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 |
---|---|---|---|---|---|
1986/12/27 | 299 | 300 | 295 | 300 | 14,000 |
1986/12/26 | 296 | 300 | 295 | 300 | 37,000 |
1986/12/25 | 300 | 304 | 290 | 295 | 39,000 |
1986/12/24 | 314 | 314 | 290 | 291 | 115,000 |
1986/12/23 | 300 | 318 | 300 | 300 | 245,000 |
1986/12/22 | 300 | 305 | 300 | 300 | 155,000 |
1986/12/19 | 278 | 278 | 270 | 270 | 32,000 |
1986/12/18 | 277 | 278 | 270 | 270 | 56,000 |
1986/12/17 | 278 | 278 | 270 | 272 | 31,000 |
1986/12/16 | 279 | 279 | 271 | 271 | 51,000 |
1986/12/15 | 281 | 281 | 275 | 278 | 32,000 |
1986/12/12 | 276 | 280 | 271 | 271 | 59,000 |
1986/12/11 | 275 | 278 | 272 | 278 | 47,000 |
1986/12/10 | 278 | 278 | 270 | 270 | 33,000 |
1986/12/09 | 280 | 280 | 278 | 278 | 23,000 |
1986/12/08 | 278 | 281 | 278 | 278 | 46,000 |
1986/12/06 | 278 | 278 | 275 | 278 | 13,000 |
1986/12/05 | 280 | 289 | 278 | 278 | 38,000 |
1986/12/04 | 287 | 287 | 280 | 280 | 24,000 |
1986/12/03 | 290 | 290 | 283 | 283 | 35,000 |
1986/12/02 | 286 | 290 | 286 | 290 | 9,000 |
1986/12/01 | 287 | 290 | 286 | 286 | 12,000 |
1986/11/29 | 289 | 290 | 280 | 280 | 24,000 |
1986/11/28 | 285 | 294 | 283 | 293 | 16,000 |
1986/11/27 | 286 | 286 | 283 | 283 | 22,000 |
1986/11/26 | 290 | 291 | 282 | 283 | 6,000 |
1986/11/25 | 299 | 300 | 288 | 295 | 24,000 |
1986/11/22 | 293 | 300 | 293 | 298 | 79,000 |
1986/11/21 | 281 | 295 | 280 | 293 | 85,000 |
1986/11/20 | 282 | 285 | 280 | 280 | 27,000 |
1986/11/19 | 294 | 294 | 280 | 280 | 54,000 |
1986/11/18 | 287 | 294 | 280 | 294 | 194,000 |
1986/11/17 | 276 | 287 | 276 | 286 | 14,000 |
1986/11/14 | 272 | 272 | 270 | 270 | 18,000 |
1986/11/13 | 280 | 280 | 271 | 271 | 15,000 |
1986/11/12 | 280 | 285 | 272 | 272 | 23,000 |
1986/11/11 | 280 | 280 | 271 | 280 | 17,000 |
1986/11/10 | 285 | 285 | 275 | 275 | 24,000 |
1986/11/07 | 290 | 290 | 280 | 280 | 54,000 |
1986/11/06 | 290 | 290 | 285 | 290 | 38,000 |
1986/11/05 | 275 | 285 | 275 | 280 | 57,000 |
1986/11/04 | 274 | 275 | 274 | 275 | 19,000 |
1986/11/01 | 265 | 265 | 262 | 262 | 10,000 |
1986/10/31 | 270 | 270 | 262 | 269 | 10,000 |
1986/10/30 | 256 | 260 | 251 | 260 | 29,000 |
1986/10/29 | 250 | 252 | 250 | 251 | 22,000 |
1986/10/28 | 251 | 251 | 250 | 250 | 10,000 |
1986/10/27 | 251 | 251 | 250 | 250 | 11,000 |
1986/10/25 | 251 | 251 | 250 | 250 | 5,000 |
1986/10/24 | 250 | 250 | 245 | 246 | 11,000 |
1986/10/23 | 250 | 250 | 243 | 243 | 4,000 |
1986/10/22 | 250 | 250 | 250 | 250 | 20,000 |
1986/10/21 | 253 | 260 | 250 | 250 | 19,000 |
1986/10/20 | 255 | 255 | 250 | 250 | 9,000 |
1986/10/17 | 259 | 260 | 256 | 256 | 24,000 |
