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 |
|---|---|---|---|---|---|
| 2023/12/29 | 389 | 400 | 389 | 392 | 97,900 |
| 2023/12/28 | 404 | 404 | 378 | 389 | 182,700 |
| 2023/12/28 | 1 -> 5.00 分割 | ||||
| 2023/12/27 | 2,000 | 2,000 | 1,971 | 1,983 | 29,400 |
| 2023/12/26 | 2,000 | 2,013 | 1,995 | 2,000 | 26,900 |
| 2023/12/25 | 1,971 | 1,999 | 1,963 | 1,999 | 22,900 |
| 2023/12/22 | 1,916 | 1,952 | 1,916 | 1,945 | 17,600 |
| 2023/12/21 | 1,932 | 1,932 | 1,914 | 1,914 | 14,500 |
| 2023/12/20 | 1,949 | 1,955 | 1,934 | 1,942 | 13,500 |
| 2023/12/19 | 1,926 | 1,943 | 1,924 | 1,943 | 15,400 |
| 2023/12/18 | 1,930 | 1,949 | 1,900 | 1,910 | 19,300 |
| 2023/12/15 | 1,917 | 1,949 | 1,915 | 1,934 | 30,700 |
| 2023/12/14 | 1,960 | 1,974 | 1,917 | 1,932 | 22,800 |
| 2023/12/13 | 2,000 | 2,002 | 1,951 | 1,960 | 28,200 |
| 2023/12/12 | 1,971 | 2,018 | 1,967 | 1,981 | 47,000 |
| 2023/12/11 | 1,900 | 1,965 | 1,888 | 1,965 | 37,000 |
| 2023/12/08 | 1,901 | 1,909 | 1,882 | 1,887 | 28,800 |
| 2023/12/07 | 1,958 | 1,958 | 1,905 | 1,916 | 27,500 |
| 2023/12/06 | 1,920 | 1,958 | 1,906 | 1,945 | 48,400 |
| 2023/12/05 | 1,900 | 1,918 | 1,893 | 1,908 | 17,300 |
| 2023/12/04 | 1,930 | 1,932 | 1,890 | 1,900 | 24,800 |
| 2023/12/01 | 1,905 | 1,941 | 1,888 | 1,915 | 31,700 |
| 2023/11/30 | 1,861 | 1,891 | 1,840 | 1,877 | 29,600 |
| 2023/11/29 | 1,890 | 1,910 | 1,878 | 1,878 | 24,200 |
| 2023/11/28 | 1,915 | 1,915 | 1,870 | 1,892 | 80,600 |
| 2023/11/27 | 1,966 | 1,973 | 1,916 | 1,922 | 67,800 |
| 2023/11/24 | 1,850 | 1,909 | 1,849 | 1,909 | 65,500 |
| 2023/11/22 | 1,803 | 1,828 | 1,800 | 1,816 | 22,300 |
| 2023/11/21 | 1,800 | 1,810 | 1,780 | 1,787 | 25,900 |
| 2023/11/20 | 1,744 | 1,797 | 1,743 | 1,784 | 33,400 |
| 2023/11/17 | 1,709 | 1,759 | 1,709 | 1,746 | 39,700 |
| 2023/11/16 | 1,736 | 1,744 | 1,703 | 1,722 | 28,900 |
| 2023/11/15 | 1,668 | 1,735 | 1,661 | 1,735 | 52,100 |
| 2023/11/14 | 1,625 | 1,698 | 1,610 | 1,665 | 98,800 |
| 2023/11/13 | 1,604 | 1,685 | 1,587 | 1,594 | 203,800 |
| 2023/11/10 | 1,578 | 1,590 | 1,576 | 1,587 | 14,600 |
| 2023/11/09 | 1,590 | 1,594 | 1,575 | 1,594 | 12,700 |
| 2023/11/08 | 1,620 | 1,620 | 1,577 | 1,587 | 14,200 |
| 2023/11/07 | 1,620 | 1,622 | 1,593 | 1,608 | 12,700 |
| 2023/11/06 | 1,621 | 1,621 | 1,602 | 1,620 | 15,700 |
