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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,242 | 1,249 | 1,232 | 1,243 | 12,000 |
| 2021/12/29 | 1,233 | 1,247 | 1,232 | 1,242 | 25,000 |
| 2021/12/28 | 1,219 | 1,229 | 1,216 | 1,224 | 29,500 |
| 2021/12/27 | 1,226 | 1,226 | 1,215 | 1,219 | 33,400 |
| 2021/12/24 | 1,226 | 1,231 | 1,221 | 1,229 | 12,500 |
| 2021/12/23 | 1,230 | 1,230 | 1,219 | 1,226 | 17,700 |
| 2021/12/22 | 1,224 | 1,236 | 1,223 | 1,224 | 20,000 |
| 2021/12/21 | 1,233 | 1,238 | 1,214 | 1,231 | 23,900 |
| 2021/12/20 | 1,260 | 1,260 | 1,212 | 1,217 | 54,700 |
| 2021/12/17 | 1,252 | 1,270 | 1,250 | 1,266 | 40,700 |
| 2021/12/16 | 1,254 | 1,270 | 1,244 | 1,252 | 25,600 |
| 2021/12/15 | 1,242 | 1,259 | 1,235 | 1,245 | 19,000 |
| 2021/12/14 | 1,260 | 1,260 | 1,234 | 1,242 | 16,500 |
| 2021/12/13 | 1,270 | 1,276 | 1,248 | 1,253 | 23,500 |
| 2021/12/10 | 1,273 | 1,275 | 1,256 | 1,263 | 20,700 |
| 2021/12/09 | 1,289 | 1,290 | 1,260 | 1,280 | 29,100 |
| 2021/12/08 | 1,260 | 1,289 | 1,249 | 1,273 | 56,000 |
| 2021/12/07 | 1,240 | 1,251 | 1,237 | 1,249 | 20,700 |
| 2021/12/06 | 1,242 | 1,255 | 1,234 | 1,240 | 21,100 |
| 2021/12/03 | 1,210 | 1,243 | 1,210 | 1,240 | 39,200 |
| 2021/12/02 | 1,218 | 1,239 | 1,210 | 1,210 | 34,200 |
| 2021/12/01 | 1,194 | 1,224 | 1,180 | 1,214 | 87,900 |
| 2021/11/30 | 1,230 | 1,236 | 1,191 | 1,194 | 56,600 |
| 2021/11/29 | 1,225 | 1,269 | 1,216 | 1,216 | 82,700 |
| 2021/11/26 | 1,253 | 1,255 | 1,224 | 1,232 | 44,000 |
| 2021/11/25 | 1,257 | 1,278 | 1,254 | 1,256 | 20,100 |
| 2021/11/24 | 1,252 | 1,258 | 1,247 | 1,256 | 13,600 |
| 2021/11/22 | 1,244 | 1,258 | 1,230 | 1,253 | 39,000 |
| 2021/11/19 | 1,216 | 1,230 | 1,211 | 1,227 | 28,800 |
| 2021/11/18 | 1,222 | 1,226 | 1,212 | 1,220 | 15,700 |
| 2021/11/17 | 1,224 | 1,229 | 1,215 | 1,215 | 19,900 |
| 2021/11/16 | 1,244 | 1,250 | 1,225 | 1,225 | 21,600 |
| 2021/11/15 | 1,237 | 1,254 | 1,232 | 1,242 | 32,100 |
| 2021/11/12 | 1,229 | 1,243 | 1,227 | 1,237 | 16,100 |
| 2021/11/11 | 1,230 | 1,233 | 1,215 | 1,222 | 19,700 |
| 2021/11/10 | 1,211 | 1,230 | 1,211 | 1,230 | 28,000 |
| 2021/11/09 | 1,219 | 1,232 | 1,212 | 1,212 | 33,200 |
| 2021/11/08 | 1,232 | 1,232 | 1,219 | 1,219 | 18,400 |
| 2021/11/05 | 1,240 | 1,244 | 1,225 | 1,225 | 16,700 |