1986/10/16 | 258 | 260 | 258 | 260 | 9,000 |
1986/10/15 | 261 | 262 | 257 | 257 | 11,000 |
1986/10/14 | 252 | 252 | 252 | 252 | 18,000 |
1986/10/13 | 265 | 270 | 265 | 270 | 20,000 |
1986/10/09 | 262 | 280 | 262 | 280 | 16,000 |
1986/10/08 | 255 | 260 | 255 | 258 | 35,000 |
1986/10/07 | 263 | 267 | 253 | 253 | 51,000 |
1986/10/06 | 255 | 258 | 255 | 258 | 14,000 |
1986/10/04 | 250 | 250 | 249 | 249 | 5,000 |
1986/10/03 | 250 | 260 | 250 | 260 | 23,000 |
1986/10/02 | 229 | 235 | 225 | 230 | 41,000 |
1986/10/01 | 255 | 255 | 235 | 235 | 55,000 |
1986/09/30 | 259 | 260 | 255 | 255 | 39,000 |
1986/09/29 | 258 | 265 | 256 | 260 | 30,000 |
1986/09/27 | 258 | 260 | 256 | 256 | 26,000 |
1986/09/26 | 260 | 260 | 256 | 256 | 141,000 |
1986/09/25 | 271 | 271 | 260 | 260 | 74,000 |
1986/09/24 | 275 | 279 | 270 | 270 | 32,000 |
1986/09/22 | 271 | 273 | 269 | 273 | 22,000 |
1986/09/19 | 280 | 281 | 260 | 260 | 68,000 |
1986/09/18 | 280 | 281 | 275 | 280 | 27,000 |
1986/09/17 | 272 | 280 | 272 | 280 | 20,000 |
1986/09/16 | 280 | 296 | 270 | 270 | 48,000 |
1986/09/12 | 284 | 284 | 269 | 280 | 71,000 |
1986/09/11 | 287 | 295 | 284 | 285 | 46,000 |
1986/09/10 | 278 | 295 | 277 | 285 | 43,000 |
1986/09/09 | 295 | 295 | 275 | 275 | 27,000 |
1986/09/08 | 295 | 295 | 285 | 290 | 57,000 |
1986/09/06 | 303 | 303 | 290 | 290 | 22,000 |
1986/09/05 | 303 | 305 | 303 | 303 | 20,000 |
1986/09/04 | 308 | 310 | 303 | 308 | 27,000 |
1986/09/03 | 309 | 311 | 303 | 309 | 31,000 |
1986/09/02 | 304 | 308 | 303 | 308 | 43,000 |
1986/09/01 | 305 | 310 | 305 | 307 | 24,000 |
1986/08/30 | 311 | 315 | 308 | 315 | 15,000 |
1986/08/29 | 308 | 310 | 308 | 308 | 32,000 |
1986/08/28 | 310 | 310 | 308 | 308 | 12,000 |
1986/08/27 | 316 | 320 | 310 | 310 | 46,000 |
1986/08/26 | 310 | 310 | 307 | 308 | 79,000 |
1986/08/25 | 330 | 330 | 323 | 323 | 13,000 |
1986/08/23 | 317 | 330 | 317 | 330 | 58,000 |
1986/08/22 | 300 | 310 | 300 | 307 | 43,000 |
1986/08/21 | 314 | 315 | 290 | 304 | 100,000 |
1986/08/20 | 330 | 331 | 316 | 320 | 66,000 |
1986/08/19 | 330 | 344 | 330 | 344 | 29,000 |
1986/08/18 | 340 | 348 | 340 | 348 | 37,000 |
1986/08/15 | 331 | 342 | 330 | 340 | 58,000 |
1986/08/14 | 341 | 341 | 332 | 340 | 73,000 |
1986/08/13 | 349 | 350 | 342 | 342 | 42,000 |
1986/08/12 | 341 | 350 | 341 | 344 | 49,000 |
1986/08/11 | 350 | 350 | 346 | 346 | 15,000 |
1986/08/08 | 361 | 361 | 330 | 330 | 63,000 |
1986/08/07 | 369 | 370 | 355 | 360 | 97,000 |
1986/08/06 | 349 | 370 | 348 | 370 | 211,000 |
1986/08/05 | 326 | 335 | 326 | 328 | 90,000 |
1986/08/04 | 326 | 327 | 325 | 325 | 45,000 |
