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 |
---|---|---|---|---|---|
1983/12/28 | 178 | 185 | 176 | 185 | 6,000 |
1983/12/27 | 178 | 178 | 175 | 175 | 9,000 |
1983/12/26 | 180 | 180 | 180 | 180 | 7,000 |
1983/12/24 | 179 | 179 | 178 | 178 | 5,000 |
1983/12/23 | 180 | 180 | 178 | 178 | 5,000 |
1983/12/22 | 177 | 185 | 176 | 185 | 14,000 |
1983/12/21 | 174 | 174 | 174 | 174 | 24,000 |
1983/12/19 | 176 | 176 | 173 | 174 | 9,000 |
1983/12/17 | 177 | 177 | 176 | 176 | 10,000 |
1983/12/16 | 178 | 178 | 177 | 177 | 16,000 |
1983/12/15 | 178 | 178 | 177 | 177 | 11,000 |
1983/12/14 | 177 | 177 | 177 | 177 | 22,000 |
1983/12/12 | 178 | 178 | 177 | 177 | 12,000 |
1983/12/09 | 182 | 184 | 182 | 182 | 15,000 |
1983/12/08 | 178 | 181 | 178 | 181 | 17,000 |
1983/12/07 | 178 | 180 | 177 | 177 | 14,000 |
1983/12/06 | 180 | 180 | 177 | 177 | 16,000 |
1983/12/05 | 180 | 180 | 176 | 177 | 12,000 |
1983/12/03 | 179 | 180 | 179 | 180 | 15,000 |
1983/12/02 | 181 | 181 | 179 | 180 | 18,000 |
1983/12/01 | 183 | 190 | 181 | 181 | 29,000 |
1983/11/30 | 183 | 183 | 183 | 183 | 13,000 |
1983/11/28 | 182 | 184 | 182 | 183 | 15,000 |
1983/11/26 | 181 | 181 | 181 | 181 | 17,000 |
1983/11/25 | 186 | 186 | 181 | 181 | 50,000 |
1983/11/24 | 186 | 186 | 186 | 186 | 8,000 |
1983/11/22 | 190 | 190 | 187 | 187 | 8,000 |
1983/11/21 | 194 | 194 | 188 | 188 | 9,000 |
1983/11/19 | 186 | 186 | 186 | 186 | 5,000 |
1983/11/18 | 186 | 186 | 186 | 186 | 25,000 |
1983/11/17 | 188 | 188 | 186 | 186 | 20,000 |
1983/11/16 | 195 | 195 | 186 | 186 | 10,000 |
1983/11/15 | 186 | 195 | 186 | 195 | 27,000 |
1983/11/14 | 186 | 190 | 186 | 186 | 10,000 |
1983/11/11 | 193 | 195 | 183 | 183 | 32,000 |
1983/11/10 | 185 | 197 | 185 | 197 | 4,000 |
1983/11/09 | 188 | 189 | 183 | 183 | 50,000 |
1983/11/08 | 199 | 199 | 186 | 186 | 35,000 |
1983/11/07 | 202 | 203 | 198 | 198 | 141,000 |
1983/11/05 | 197 | 199 | 196 | 199 | 41,000 |
1983/11/04 | 201 | 203 | 198 | 198 | 96,000 |
1983/11/02 | 197 | 209 | 195 | 201 | 351,000 |
1983/11/01 | 183 | 197 | 181 | 195 | 71,000 |
1983/10/31 | 180 | 188 | 180 | 188 | 30,000 |
1983/10/27 | 178 | 183 | 178 | 178 | 25,000 |
1983/10/26 | 180 | 180 | 175 | 178 | 24,000 |
1983/10/24 | 182 | 182 | 181 | 182 | 5,000 |
1983/10/22 | 181 | 181 | 180 | 180 | 8,000 |
1983/10/21 | 181 | 182 | 180 | 182 | 9,000 |
1983/10/20 | 180 | 180 | 180 | 180 | 11,000 |
