16 | 1,027 | 1,027 | 1,017 | 1,022 | 3,000 |
| 2017/03/15 | 1,026 | 1,033 | 1,019 | 1,027 | 4,900 |
| 2017/03/14 | 1,027 | 1,034 | 1,027 | 1,027 | 4,800 |
| 2017/03/13 | 1,031 | 1,041 | 1,030 | 1,034 | 4,500 |
| 2017/03/10 | 1,032 | 1,034 | 1,027 | 1,031 | 3,000 |
| 2017/03/09 | 1,012 | 1,029 | 1,010 | 1,029 | 14,800 |
| 2017/03/08 | 1,030 | 1,047 | 1,023 | 1,023 | 9,200 |
| 2017/03/07 | 1,028 | 1,032 | 1,028 | 1,032 | 6,100 |
| 2017/03/06 | 1,029 | 1,033 | 1,025 | 1,032 | 16,600 |
| 2017/03/03 | 1,059 | 1,059 | 1,025 | 1,029 | 20,800 |
| 2017/03/02 | 1,074 | 1,074 | 1,049 | 1,059 | 25,900 |
| 2017/03/01 | 1,051 | 1,078 | 1,047 | 1,060 | 21,100 |
| 2017/02/28 | 1,080 | 1,085 | 1,064 | 1,064 | 17,400 |
| 2017/02/27 | 1,094 | 1,094 | 1,074 | 1,090 | 15,300 |
| 2017/02/24 | 1,093 | 1,099 | 1,087 | 1,097 | 12,400 |
| 2017/02/23 | 1,074 | 1,095 | 1,066 | 1,095 | 30,500 |
| 2017/02/22 | 1,067 | 1,073 | 1,063 | 1,069 | 14,700 |
| 2017/02/21 | 1,070 | 1,070 | 1,053 | 1,058 | 25,200 |
| 2017/02/20 | 1,064 | 1,071 | 1,060 | 1,071 | 9,400 |
| 2017/02/17 | 1,065 | 1,067 | 1,056 | 1,064 | 20,300 |
| 2017/02/16 | 1,060 | 1,062 | 1,050 | 1,061 | 28,300 |
| 2017/02/15 | 1,033 | 1,048 | 1,028 | 1,048 | 32,800 |
| 2017/02/14 | 1,000 | 1,018 | 995 | 1,003 | 21,100 |
| 2017/02/13 | 957 | 999 | 952 | 992 | 48,500 |
| 2017/02/10 | 920 | 938 | 920 | 930 | 14,200 |
| 2017/02/09 | 908 | 920 | 901 | 920 | 9,000 |
| 2017/02/08 | 898 | 907 | 898 | 907 | 6,000 |
| 2017/02/07 | 899 | 899 | 893 | 894 | 3,600 |
| 2017/02/06 | 900 | 902 | 899 | 899 | 2,400 |
| 2017/02/03 | 900 | 900 | 882 | 897 | 2,000 |
| 2017/02/02 | 893 | 908 | 893 | 900 | 11,600 |
| 2017/02/01 | 891 | 895 | 875 | 890 | 5,500 |
| 2017/01/31 | 899 | 901 | 892 | 894 | 2,700 |
| 2017/01/30 | 904 | 906 | 896 | 899 | 4,400 |
| 2017/01/27 | 907 | 910 | 903 | 904 | 1,800 |
| 2017/01/26 | 910 | 910 | 901 | 907 | 2,800 |
| 2017/01/25 | 890 | 900 | 890 | 900 | 14,800 |
| 2017/01/24 | 889 | 890 | 881 | 890 | 3,000 |
| 2017/01/23 | 888 | 894 | 880 | 889 | 3,700 |
| 2017/01/20 | 898 | 898 | 887 | 895 | 3,800 |
| 2017/01/19 | 899 | 900 | 886 | 894 | 8,800 |
| 2017/01/18 | 888 | 893 | 880 | 884 | 8,200 |
| 2017/01/17 | 902 | 911 | 891 | 894 | 9,500 |
| 2017/01/16 | 918 | 918 | 906 | 913 | 7,300 |
| 2017/01/13 | 897 | 915 | 893 | 915 | 19,100 |
| 2017/01/12 | 887 | 906 | 880 | 890 | 32,100 |
| 2017/01/11 | 873 | 897 | 873 | 881 | 51,900 |
| 2017/01/10 | 854 | 879 | 853 | 877 | 48,400 |
| 2017/01/06 | 850 | 855 | 850 | 853 | 18,100 |
| 2017/01/05 | 854 | 856 | 851 | 856 | 4,900 |
| 2017/01/04 | 853 | 853 | 847 | 853 | 2,300 |