| 2021/11/04 | 1,240 | 1,250 | 1,229 | 1,250 | 30,700 |
| 2021/11/02 | 1,242 | 1,259 | 1,234 | 1,235 | 20,100 |
| 2021/11/01 | 1,234 | 1,254 | 1,231 | 1,246 | 23,200 |
| 2021/10/29 | 1,251 | 1,252 | 1,226 | 1,226 | 25,600 |
| 2021/10/28 | 1,245 | 1,269 | 1,226 | 1,267 | 56,500 |
| 2021/10/27 | 1,252 | 1,252 | 1,239 | 1,241 | 16,900 |
| 2021/10/26 | 1,232 | 1,252 | 1,228 | 1,247 | 29,900 |
| 2021/10/25 | 1,225 | 1,237 | 1,223 | 1,232 | 29,300 |
| 2021/10/22 | 1,226 | 1,236 | 1,222 | 1,222 | 28,300 |
| 2021/10/21 | 1,242 | 1,245 | 1,225 | 1,225 | 29,000 |
| 2021/10/20 | 1,256 | 1,256 | 1,240 | 1,240 | 12,300 |
| 2021/10/19 | 1,249 | 1,259 | 1,244 | 1,249 | 15,000 |
| 2021/10/18 | 1,251 | 1,258 | 1,246 | 1,253 | 14,700 |
| 2021/10/15 | 1,234 | 1,272 | 1,234 | 1,257 | 48,000 |
| 2021/10/14 | 1,232 | 1,255 | 1,222 | 1,229 | 38,400 |
| 2021/10/13 | 1,255 | 1,262 | 1,228 | 1,228 | 61,300 |
| 2021/10/12 | 1,270 | 1,274 | 1,255 | 1,255 | 28,000 |
| 2021/10/11 | 1,270 | 1,280 | 1,268 | 1,270 | 20,700 |
| 2021/10/08 | 1,266 | 1,291 | 1,266 | 1,268 | 41,000 |
| 2021/10/07 | 1,260 | 1,292 | 1,256 | 1,266 | 42,300 |
| 2021/10/06 | 1,283 | 1,300 | 1,255 | 1,260 | 61,700 |
| 2021/10/05 | 1,266 | 1,281 | 1,245 | 1,262 | 71,800 |
| 2021/10/04 | 1,310 | 1,310 | 1,269 | 1,277 | 66,900 |
| 2021/10/01 | 1,322 | 1,329 | 1,290 | 1,293 | 61,000 |
| 2021/09/30 | 1,338 | 1,355 | 1,317 | 1,322 | 43,400 |
| 2021/09/29 | 1,323 | 1,335 | 1,315 | 1,320 | 43,400 |
| 2021/09/28 | 1,363 | 1,363 | 1,340 | 1,348 | 31,100 |
| 2021/09/27 | 1,364 | 1,369 | 1,344 | 1,352 | 29,300 |
| 2021/09/24 | 1,365 | 1,374 | 1,352 | 1,352 | 44,600 |
| 2021/09/22 | 1,365 | 1,389 | 1,348 | 1,348 | 61,100 |
| 2021/09/21 | 1,336 | 1,392 | 1,336 | 1,362 | 63,000 |
| 2021/09/17 | 1,373 | 1,408 | 1,362 | 1,396 | 79,200 |
| 2021/09/16 | 1,391 | 1,405 | 1,365 | 1,373 | 108,400 |
| 2021/09/15 | 1,400 | 1,414 | 1,395 | 1,399 | 70,300 |
| 2021/09/14 | 1,417 | 1,428 | 1,406 | 1,421 | 70,900 |
| 2021/09/13 | 1,411 | 1,417 | 1,393 | 1,411 | 101,600 |
| 2021/09/10 | 1,405 | 1,436 | 1,400 | 1,422 | 97,500 |
| 2021/09/09 | 1,434 | 1,441 | 1,413 | 1,416 | 123,700 |
| 2021/09/08 | 1,462 | 1,476 | 1,426 | 1,434 | 147,800 |
| 2021/09/07 | 1,494 | 1,494 | 1,440 | 1,463 | 206,200 |
| 2021/09/06 | 1,479 | 1,490 | 1,437 | 1,488 | 275,500 |