1983/10/19 | 182 | 182 | 180 | 180 | 5,000 |
1983/10/18 | 181 | 182 | 181 | 182 | 7,000 |
1983/10/17 | 180 | 185 | 180 | 185 | 25,000 |
1983/10/15 | 182 | 182 | 180 | 180 | 6,000 |
1983/10/14 | 182 | 182 | 181 | 182 | 24,000 |
1983/10/13 | 182 | 182 | 181 | 181 | 19,000 |
1983/10/12 | 182 | 182 | 182 | 182 | 16,000 |
1983/10/11 | 183 | 183 | 183 | 183 | 2,000 |
1983/10/07 | 185 | 185 | 182 | 182 | 5,000 |
1983/10/06 | 183 | 191 | 183 | 185 | 8,000 |
1983/10/05 | 186 | 187 | 180 | 180 | 32,000 |
1983/10/04 | 189 | 189 | 186 | 187 | 6,000 |
1983/10/03 | 191 | 191 | 186 | 189 | 3,000 |
1983/10/01 | 190 | 190 | 186 | 186 | 8,000 |
1983/09/30 | 189 | 189 | 186 | 186 | 15,000 |
1983/09/29 | 192 | 192 | 184 | 184 | 22,000 |
1983/09/28 | 194 | 194 | 190 | 193 | 16,000 |
1983/09/27 | 184 | 184 | 184 | 184 | 5,000 |
1983/09/26 | 199 | 199 | 180 | 180 | 25,000 |
1983/09/24 | 191 | 193 | 191 | 191 | 26,000 |
1983/09/22 | 199 | 204 | 193 | 199 | 164,000 |
1983/09/21 | 188 | 195 | 188 | 195 | 82,000 |
1983/09/20 | 183 | 187 | 183 | 187 | 30,000 |
1983/09/19 | 181 | 188 | 181 | 188 | 39,000 |
1983/09/17 | 178 | 189 | 178 | 189 | 12,000 |
1983/09/16 | 180 | 180 | 180 | 180 | 1,000 |
1983/09/14 | 177 | 177 | 177 | 177 | 1,000 |
1983/09/12 | 181 | 181 | 176 | 176 | 18,000 |
1983/09/09 | 179 | 179 | 177 | 177 | 17,000 |
1983/09/08 | 181 | 181 | 179 | 179 | 9,000 |
1983/09/07 | 185 | 185 | 185 | 185 | 11,000 |
1983/09/06 | 182 | 182 | 176 | 176 | 16,000 |
1983/09/05 | 185 | 190 | 185 | 190 | 5,000 |
1983/09/03 | 195 | 195 | 191 | 191 | 12,000 |
1983/09/02 | 193 | 200 | 190 | 190 | 53,000 |
1983/09/01 | 185 | 195 | 185 | 194 | 24,000 |
1983/08/31 | 180 | 180 | 180 | 180 | 1,000 |
1983/08/30 | 180 | 188 | 180 | 188 | 2,000 |
1983/08/26 | 184 | 184 | 180 | 180 | 6,000 |
1983/08/24 | 175 | 176 | 175 | 175 | 22,000 |
1983/08/23 | 178 | 180 | 175 | 175 | 20,000 |
1983/08/22 | 180 | 180 | 178 | 178 | 20,000 |
1983/08/20 | 180 | 185 | 180 | 180 | 12,000 |
1983/08/19 | 186 | 186 | 178 | 178 | 15,000 |
1983/08/18 | 190 | 190 | 186 | 186 | 10,000 |
1983/08/17 | 195 | 195 | 186 | 186 | 35,000 |
1983/08/16 | 203 | 203 | 191 | 191 | 94,000 |
1983/08/15 | 192 | 209 | 192 | 202 | 209,000 |
1983/08/12 | 190 | 193 | 186 | 191 | 68,000 |
1983/08/11 | 190 | 190 | 185 | 190 | 22,000 |
1983/08/10 | 183 | 190 | 182 | 190 | 25,000 |
1983/08/09 | 190 | 193 | 190 | 191 | 50,000 |