1986/08/02 | 330 | 330 | 325 | 325 | 31,000 |
1986/08/01 | 345 | 348 | 335 | 335 | 45,000 |
1986/07/31 | 350 | 350 | 335 | 345 | 100,000 |
1986/07/30 | 330 | 350 | 330 | 350 | 126,000 |
1986/07/29 | 350 | 351 | 329 | 329 | 67,000 |
1986/07/28 | 352 | 352 | 350 | 350 | 18,000 |
1986/07/26 | 355 | 355 | 351 | 351 | 12,000 |
1986/07/25 | 352 | 357 | 350 | 350 | 44,000 |
1986/07/24 | 355 | 360 | 350 | 350 | 83,000 |
1986/07/23 | 359 | 360 | 351 | 353 | 54,000 |
1986/07/22 | 351 | 360 | 350 | 360 | 83,000 |
1986/07/21 | 356 | 371 | 356 | 360 | 84,000 |
1986/07/19 | 365 | 370 | 350 | 355 | 88,000 |
1986/07/18 | 370 | 375 | 365 | 370 | 143,000 |
1986/07/17 | 375 | 380 | 359 | 370 | 224,000 |
1986/07/16 | 381 | 385 | 380 | 380 | 80,000 |
1986/07/15 | 384 | 390 | 381 | 381 | 93,000 |
1986/07/14 | 394 | 396 | 380 | 380 | 156,000 |
1986/07/11 | 384 | 390 | 383 | 389 | 153,000 |
1986/07/10 | 392 | 397 | 383 | 383 | 118,000 |
1986/07/09 | 383 | 410 | 380 | 397 | 297,000 |
1986/07/08 | 385 | 396 | 381 | 383 | 195,000 |
1986/07/07 | 410 | 410 | 382 | 396 | 134,000 |
1986/07/05 | 410 | 410 | 400 | 410 | 104,000 |
1986/07/04 | 425 | 428 | 395 | 415 | 358,000 |
1986/07/03 | 436 | 445 | 419 | 420 | 1,115,000 |
1986/07/02 | 400 | 427 | 395 | 427 | 1,179,000 |
1986/07/01 | 384 | 395 | 384 | 395 | 361,000 |
1986/06/30 | 390 | 398 | 385 | 390 | 260,000 |
1986/06/28 | 395 | 398 | 377 | 380 | 497,000 |
1986/06/27 | 385 | 408 | 382 | 395 | 1,552,000 |
1986/06/26 | 368 | 379 | 365 | 379 | 354,000 |
1986/06/25 | 367 | 370 | 366 | 368 | 218,000 |
1986/06/24 | 365 | 379 | 364 | 365 | 467,000 |
1986/06/23 | 348 | 364 | 348 | 360 | 521,000 |
1986/06/21 | 358 | 360 | 346 | 358 | 174,000 |
1986/06/20 | 360 | 360 | 350 | 355 | 147,000 |
1986/06/19 | 355 | 360 | 350 | 350 | 378,000 |
1986/06/18 | 365 | 366 | 355 | 355 | 236,000 |
1986/06/17 | 361 | 370 | 359 | 361 | 417,000 |
1986/06/16 | 360 | 368 | 358 | 358 | 89,000 |
1986/06/13 | 380 | 380 | 365 | 374 | 186,000 |
1986/06/12 | 380 | 384 | 375 | 376 | 482,000 |
1986/06/11 | 360 | 385 | 360 | 373 | 366,000 |
1986/06/10 | 350 | 366 | 350 | 355 | 266,000 |
1986/06/09 | 362 | 372 | 360 | 360 | 190,000 |
1986/06/07 | 370 | 370 | 356 | 362 | 326,000 |
1986/06/06 | 375 | 379 | 370 | 372 | 339,000 |
1986/06/05 | 383 | 388 | 370 | 380 | 371,000 |
1986/06/04 | 376 | 390 | 375 | 378 | 987,000 |
1986/06/03 | 360 | 376 | 360 | 372 | 974,000 |
1986/06/02 | 345 | 359 | 339 | 339 | 445,000 |
1986/05/31 | 360 | 365 | 354 | 354 | 197,000 |
1986/05/30 | 365 | 370 | 355 | 355 | 593,000 |
1986/05/29 | 350 | 366 | 347 | 360 | 563,000 |
1986/05/28 | 347 | 350 | 343 | 350 | 667,000 |