| 2021/09/03 | 1,550 | 1,553 | 1,495 | 1,508 | 354,600 |
| 2021/09/02 | 1,545 | 1,633 | 1,538 | 1,567 | 586,500 |
| 2021/09/01 | 1,580 | 1,611 | 1,545 | 1,555 | 481,100 |
| 2021/08/31 | 1,640 | 1,685 | 1,580 | 1,619 | 758,400 |
| 2021/08/30 | 1,705 | 1,734 | 1,590 | 1,606 | 897,800 |
| 2021/08/27 | 1,773 | 1,803 | 1,669 | 1,673 | 1,102,400 |
| 2021/08/26 | 2,045 | 2,148 | 1,720 | 1,811 | 4,335,400 |
| 2021/08/25 | 1,993 | 2,316 | 1,820 | 1,972 | 7,969,400 |
| 2021/08/24 | 1,800 | 1,932 | 1,680 | 1,932 | 3,711,200 |
| 2021/08/23 | 1,287 | 1,532 | 1,262 | 1,532 | 1,105,900 |
| 2021/08/20 | 1,228 | 1,390 | 1,208 | 1,232 | 375,900 |
| 2021/08/19 | 1,241 | 1,263 | 1,196 | 1,230 | 97,900 |
| 2021/08/18 | 1,235 | 1,268 | 1,220 | 1,246 | 40,500 |
| 2021/08/17 | 1,277 | 1,325 | 1,212 | 1,216 | 128,100 |
| 2021/08/16 | 1,258 | 1,340 | 1,213 | 1,285 | 377,300 |
| 2021/08/13 | 1,195 | 1,217 | 1,193 | 1,198 | 22,300 |
| 2021/08/12 | 1,198 | 1,212 | 1,192 | 1,197 | 30,800 |
| 2021/08/11 | 1,210 | 1,213 | 1,190 | 1,198 | 10,100 |
| 2021/08/10 | 1,225 | 1,226 | 1,210 | 1,214 | 10,300 |
| 2021/08/06 | 1,247 | 1,248 | 1,200 | 1,233 | 13,600 |
| 2021/08/05 | 1,206 | 1,265 | 1,206 | 1,234 | 29,200 |
| 2021/08/04 | 1,227 | 1,353 | 1,195 | 1,198 | 102,600 |
| 2021/08/03 | 1,180 | 1,246 | 1,180 | 1,221 | 34,600 |
| 2021/08/02 | 1,164 | 1,182 | 1,164 | 1,182 | 6,800 |
| 2021/07/30 | 1,176 | 1,176 | 1,162 | 1,164 | 3,300 |
| 2021/07/29 | 1,178 | 1,178 | 1,172 | 1,176 | 2,800 |
| 2021/07/28 | 1,175 | 1,188 | 1,174 | 1,178 | 3,000 |
| 2021/07/27 | 1,160 | 1,180 | 1,160 | 1,180 | 12,400 |
| 2021/07/26 | 1,162 | 1,163 | 1,150 | 1,158 | 26,200 |
| 2021/07/21 | 1,198 | 1,198 | 1,151 | 1,153 | 39,000 |
| 2021/07/20 | 1,172 | 1,197 | 1,172 | 1,189 | 9,200 |
| 2021/07/19 | 1,200 | 1,200 | 1,175 | 1,175 | 9,300 |
| 2021/07/16 | 1,202 | 1,208 | 1,198 | 1,199 | 3,300 |
| 2021/07/15 | 1,205 | 1,206 | 1,201 | 1,204 | 2,000 |
| 2021/07/14 | 1,204 | 1,208 | 1,197 | 1,201 | 7,100 |
| 2021/07/13 | 1,187 | 1,205 | 1,187 | 1,204 | 11,800 |
| 2021/07/12 | 1,186 | 1,190 | 1,183 | 1,187 | 4,000 |
| 2021/07/09 | 1,179 | 1,184 | 1,171 | 1,180 | 12,900 |
| 2021/07/08 | 1,192 | 1,192 | 1,181 | 1,181 | 7,400 |
| 2021/07/07 | 1,185 | 1,192 | 1,182 | 1,192 | 7,100 |
| 2021/07/06 | 1,188 | 1,193 | 1,186 | 1,191 | 4,400 |