1983/08/08 | 185 | 190 | 180 | 190 | 29,000 |
1983/08/06 | 181 | 181 | 180 | 180 | 7,000 |
1983/08/05 | 181 | 181 | 180 | 181 | 12,000 |
1983/08/03 | 180 | 180 | 180 | 180 | 5,000 |
1983/08/02 | 180 | 180 | 180 | 180 | 7,000 |
1983/07/30 | 180 | 180 | 180 | 180 | 4,000 |
1983/07/29 | 180 | 180 | 180 | 180 | 4,000 |
1983/07/28 | 179 | 179 | 179 | 179 | 15,000 |
1983/07/26 | 179 | 179 | 179 | 179 | 4,000 |
1983/07/25 | 177 | 177 | 177 | 177 | 7,000 |
1983/07/23 | 189 | 189 | 176 | 176 | 21,000 |
1983/07/22 | 189 | 190 | 189 | 190 | 29,000 |
1983/07/21 | 191 | 193 | 183 | 183 | 39,000 |
1983/07/20 | 182 | 196 | 181 | 196 | 68,000 |
1983/07/19 | 174 | 179 | 174 | 179 | 39,000 |
1983/07/18 | 173 | 174 | 173 | 174 | 8,000 |
1983/07/14 | 172 | 172 | 172 | 172 | 7,000 |
1983/07/13 | 171 | 171 | 171 | 171 | 7,000 |
1983/07/12 | 174 | 174 | 170 | 170 | 2,000 |
1983/07/11 | 170 | 170 | 168 | 170 | 8,000 |
1983/07/08 | 170 | 170 | 170 | 170 | 8,000 |
1983/07/07 | 170 | 170 | 170 | 170 | 10,000 |
1983/07/06 | 168 | 170 | 168 | 170 | 18,000 |
1983/07/05 | 170 | 170 | 167 | 167 | 16,000 |
1983/07/04 | 169 | 170 | 169 | 170 | 20,000 |
1983/07/02 | 170 | 170 | 166 | 166 | 9,000 |
1983/07/01 | 165 | 165 | 165 | 165 | 13,000 |
1983/06/30 | 170 | 175 | 170 | 175 | 9,000 |
1983/06/29 | 166 | 166 | 166 | 166 | 5,000 |
1983/06/28 | 168 | 168 | 165 | 166 | 9,000 |
1983/06/27 | 169 | 169 | 169 | 169 | 8,000 |
1983/06/25 | 170 | 171 | 170 | 171 | 8,000 |
1983/06/24 | 171 | 171 | 170 | 170 | 14,000 |
1983/06/23 | 170 | 172 | 170 | 170 | 17,000 |
1983/06/22 | 172 | 172 | 170 | 170 | 32,000 |
1983/06/20 | 173 | 174 | 173 | 174 | 4,000 |
1983/06/17 | 172 | 178 | 172 | 178 | 17,000 |
1983/06/16 | 179 | 180 | 172 | 180 | 9,000 |
1983/06/15 | 175 | 180 | 175 | 180 | 9,000 |
1983/06/14 | 172 | 172 | 170 | 172 | 11,000 |
1983/06/11 | 172 | 172 | 172 | 172 | 3,000 |
1983/06/10 | 175 | 175 | 172 | 172 | 7,000 |
1983/06/09 | 172 | 172 | 172 | 172 | 4,000 |
1983/06/08 | 172 | 172 | 172 | 172 | 6,000 |
1983/06/07 | 172 | 172 | 172 | 172 | 4,000 |
1983/06/06 | 179 | 179 | 172 | 172 | 7,000 |
1983/06/04 | 179 | 179 | 178 | 178 | 7,000 |
1983/06/03 | 179 | 179 | 175 | 175 | 5,000 |
1983/06/02 | 180 | 180 | 176 | 176 | 12,000 |
1983/06/01 | 180 | 182 | 178 | 182 | 13,000 |
1983/05/30 | 180 | 181 | 180 | 180 | 24,000 |
1983/05/28 | 180 | 180 | 180 | 180 | 10,000 |