| 2023/11/02 | 1,611 | 1,616 | 1,585 | 1,605 | 16,400 |
| 2023/11/01 | 1,626 | 1,629 | 1,594 | 1,601 | 16,000 |
| 2023/10/31 | 1,565 | 1,600 | 1,562 | 1,600 | 15,500 |
| 2023/10/30 | 1,612 | 1,620 | 1,557 | 1,559 | 58,900 |
| 2023/10/27 | 1,621 | 1,622 | 1,601 | 1,622 | 19,700 |
| 2023/10/26 | 1,614 | 1,624 | 1,600 | 1,606 | 14,500 |
| 2023/10/25 | 1,632 | 1,638 | 1,614 | 1,618 | 18,100 |
| 2023/10/24 | 1,634 | 1,634 | 1,583 | 1,623 | 32,100 |
| 2023/10/23 | 1,633 | 1,650 | 1,626 | 1,629 | 25,700 |
| 2023/10/20 | 1,594 | 1,641 | 1,594 | 1,629 | 21,900 |
| 2023/10/19 | 1,618 | 1,618 | 1,599 | 1,616 | 11,100 |
| 2023/10/18 | 1,599 | 1,614 | 1,590 | 1,614 | 11,800 |
| 2023/10/17 | 1,585 | 1,602 | 1,578 | 1,588 | 14,000 |
| 2023/10/16 | 1,618 | 1,623 | 1,571 | 1,571 | 22,000 |
| 2023/10/13 | 1,626 | 1,630 | 1,604 | 1,618 | 18,900 |
| 2023/10/12 | 1,602 | 1,629 | 1,598 | 1,626 | 17,900 |
| 2023/10/11 | 1,592 | 1,607 | 1,584 | 1,598 | 15,700 |
| 2023/10/10 | 1,596 | 1,603 | 1,583 | 1,600 | 16,900 |
| 2023/10/06 | 1,550 | 1,584 | 1,550 | 1,573 | 18,000 |
| 2023/10/05 | 1,531 | 1,555 | 1,531 | 1,550 | 39,800 |
| 2023/10/04 | 1,506 | 1,552 | 1,506 | 1,525 | 42,000 |
| 2023/10/03 | 1,587 | 1,587 | 1,548 | 1,549 | 34,900 |
| 2023/10/02 | 1,596 | 1,620 | 1,582 | 1,598 | 40,100 |
| 2023/09/29 | 1,604 | 1,621 | 1,560 | 1,575 | 34,600 |
| 2023/09/28 | 1,610 | 1,626 | 1,601 | 1,604 | 32,200 |
| 2023/09/27 | 1,605 | 1,610 | 1,592 | 1,610 | 13,700 |
| 2023/09/26 | 1,626 | 1,626 | 1,601 | 1,605 | 17,600 |
| 2023/09/25 | 1,619 | 1,627 | 1,606 | 1,626 | 20,000 |
| 2023/09/22 | 1,599 | 1,609 | 1,582 | 1,601 | 24,900 |
| 2023/09/21 | 1,626 | 1,632 | 1,605 | 1,609 | 17,000 |
| 2023/09/20 | 1,650 | 1,650 | 1,619 | 1,626 | 20,900 |
| 2023/09/19 | 1,602 | 1,634 | 1,599 | 1,634 | 23,400 |
| 2023/09/15 | 1,614 | 1,616 | 1,593 | 1,596 | 31,300 |
| 2023/09/14 | 1,595 | 1,604 | 1,590 | 1,599 | 9,100 |
| 2023/09/13 | 1,598 | 1,600 | 1,590 | 1,595 | 11,700 |
| 2023/09/12 | 1,580 | 1,602 | 1,580 | 1,602 | 10,900 |
| 2023/09/11 | 1,593 | 1,598 | 1,572 | 1,580 | 19,100 |
| 2023/09/08 | 1,599 | 1,606 | 1,589 | 1,593 | 18,600 |
| 2023/09/07 | 1,574 | 1,595 | 1,570 | 1,589 | 20,600 |
| 2023/09/06 | 1,590 | 1,593 | 1,561 | 1,578 | 27,500 |
| 2023/09/05 | 1,588 | 1,594 | 1,572 | 1,584 | 25,000 |
| 2023/09/04 | 1,588 | 1,588 | 1,567 | 1,583 | 18,600 |