| 2021/07/05 | 1,183 | 1,193 | 1,183 | 1,188 | 7,800 |
| 2021/07/02 | 1,177 | 1,179 | 1,172 | 1,175 | 6,400 |
| 2021/07/01 | 1,175 | 1,176 | 1,169 | 1,171 | 7,400 |
| 2021/06/30 | 1,172 | 1,180 | 1,172 | 1,174 | 6,000 |
| 2021/06/29 | 1,172 | 1,174 | 1,167 | 1,171 | 6,500 |
| 2021/06/28 | 1,168 | 1,171 | 1,162 | 1,171 | 12,500 |
| 2021/06/25 | 1,152 | 1,161 | 1,150 | 1,158 | 20,800 |
| 2021/06/24 | 1,164 | 1,164 | 1,149 | 1,149 | 71,600 |
| 2021/06/23 | 1,177 | 1,177 | 1,162 | 1,164 | 15,900 |
| 2021/06/22 | 1,172 | 1,177 | 1,171 | 1,177 | 4,300 |
| 2021/06/21 | 1,172 | 1,173 | 1,163 | 1,169 | 12,600 |
| 2021/06/18 | 1,180 | 1,180 | 1,173 | 1,173 | 7,000 |
| 2021/06/17 | 1,180 | 1,182 | 1,171 | 1,180 | 20,400 |
| 2021/06/16 | 1,179 | 1,185 | 1,178 | 1,180 | 13,700 |
| 2021/06/15 | 1,180 | 1,182 | 1,176 | 1,179 | 11,900 |
| 2021/06/14 | 1,195 | 1,195 | 1,177 | 1,177 | 34,800 |
| 2021/06/11 | 1,213 | 1,225 | 1,191 | 1,195 | 36,100 |
| 2021/06/10 | 1,212 | 1,225 | 1,212 | 1,213 | 4,100 |
| 2021/06/09 | 1,223 | 1,231 | 1,212 | 1,212 | 7,300 |
| 2021/06/08 | 1,219 | 1,229 | 1,209 | 1,213 | 13,100 |
| 2021/06/07 | 1,205 | 1,230 | 1,202 | 1,210 | 13,200 |
| 2021/06/04 | 1,203 | 1,208 | 1,200 | 1,205 | 3,800 |
| 2021/06/03 | 1,203 | 1,205 | 1,199 | 1,203 | 2,900 |
| 2021/06/02 | 1,204 | 1,210 | 1,200 | 1,203 | 2,100 |
| 2021/06/01 | 1,202 | 1,206 | 1,200 | 1,203 | 2,300 |
| 2021/05/31 | 1,200 | 1,209 | 1,192 | 1,202 | 7,300 |
| 2021/05/28 | 1,190 | 1,200 | 1,182 | 1,200 | 9,800 |
| 2021/05/27 | 1,190 | 1,192 | 1,185 | 1,185 | 3,300 |
| 2021/05/26 | 1,181 | 1,196 | 1,181 | 1,190 | 6,900 |
| 2021/05/25 | 1,200 | 1,201 | 1,185 | 1,185 | 11,800 |
| 2021/05/24 | 1,195 | 1,200 | 1,193 | 1,199 | 10,300 |
| 2021/05/21 | 1,188 | 1,193 | 1,180 | 1,190 | 14,500 |
| 2021/05/20 | 1,180 | 1,186 | 1,175 | 1,178 | 36,400 |
| 2021/05/19 | 1,252 | 1,255 | 1,169 | 1,171 | 131,000 |
| 2021/05/18 | 1,247 | 1,263 | 1,247 | 1,252 | 4,400 |
| 2021/05/17 | 1,282 | 1,282 | 1,245 | 1,245 | 12,600 |
| 2021/05/14 | 1,255 | 1,285 | 1,247 | 1,252 | 8,200 |
| 2021/05/13 | 1,258 | 1,285 | 1,245 | 1,245 | 8,300 |
| 2021/05/12 | 1,285 | 1,285 | 1,243 | 1,260 | 19,700 |
| 2021/05/11 | 1,283 | 1,302 | 1,271 | 1,272 | 7,500 |
| 2021/05/10 | 1,275 | 1,305 | 1,275 | 1,282 | 10,700 |
| 2021/05/07 | 1,286 | 1,291 | 1,265 | 1,272 | 14,500 |