1983/05/27 | 174 | 180 | 173 | 180 | 9,000 |
1983/05/26 | 173 | 174 | 172 | 172 | 6,000 |
1983/05/25 | 175 | 175 | 171 | 172 | 24,000 |
1983/05/24 | 176 | 176 | 175 | 175 | 11,000 |
1983/05/23 | 182 | 184 | 179 | 179 | 20,000 |
1983/05/20 | 182 | 182 | 182 | 182 | 4,000 |
1983/05/19 | 183 | 188 | 181 | 181 | 60,000 |
1983/05/18 | 175 | 184 | 175 | 184 | 43,000 |
1983/05/17 | 174 | 174 | 174 | 174 | 4,000 |
1983/05/16 | 175 | 175 | 173 | 173 | 4,000 |
1983/05/14 | 173 | 173 | 173 | 173 | 5,000 |
1983/05/12 | 172 | 172 | 172 | 172 | 1,000 |
1983/05/11 | 175 | 175 | 170 | 170 | 8,000 |
1983/05/10 | 181 | 181 | 176 | 180 | 19,000 |
1983/05/09 | 177 | 180 | 177 | 180 | 25,000 |
1983/05/07 | 175 | 177 | 175 | 177 | 11,000 |
1983/05/06 | 173 | 175 | 173 | 175 | 2,000 |
1983/05/04 | 173 | 173 | 173 | 173 | 5,000 |
1983/04/30 | 171 | 171 | 171 | 171 | 2,000 |
1983/04/28 | 171 | 171 | 170 | 170 | 12,000 |
1983/04/27 | 171 | 171 | 170 | 170 | 4,000 |
1983/04/26 | 175 | 175 | 170 | 170 | 8,000 |
1983/04/25 | 168 | 175 | 168 | 173 | 18,000 |
1983/04/23 | 172 | 172 | 170 | 170 | 2,000 |
1983/04/22 | 170 | 170 | 170 | 170 | 11,000 |
1983/04/21 | 172 | 172 | 169 | 170 | 14,000 |
1983/04/20 | 171 | 172 | 169 | 172 | 14,000 |
1983/04/19 | 170 | 170 | 169 | 170 | 12,000 |
1983/04/18 | 169 | 169 | 169 | 169 | 6,000 |
1983/04/15 | 174 | 176 | 171 | 171 | 5,000 |
1983/04/14 | 170 | 170 | 170 | 170 | 8,000 |
1983/04/13 | 170 | 171 | 165 | 165 | 23,000 |
1983/04/12 | 171 | 171 | 170 | 170 | 7,000 |
1983/04/11 | 178 | 178 | 171 | 171 | 7,000 |
1983/04/09 | 175 | 175 | 170 | 170 | 8,000 |
1983/04/08 | 173 | 173 | 170 | 170 | 29,000 |
1983/04/07 | 172 | 172 | 172 | 172 | 8,000 |
1983/04/06 | 172 | 172 | 172 | 172 | 5,000 |
1983/04/05 | 172 | 173 | 172 | 173 | 8,000 |
1983/04/04 | 172 | 179 | 172 | 174 | 5,000 |
1983/04/02 | 171 | 172 | 171 | 172 | 7,000 |
1983/04/01 | 175 | 175 | 175 | 175 | 5,000 |
1983/03/31 | 179 | 183 | 178 | 180 | 27,000 |
1983/03/30 | 171 | 179 | 171 | 179 | 12,000 |
1983/03/29 | 170 | 172 | 170 | 172 | 15,000 |
1983/03/26 | 170 | 170 | 170 | 170 | 9,000 |
1983/03/25 | 168 | 168 | 167 | 167 | 8,000 |
1983/03/24 | 168 | 168 | 168 | 168 | 2,000 |
1983/03/23 | 170 | 170 | 168 | 168 | 4,000 |
1983/03/22 | 170 | 170 | 170 | 170 | 8,000 |
1983/03/18 | 170 | 170 | 170 | 170 | 13,000 |
1983/03/17 | 170 | 170 | 167 | 167 | 10,000 |