| 2023/09/01 | 1,575 | 1,589 | 1,575 | 1,578 | 22,800 |
| 2023/08/31 | 1,540 | 1,572 | 1,531 | 1,564 | 45,800 |
| 2023/08/30 | 1,528 | 1,533 | 1,525 | 1,525 | 10,800 |
| 2023/08/29 | 1,518 | 1,526 | 1,508 | 1,526 | 14,300 |
| 2023/08/28 | 1,515 | 1,519 | 1,503 | 1,518 | 12,500 |
| 2023/08/25 | 1,515 | 1,515 | 1,496 | 1,505 | 5,900 |
| 2023/08/24 | 1,512 | 1,519 | 1,505 | 1,507 | 9,200 |
| 2023/08/23 | 1,501 | 1,519 | 1,496 | 1,512 | 8,100 |
| 2023/08/22 | 1,510 | 1,510 | 1,495 | 1,504 | 10,100 |
| 2023/08/21 | 1,491 | 1,512 | 1,486 | 1,503 | 16,400 |
| 2023/08/18 | 1,497 | 1,499 | 1,481 | 1,486 | 12,700 |
| 2023/08/17 | 1,498 | 1,502 | 1,474 | 1,497 | 26,100 |
| 2023/08/16 | 1,524 | 1,525 | 1,498 | 1,498 | 23,400 |
| 2023/08/15 | 1,520 | 1,529 | 1,500 | 1,528 | 22,900 |
| 2023/08/14 | 1,472 | 1,517 | 1,470 | 1,505 | 36,900 |
| 2023/08/10 | 1,478 | 1,486 | 1,454 | 1,482 | 47,700 |
| 2023/08/09 | 1,471 | 1,481 | 1,462 | 1,474 | 16,700 |
| 2023/08/08 | 1,501 | 1,501 | 1,451 | 1,462 | 34,000 |
| 2023/08/07 | 1,508 | 1,510 | 1,495 | 1,495 | 21,500 |
| 2023/08/04 | 1,489 | 1,508 | 1,486 | 1,505 | 21,500 |
| 2023/08/03 | 1,509 | 1,514 | 1,491 | 1,506 | 24,700 |
| 2023/08/02 | 1,530 | 1,534 | 1,521 | 1,522 | 21,200 |
| 2023/08/01 | 1,511 | 1,549 | 1,511 | 1,530 | 47,200 |
| 2023/07/31 | 1,510 | 1,530 | 1,498 | 1,525 | 28,700 |
| 2023/07/28 | 1,510 | 1,510 | 1,482 | 1,495 | 66,700 |
| 2023/07/27 | 1,480 | 1,523 | 1,469 | 1,522 | 71,200 |
| 2023/07/26 | 1,470 | 1,484 | 1,466 | 1,480 | 26,600 |
| 2023/07/25 | 1,470 | 1,471 | 1,463 | 1,470 | 17,200 |
| 2023/07/24 | 1,447 | 1,469 | 1,440 | 1,466 | 34,000 |
| 2023/07/21 | 1,445 | 1,447 | 1,437 | 1,445 | 17,700 |
| 2023/07/20 | 1,425 | 1,444 | 1,425 | 1,440 | 19,100 |
| 2023/07/19 | 1,418 | 1,432 | 1,414 | 1,428 | 18,000 |
| 2023/07/18 | 1,410 | 1,418 | 1,406 | 1,410 | 14,600 |
| 2023/07/14 | 1,415 | 1,415 | 1,397 | 1,402 | 11,300 |
| 2023/07/13 | 1,393 | 1,412 | 1,389 | 1,410 | 12,800 |
| 2023/07/12 | 1,410 | 1,415 | 1,390 | 1,393 | 27,600 |
| 2023/07/11 | 1,417 | 1,428 | 1,414 | 1,414 | 13,900 |
| 2023/07/10 | 1,414 | 1,427 | 1,407 | 1,416 | 25,300 |
| 2023/07/07 | 1,430 | 1,430 | 1,411 | 1,416 | 18,700 |
| 2023/07/06 | 1,442 | 1,445 | 1,430 | 1,439 | 16,600 |
| 2023/07/05 | 1,440 | 1,448 | 1,424 | 1,441 | 13,900 |