| 2021/05/06 | 1,258 | 1,315 | 1,258 | 1,286 | 22,400 |
| 2021/04/30 | 1,265 | 1,281 | 1,250 | 1,255 | 14,700 |
| 2021/04/28 | 1,290 | 1,290 | 1,257 | 1,257 | 10,500 |
| 2021/04/27 | 1,282 | 1,288 | 1,275 | 1,281 | 4,400 |
| 2021/04/26 | 1,271 | 1,276 | 1,258 | 1,275 | 5,900 |
| 2021/04/23 | 1,257 | 1,265 | 1,247 | 1,258 | 10,300 |
| 2021/04/22 | 1,262 | 1,272 | 1,258 | 1,259 | 6,200 |
| 2021/04/21 | 1,274 | 1,276 | 1,252 | 1,257 | 17,900 |
| 2021/04/20 | 1,296 | 1,303 | 1,289 | 1,289 | 9,000 |
| 2021/04/19 | 1,296 | 1,310 | 1,295 | 1,300 | 4,300 |
| 2021/04/16 | 1,301 | 1,304 | 1,288 | 1,294 | 13,400 |
| 2021/04/15 | 1,309 | 1,321 | 1,300 | 1,301 | 6,800 |
| 2021/04/14 | 1,320 | 1,322 | 1,310 | 1,312 | 4,700 |
| 2021/04/13 | 1,311 | 1,325 | 1,311 | 1,322 | 3,300 |
| 2021/04/12 | 1,311 | 1,321 | 1,311 | 1,313 | 2,300 |
| 2021/04/09 | 1,298 | 1,323 | 1,298 | 1,314 | 11,100 |
| 2021/04/08 | 1,330 | 1,330 | 1,297 | 1,297 | 25,500 |
| 2021/04/07 | 1,306 | 1,333 | 1,306 | 1,330 | 9,700 |
| 2021/04/06 | 1,328 | 1,328 | 1,307 | 1,307 | 9,900 |
| 2021/04/05 | 1,333 | 1,338 | 1,317 | 1,327 | 9,800 |
| 2021/04/02 | 1,311 | 1,333 | 1,311 | 1,328 | 11,800 |
| 2021/04/01 | 1,342 | 1,352 | 1,310 | 1,310 | 23,000 |
| 2021/03/31 | 1,360 | 1,360 | 1,328 | 1,342 | 10,500 |
| 2021/03/30 | 1,376 | 1,390 | 1,312 | 1,356 | 27,800 |
| 2021/03/29 | 1,411 | 1,439 | 1,399 | 1,411 | 31,500 |
| 2021/03/26 | 1,388 | 1,408 | 1,384 | 1,397 | 25,800 |
| 2021/03/25 | 1,362 | 1,377 | 1,346 | 1,377 | 19,900 |
| 2021/03/24 | 1,340 | 1,340 | 1,321 | 1,332 | 19,100 |
| 2021/03/23 | 1,346 | 1,349 | 1,336 | 1,343 | 9,600 |
| 2021/03/22 | 1,330 | 1,350 | 1,322 | 1,332 | 57,400 |
| 2021/03/19 | 1,320 | 1,329 | 1,316 | 1,322 | 125,400 |
| 2021/03/18 | 1,320 | 1,328 | 1,316 | 1,320 | 54,900 |
| 2021/03/17 | 1,317 | 1,320 | 1,312 | 1,320 | 14,700 |
| 2021/03/16 | 1,315 | 1,318 | 1,310 | 1,316 | 16,100 |
| 2021/03/15 | 1,315 | 1,323 | 1,308 | 1,315 | 25,100 |
| 2021/03/12 | 1,314 | 1,321 | 1,304 | 1,314 | 16,400 |
| 2021/03/11 | 1,319 | 1,319 | 1,308 | 1,314 | 14,200 |
| 2021/03/10 | 1,312 | 1,322 | 1,308 | 1,319 | 15,000 |
| 2021/03/09 | 1,311 | 1,327 | 1,310 | 1,320 | 22,500 |
| 2021/03/08 | 1,324 | 1,337 | 1,305 | 1,320 | 35,000 |
| 2021/03/05 | 1,364 | 1,382 | 1,326 | 1,326 | 20,400 |