1986/05/27 | 350 | 354 | 341 | 348 | 258,000 |
1986/05/26 | 338 | 355 | 338 | 355 | 363,000 |
1986/05/24 | 350 | 350 | 340 | 342 | 181,000 |
1986/05/23 | 356 | 357 | 340 | 343 | 411,000 |
1986/05/22 | 355 | 370 | 349 | 356 | 990,000 |
1986/05/21 | 340 | 355 | 328 | 349 | 1,062,000 |
1986/05/20 | 315 | 340 | 312 | 338 | 205,000 |
1986/05/19 | 324 | 325 | 310 | 319 | 98,000 |
1986/05/17 | 325 | 330 | 316 | 325 | 88,000 |
1986/05/16 | 335 | 340 | 320 | 320 | 188,000 |
1986/05/15 | 346 | 348 | 330 | 330 | 444,000 |
1986/05/14 | 326 | 340 | 318 | 340 | 358,000 |
1986/05/13 | 338 | 338 | 325 | 331 | 248,000 |
1986/05/12 | 350 | 351 | 334 | 348 | 972,000 |
1986/05/09 | 331 | 346 | 328 | 340 | 1,740,000 |
1986/05/08 | 300 | 325 | 300 | 323 | 1,055,000 |
1986/05/07 | 295 | 304 | 290 | 290 | 366,000 |
1986/05/06 | 285 | 290 | 280 | 285 | 157,000 |
1986/05/02 | 273 | 280 | 270 | 280 | 41,000 |
1986/05/01 | 274 | 283 | 270 | 270 | 41,000 |
1986/04/30 | 279 | 279 | 274 | 274 | 18,000 |
1986/04/28 | 276 | 278 | 274 | 274 | 32,000 |
1986/04/26 | 271 | 276 | 271 | 274 | 17,000 |
1986/04/25 | 275 | 275 | 270 | 274 | 48,000 |
1986/04/24 | 275 | 276 | 270 | 270 | 30,000 |
1986/04/23 | 279 | 279 | 275 | 279 | 11,000 |
1986/04/22 | 285 | 285 | 270 | 270 | 47,000 |
1986/04/21 | 280 | 290 | 280 | 283 | 66,000 |
1986/04/19 | 278 | 286 | 278 | 286 | 50,000 |
1986/04/18 | 271 | 275 | 271 | 275 | 72,000 |
1986/04/17 | 274 | 275 | 270 | 270 | 51,000 |
1986/04/16 | 270 | 274 | 265 | 274 | 69,000 |
1986/04/15 | 270 | 270 | 270 | 270 | 24,000 |
1986/04/14 | 271 | 275 | 270 | 275 | 34,000 |
1986/04/11 | 275 | 277 | 270 | 270 | 26,000 |
1986/04/10 | 278 | 278 | 267 | 267 | 40,000 |
1986/04/09 | 262 | 278 | 262 | 278 | 41,000 |
1986/04/08 | 261 | 268 | 261 | 268 | 9,000 |
1986/04/07 | 260 | 260 | 259 | 260 | 38,000 |
1986/04/05 | 257 | 261 | 257 | 260 | 24,000 |
1986/04/04 | 266 | 269 | 256 | 256 | 102,000 |
1986/04/03 | 267 | 270 | 265 | 265 | 27,000 |
1986/04/02 | 265 | 268 | 265 | 265 | 55,000 |
1986/04/01 | 269 | 273 | 268 | 268 | 42,000 |
1986/03/31 | 266 | 274 | 266 | 270 | 31,000 |
1986/03/29 | 268 | 270 | 265 | 265 | 25,000 |
1986/03/28 | 260 | 271 | 260 | 271 | 18,000 |
1986/03/27 | 263 | 263 | 258 | 258 | 74,000 |
1986/03/26 | 268 | 268 | 260 | 261 | 56,000 |
1986/03/25 | 271 | 271 | 265 | 265 | 63,000 |
1986/03/24 | 271 | 273 | 268 | 268 | 86,000 |
1986/03/22 | 280 | 282 | 272 | 272 | 63,000 |
1986/03/20 | 275 | 276 | 275 | 275 | 24,000 |
1986/03/19 | 278 | 278 | 272 | 273 | 48,000 |
1986/03/18 | 285 | 290 | 279 | 279 | 69,000 |
1986/03/17 | 281 | 286 | 279 | 285 | 115,000 |