1983/03/16 | 168 | 171 | 168 | 170 | 11,000 |
1983/03/15 | 168 | 170 | 168 | 170 | 9,000 |
1983/03/14 | 173 | 173 | 165 | 168 | 7,000 |
1983/03/12 | 171 | 171 | 170 | 170 | 15,000 |
1983/03/11 | 166 | 170 | 166 | 170 | 10,000 |
1983/03/10 | 165 | 165 | 165 | 165 | 5,000 |
1983/03/09 | 167 | 167 | 165 | 165 | 11,000 |
1983/03/08 | 166 | 167 | 166 | 167 | 5,000 |
1983/03/05 | 166 | 166 | 166 | 166 | 1,000 |
1983/03/04 | 166 | 166 | 165 | 165 | 12,000 |
1983/03/03 | 165 | 169 | 165 | 169 | 3,000 |
1983/03/02 | 163 | 163 | 162 | 162 | 6,000 |
1983/03/01 | 163 | 163 | 163 | 163 | 1,000 |
1983/02/26 | 162 | 162 | 162 | 162 | 9,000 |
1983/02/24 | 163 | 163 | 162 | 162 | 17,000 |
1983/02/23 | 165 | 165 | 165 | 165 | 9,000 |
1983/02/22 | 167 | 167 | 165 | 165 | 32,000 |
1983/02/21 | 170 | 170 | 168 | 168 | 5,000 |
1983/02/18 | 168 | 168 | 167 | 167 | 7,000 |
1983/02/17 | 169 | 170 | 167 | 167 | 10,000 |
1983/02/16 | 168 | 168 | 168 | 168 | 2,000 |
1983/02/15 | 167 | 168 | 167 | 168 | 7,000 |
1983/02/14 | 175 | 175 | 165 | 165 | 9,000 |
1983/02/12 | 178 | 178 | 170 | 171 | 25,000 |
1983/02/10 | 180 | 185 | 179 | 179 | 18,000 |
1983/02/09 | 174 | 179 | 174 | 179 | 25,000 |
1983/02/08 | 173 | 177 | 173 | 174 | 23,000 |
1983/02/07 | 171 | 173 | 170 | 172 | 9,000 |
1983/02/04 | 172 | 173 | 170 | 171 | 5,000 |
1983/02/03 | 170 | 171 | 170 | 171 | 5,000 |
1983/02/01 | 172 | 172 | 170 | 170 | 7,000 |
1983/01/31 | 165 | 173 | 165 | 173 | 4,000 |
1983/01/29 | 170 | 170 | 170 | 170 | 14,000 |
1983/01/28 | 159 | 161 | 156 | 157 | 30,000 |
1983/01/27 | 169 | 169 | 169 | 169 | 1,000 |
1983/01/26 | 170 | 170 | 170 | 170 | 8,000 |
1983/01/24 | 173 | 173 | 171 | 172 | 18,000 |
1983/01/22 | 174 | 174 | 174 | 174 | 3,000 |
1983/01/21 | 174 | 174 | 174 | 174 | 5,000 |
1983/01/20 | 173 | 174 | 173 | 174 | 4,000 |
1983/01/19 | 173 | 174 | 173 | 173 | 12,000 |
1983/01/18 | 174 | 177 | 173 | 173 | 9,000 |
1983/01/17 | 177 | 177 | 173 | 173 | 2,000 |
1983/01/14 | 176 | 177 | 174 | 177 | 3,000 |
1983/01/13 | 179 | 179 | 179 | 179 | 12,000 |
1983/01/12 | 179 | 179 | 172 | 173 | 22,000 |
1983/01/10 | 170 | 180 | 170 | 180 | 16,000 |
1983/01/08 | 175 | 175 | 170 | 170 | 15,000 |
1983/01/07 | 179 | 179 | 179 | 179 | 8,000 |
1983/01/06 | 170 | 170 | 169 | 169 | 17,000 |
1983/01/05 | 176 | 176 | 175 | 175 | 7,000 |
1983/01/04 | 176 | 176 | 175 | 175 | 12,000 |