| 2023/07/04 | 1,441 | 1,448 | 1,438 | 1,442 | 20,800 |
| 2023/07/03 | 1,432 | 1,453 | 1,432 | 1,445 | 54,200 |
| 2023/06/30 | 1,434 | 1,435 | 1,414 | 1,418 | 20,400 |
| 2023/06/29 | 1,411 | 1,443 | 1,410 | 1,435 | 33,400 |
| 2023/06/28 | 1,418 | 1,425 | 1,404 | 1,425 | 17,200 |
| 2023/06/27 | 1,399 | 1,428 | 1,386 | 1,416 | 39,000 |
| 2023/06/26 | 1,376 | 1,399 | 1,373 | 1,399 | 36,500 |
| 2023/06/23 | 1,380 | 1,382 | 1,362 | 1,373 | 33,600 |
| 2023/06/22 | 1,371 | 1,388 | 1,365 | 1,378 | 25,400 |
| 2023/06/21 | 1,370 | 1,377 | 1,368 | 1,371 | 16,900 |
| 2023/06/20 | 1,376 | 1,383 | 1,368 | 1,370 | 18,000 |
| 2023/06/19 | 1,379 | 1,385 | 1,372 | 1,376 | 19,700 |
| 2023/06/16 | 1,361 | 1,378 | 1,361 | 1,375 | 22,200 |
| 2023/06/15 | 1,369 | 1,376 | 1,360 | 1,370 | 16,700 |
| 2023/06/14 | 1,360 | 1,373 | 1,360 | 1,369 | 20,400 |
| 2023/06/13 | 1,368 | 1,372 | 1,359 | 1,360 | 21,800 |
| 2023/06/12 | 1,354 | 1,368 | 1,353 | 1,368 | 14,100 |
| 2023/06/09 | 1,326 | 1,349 | 1,326 | 1,348 | 21,900 |
| 2023/06/08 | 1,322 | 1,337 | 1,320 | 1,323 | 18,200 |
| 2023/06/07 | 1,327 | 1,338 | 1,314 | 1,322 | 32,700 |
| 2023/06/06 | 1,298 | 1,312 | 1,292 | 1,311 | 19,500 |
| 2023/06/05 | 1,290 | 1,309 | 1,290 | 1,302 | 19,200 |
| 2023/06/02 | 1,278 | 1,287 | 1,268 | 1,278 | 13,800 |
| 2023/06/01 | 1,267 | 1,275 | 1,263 | 1,267 | 15,300 |
| 2023/05/31 | 1,284 | 1,284 | 1,263 | 1,263 | 28,300 |
| 2023/05/30 | 1,297 | 1,297 | 1,271 | 1,280 | 46,000 |
| 2023/05/29 | 1,317 | 1,317 | 1,291 | 1,297 | 25,100 |
| 2023/05/26 | 1,301 | 1,313 | 1,296 | 1,296 | 21,400 |
| 2023/05/25 | 1,303 | 1,311 | 1,300 | 1,301 | 19,700 |
| 2023/05/24 | 1,309 | 1,316 | 1,301 | 1,303 | 19,800 |
| 2023/05/23 | 1,307 | 1,316 | 1,302 | 1,309 | 28,400 |
| 2023/05/22 | 1,310 | 1,310 | 1,299 | 1,308 | 26,200 |
| 2023/05/19 | 1,318 | 1,318 | 1,302 | 1,310 | 28,300 |
| 2023/05/18 | 1,324 | 1,326 | 1,311 | 1,318 | 22,400 |
| 2023/05/17 | 1,352 | 1,352 | 1,317 | 1,320 | 33,500 |
| 2023/05/16 | 1,320 | 1,351 | 1,320 | 1,343 | 49,800 |
| 2023/05/15 | 1,395 | 1,400 | 1,283 | 1,314 | 170,600 |
| 2023/05/12 | 1,382 | 1,393 | 1,371 | 1,384 | 24,100 |
| 2023/05/11 | 1,380 | 1,392 | 1,375 | 1,382 | 19,400 |
| 2023/05/10 | 1,382 | 1,393 | 1,377 | 1,380 | 33,900 |
| 2023/05/09 | 1,371 | 1,386 | 1,371 | 1,382 | 30,400 |