1986/03/15 | 283 | 283 | 281 | 281 | 44,000 |
1986/03/14 | 282 | 284 | 282 | 283 | 29,000 |
1986/03/13 | 290 | 290 | 284 | 284 | 70,000 |
1986/03/12 | 290 | 295 | 285 | 293 | 229,000 |
1986/03/11 | 280 | 286 | 278 | 286 | 240,000 |
1986/03/10 | 276 | 280 | 273 | 280 | 112,000 |
1986/03/07 | 276 | 276 | 270 | 271 | 104,000 |
1986/03/06 | 284 | 284 | 276 | 276 | 42,000 |
1986/03/05 | 277 | 280 | 275 | 279 | 100,000 |
1986/03/04 | 285 | 287 | 280 | 287 | 74,000 |
1986/03/03 | 290 | 290 | 285 | 287 | 38,000 |
1986/03/01 | 285 | 293 | 276 | 293 | 88,000 |
1986/02/28 | 278 | 285 | 276 | 276 | 51,000 |
1986/02/27 | 280 | 280 | 275 | 280 | 33,000 |
1986/02/26 | 275 | 278 | 270 | 271 | 63,000 |
1986/02/25 | 271 | 275 | 271 | 273 | 50,000 |
1986/02/24 | 274 | 275 | 270 | 270 | 49,000 |
1986/02/22 | 274 | 275 | 273 | 273 | 78,000 |
1986/02/21 | 275 | 279 | 270 | 270 | 50,000 |
1986/02/20 | 277 | 280 | 275 | 276 | 35,000 |
1986/02/19 | 277 | 278 | 275 | 276 | 23,000 |
1986/02/18 | 280 | 285 | 278 | 278 | 44,000 |
1986/02/17 | 290 | 291 | 270 | 270 | 63,000 |
1986/02/15 | 286 | 290 | 285 | 290 | 51,000 |
1986/02/14 | 280 | 289 | 280 | 287 | 124,000 |
1986/02/13 | 275 | 280 | 269 | 280 | 78,000 |
1986/02/12 | 268 | 270 | 265 | 265 | 104,000 |
1986/02/10 | 266 | 267 | 265 | 267 | 40,000 |
1986/02/07 | 271 | 271 | 267 | 267 | 44,000 |
1986/02/06 | 270 | 272 | 269 | 270 | 49,000 |
1986/02/05 | 275 | 275 | 268 | 268 | 38,000 |
1986/02/04 | 267 | 279 | 265 | 267 | 56,000 |
1986/02/03 | 270 | 270 | 265 | 265 | 57,000 |
1986/02/01 | 263 | 270 | 263 | 270 | 29,000 |
1986/01/31 | 270 | 270 | 263 | 265 | 60,000 |
1986/01/30 | 275 | 280 | 264 | 265 | 72,000 |
1986/01/29 | 266 | 281 | 266 | 275 | 60,000 |
1986/01/28 | 263 | 270 | 261 | 261 | 95,000 |
1986/01/27 | 266 | 268 | 261 | 262 | 67,000 |
1986/01/25 | 265 | 266 | 263 | 263 | 62,000 |
1986/01/24 | 269 | 270 | 266 | 266 | 18,000 |
1986/01/23 | 274 | 275 | 265 | 267 | 78,000 |
1986/01/22 | 274 | 275 | 268 | 270 | 66,000 |
1986/01/21 | 278 | 278 | 269 | 269 | 42,000 |
1986/01/20 | 270 | 279 | 269 | 269 | 44,000 |
1986/01/18 | 275 | 279 | 268 | 268 | 40,000 |
1986/01/17 | 276 | 279 | 265 | 265 | 46,000 |
1986/01/16 | 285 | 285 | 276 | 276 | 57,000 |
1986/01/14 | 282 | 290 | 279 | 280 | 83,000 |
1986/01/13 | 292 | 299 | 280 | 280 | 193,000 |
1986/01/10 | 271 | 290 | 271 | 283 | 256,000 |
1986/01/09 | 265 | 265 | 261 | 263 | 67,000 |
1986/01/08 | 270 | 270 | 260 | 260 | 59,000 |
1986/01/07 | 268 | 268 | 265 | 265 | 34,000 |
1986/01/06 | 270 | 275 | 266 | 270 | 28,000 |
1986/01/04 | 270 | 270 | 260 | 260 | 31,000 |