| 2021/03/04 | 1,386 | 1,392 | 1,360 | 1,387 | 10,600 |
| 2021/03/03 | 1,376 | 1,390 | 1,356 | 1,384 | 11,300 |
| 2021/03/02 | 1,366 | 1,375 | 1,351 | 1,375 | 12,900 |
| 2021/03/01 | 1,331 | 1,381 | 1,320 | 1,366 | 14,600 |
| 2021/02/26 | 1,350 | 1,362 | 1,330 | 1,342 | 10,200 |
| 2021/02/25 | 1,338 | 1,357 | 1,338 | 1,350 | 5,300 |
| 2021/02/24 | 1,365 | 1,382 | 1,331 | 1,332 | 16,600 |
| 2021/02/22 | 1,341 | 1,380 | 1,341 | 1,369 | 12,600 |
| 2021/02/19 | 1,375 | 1,383 | 1,320 | 1,340 | 26,600 |
| 2021/02/18 | 1,408 | 1,408 | 1,377 | 1,383 | 12,000 |
| 2021/02/17 | 1,401 | 1,418 | 1,382 | 1,408 | 10,000 |
| 2021/02/16 | 1,425 | 1,425 | 1,360 | 1,396 | 36,800 |
| 2021/02/15 | 1,450 | 1,450 | 1,417 | 1,421 | 20,400 |
| 2021/02/12 | 1,448 | 1,459 | 1,430 | 1,451 | 12,400 |
| 2021/02/10 | 1,446 | 1,451 | 1,432 | 1,448 | 8,700 |
| 2021/02/09 | 1,453 | 1,462 | 1,449 | 1,454 | 8,700 |
| 2021/02/08 | 1,485 | 1,487 | 1,452 | 1,452 | 33,900 |
| 2021/02/05 | 1,453 | 1,503 | 1,453 | 1,477 | 27,100 |
| 2021/02/04 | 1,450 | 1,480 | 1,443 | 1,448 | 17,100 |
| 2021/02/03 | 1,470 | 1,490 | 1,417 | 1,448 | 18,700 |
| 2021/02/02 | 1,429 | 1,465 | 1,421 | 1,465 | 7,400 |
| 2021/02/01 | 1,409 | 1,434 | 1,382 | 1,425 | 19,500 |
| 2021/01/29 | 1,455 | 1,462 | 1,410 | 1,413 | 12,700 |
| 2021/01/28 | 1,451 | 1,473 | 1,425 | 1,444 | 22,100 |
| 2021/01/27 | 1,486 | 1,489 | 1,460 | 1,461 | 9,500 |
| 2021/01/26 | 1,490 | 1,491 | 1,472 | 1,486 | 15,300 |
| 2021/01/25 | 1,435 | 1,488 | 1,431 | 1,483 | 15,300 |
| 2021/01/22 | 1,468 | 1,469 | 1,408 | 1,420 | 39,300 |
| 2021/01/21 | 1,510 | 1,584 | 1,447 | 1,471 | 162,500 |
| 2021/01/20 | 1,469 | 1,492 | 1,450 | 1,490 | 26,300 |
| 2021/01/19 | 1,419 | 1,472 | 1,419 | 1,441 | 12,200 |
| 2021/01/18 | 1,434 | 1,458 | 1,398 | 1,409 | 21,700 |
| 2021/01/15 | 1,464 | 1,472 | 1,433 | 1,433 | 14,900 |
| 2021/01/14 | 1,486 | 1,486 | 1,455 | 1,463 | 22,000 |
| 2021/01/13 | 1,508 | 1,515 | 1,455 | 1,484 | 29,300 |
| 2021/01/12 | 1,597 | 1,610 | 1,473 | 1,503 | 53,200 |
| 2021/01/08 | 1,535 | 1,599 | 1,505 | 1,573 | 88,100 |
| 2021/01/07 | 1,491 | 1,508 | 1,461 | 1,493 | 23,000 |
| 2021/01/06 | 1,466 | 1,495 | 1,466 | 1,486 | 19,000 |
| 2021/01/05 | 1,470 | 1,508 | 1,456 | 1,465 | 34,700 |
| 2021/01/04 | 1,410 | 1,520 | 1,350 | 1,510 | 62,200 |