| 2023/05/08 | 1,364 | 1,385 | 1,355 | 1,369 | 40,400 |
| 2023/05/02 | 1,365 | 1,365 | 1,350 | 1,352 | 20,500 |
| 2023/05/01 | 1,350 | 1,364 | 1,341 | 1,364 | 29,800 |
| 2023/04/28 | 1,326 | 1,348 | 1,325 | 1,348 | 29,700 |
| 2023/04/27 | 1,315 | 1,336 | 1,315 | 1,317 | 36,400 |
| 2023/04/26 | 1,327 | 1,327 | 1,310 | 1,315 | 8,400 |
| 2023/04/25 | 1,324 | 1,335 | 1,318 | 1,318 | 15,200 |
| 2023/04/24 | 1,332 | 1,336 | 1,313 | 1,315 | 17,400 |
| 2023/04/21 | 1,331 | 1,333 | 1,320 | 1,326 | 8,400 |
| 2023/04/20 | 1,316 | 1,331 | 1,316 | 1,328 | 8,200 |
| 2023/04/19 | 1,323 | 1,327 | 1,318 | 1,320 | 7,600 |
| 2023/04/18 | 1,329 | 1,330 | 1,319 | 1,323 | 9,700 |
| 2023/04/17 | 1,325 | 1,329 | 1,317 | 1,327 | 10,600 |
| 2023/04/14 | 1,322 | 1,324 | 1,313 | 1,316 | 12,300 |
| 2023/04/13 | 1,319 | 1,324 | 1,312 | 1,317 | 7,500 |
| 2023/04/12 | 1,329 | 1,332 | 1,310 | 1,313 | 36,500 |
| 2023/04/11 | 1,344 | 1,344 | 1,318 | 1,331 | 30,600 |
| 2023/04/10 | 1,329 | 1,334 | 1,321 | 1,333 | 11,900 |
| 2023/04/07 | 1,305 | 1,321 | 1,305 | 1,317 | 14,800 |
| 2023/04/06 | 1,316 | 1,323 | 1,304 | 1,305 | 18,800 |
| 2023/04/05 | 1,343 | 1,347 | 1,322 | 1,326 | 22,100 |
| 2023/04/04 | 1,351 | 1,355 | 1,345 | 1,347 | 10,100 |
| 2023/04/03 | 1,357 | 1,364 | 1,343 | 1,354 | 25,700 |
| 2023/03/31 | 1,335 | 1,355 | 1,333 | 1,355 | 23,100 |
| 2023/03/30 | 1,300 | 1,340 | 1,300 | 1,329 | 22,600 |
| 2023/03/29 | 1,320 | 1,341 | 1,320 | 1,340 | 25,700 |
| 2023/03/28 | 1,317 | 1,325 | 1,313 | 1,320 | 12,900 |
| 2023/03/27 | 1,320 | 1,327 | 1,311 | 1,319 | 9,300 |
| 2023/03/24 | 1,320 | 1,325 | 1,312 | 1,319 | 14,300 |
| 2023/03/23 | 1,315 | 1,322 | 1,300 | 1,320 | 14,100 |
| 2023/03/22 | 1,303 | 1,330 | 1,296 | 1,320 | 16,500 |
| 2023/03/20 | 1,298 | 1,300 | 1,286 | 1,290 | 19,200 |
| 2023/03/17 | 1,300 | 1,306 | 1,289 | 1,298 | 16,300 |
| 2023/03/16 | 1,276 | 1,303 | 1,274 | 1,295 | 34,100 |
| 2023/03/15 | 1,280 | 1,326 | 1,276 | 1,319 | 20,900 |
| 2023/03/14 | 1,281 | 1,283 | 1,256 | 1,274 | 39,900 |
| 2023/03/13 | 1,324 | 1,324 | 1,282 | 1,302 | 44,300 |
| 2023/03/10 | 1,336 | 1,338 | 1,323 | 1,327 | 22,400 |
| 2023/03/09 | 1,347 | 1,351 | 1,336 | 1,339 | 33,600 |
| 2023/03/08 | 1,313 | 1,342 | 1,313 | 1,339 | 32,300 |
| 2023/03/07 | 1,315 | 1,319 | 1,308 | 1,319 | 18,600 |
| 2023/03/06 | 1,300 | 1,315 | 1,299 | 1,312 | 19,200 |
| 2023/03/03 | 1,299 | 1,303 | 1,286 | 1,301 | 25,200 |
| 2023/03/02 | 1,282 | 1,307 | 1,282 | 1,300 | 21,700 |
| 2023/03/01 | 1,285 | 1,295 | 1,272 | 1,287 | 18,700 |
| 2023/02/28 | 1,308 | 1,316 | 1,287 | 1,289 | 21,100 |
| 2023/02/27 | 1,300 | 1,317 | 1,290 | 1,308 | 22,300 |
| 2023/02/24 | 1,318 | 1,323 | 1,291 | 1,300 | 35,700 |
| 2023/02/22 | 1,270 | 1,317 | 1,270 | 1,308 | 49,200 |
| 2023/02/21 | 1,259 | 1,280 | 1,254 | 1,278 | 34,700 |
| 2023/02/20 | 1,251 | 1,260 | 1,243 | 1,258 | 25,700 |
| 2023/02/17 | 1,246 | 1,256 | 1,233 | 1,244 | 39,800 |
| 2023/02/16 | 1,224 | 1,255 | 1,224 | 1,253 | 44,600 |
| 2023/02/15 | 1,216 | 1,240 | 1,216 | 1,226 | 36,700 |
| 2023/02/14 | 1,225 | 1,225 | 1,198 | 1,225 | 31,500 |
| 2023/02/13 | 1,230 | 1,251 | 1,196 | 1,216 | 82,800 |
| 2023/02/10 | 1,171 | 1,200 | 1,171 | 1,200 | 44,100 |
| 2023/02/09 | 1,164 | 1,169 | 1,160 | 1,166 | 5,700 |
| 2023/02/08 | 1,156 | 1,169 | 1,155 | 1,166 | 9,600 |
| 2023/02/07 | 1,164 | 1,170 | 1,156 | 1,159 | 8,100 |
| 2023/02/06 | 1,163 | 1,164 | 1,159 | 1,163 | 7,800 |
| 2023/02/03 | 1,161 | 1,164 | 1,154 | 1,158 | 7,600 |
| 2023/02/02 | 1,160 | 1,162 | 1,149 | 1,153 | 14,400 |
| 2023/02/01 | 1,150 | 1,160 | 1,148 | 1,160 | 13,300 |
| 2023/01/31 | 1,133 | 1,148 | 1,133 | 1,148 | 11,500 |
| 2023/01/30 | 1,144 | 1,149 | 1,130 | 1,130 | 37,800 |
| 2023/01/27 | 1,143 | 1,143 | 1,138 | 1,143 | 5,600 |
| 2023/01/26 | 1,145 | 1,145 | 1,132 | 1,134 | 9,400 |
| 2023/01/25 | 1,137 | 1,142 | 1,134 | 1,141 | 7,900 |
| 2023/01/24 | 1,125 | 1,136 | 1,125 | 1,135 | 8,200 |
| 2023/01/23 | 1,122 | 1,130 | 1,122 | 1,129 | 7,100 |
| 2023/01/20 | 1,120 | 1,125 | 1,114 | 1,123 | 5,400 |
| 2023/01/19 | 1,126 | 1,130 | 1,119 | 1,119 | 6,900 |
| 2023/01/18 | 1,114 | 1,128 | 1,114 | 1,125 | 4,800 |
| 2023/01/17 | 1,113 | 1,119 | 1,111 | 1,114 | 4,700 |
| 2023/01/16 | 1,116 | 1,118 | 1,110 | 1,111 | 4,300 |
| 2023/01/13 | 1,121 | 1,121 | 1,100 | 1,112 | 25,500 |
| 2023/01/12 | 1,130 | 1,130 | 1,116 | 1,121 | 9,900 |
| 2023/01/11 | 1,126 | 1,141 | 1,126 | 1,131 | 17,200 |
| 2023/01/10 | 1,127 | 1,142 | 1,121 | 1,124 | 13,800 |
| 2023/01/06 | 1,122 | 1,123 | 1,113 | 1,119 | 5,800 |
| 2023/01/05 | 1,126 | 1,126 | 1,110 | 1,116 | 5,700 |
| 2023/01/04 | 1,107 | 1,128 | 1,102 | 1,123 | 11,700 |