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 |
---|---|---|---|---|---|
1984/12/27 | 260 | 260 | 250 | 250 | 21,000 |
1984/12/26 | 250 | 258 | 250 | 255 | 32,000 |
1984/12/25 | 256 | 259 | 251 | 259 | 33,000 |
1984/12/24 | 255 | 255 | 245 | 245 | 149,000 |
1984/12/22 | 258 | 258 | 255 | 255 | 23,000 |
1984/12/21 | 259 | 259 | 258 | 258 | 33,000 |
1984/12/20 | 261 | 264 | 255 | 255 | 52,000 |
1984/12/19 | 259 | 263 | 258 | 258 | 10,000 |
1984/12/18 | 255 | 260 | 255 | 255 | 24,000 |
1984/12/17 | 257 | 270 | 255 | 270 | 15,000 |
1984/12/15 | 256 | 260 | 255 | 256 | 19,000 |
1984/12/14 | 265 | 265 | 256 | 256 | 26,000 |
1984/12/13 | 257 | 270 | 257 | 265 | 16,000 |
1984/12/12 | 260 | 260 | 256 | 256 | 40,000 |
1984/12/11 | 265 | 265 | 260 | 260 | 23,000 |
1984/12/10 | 265 | 268 | 262 | 265 | 22,000 |
1984/12/07 | 265 | 265 | 260 | 260 | 80,000 |
1984/12/06 | 275 | 275 | 275 | 275 | 6,000 |
1984/12/05 | 270 | 274 | 267 | 274 | 19,000 |
1984/12/04 | 267 | 270 | 265 | 265 | 57,000 |
1984/12/03 | 267 | 270 | 266 | 266 | 26,000 |
1984/12/01 | 270 | 270 | 265 | 265 | 33,000 |
1984/11/30 | 270 | 275 | 270 | 270 | 11,000 |
1984/11/29 | 272 | 272 | 265 | 265 | 26,000 |
1984/11/28 | 270 | 271 | 270 | 270 | 37,000 |
1984/11/27 | 275 | 280 | 275 | 280 | 20,000 |
1984/11/26 | 270 | 275 | 265 | 275 | 39,000 |
1984/11/24 | 270 | 275 | 270 | 275 | 18,000 |
1984/11/22 | 275 | 280 | 265 | 265 | 46,000 |
1984/11/21 | 273 | 273 | 259 | 270 | 34,000 |
1984/11/20 | 280 | 280 | 270 | 270 | 34,000 |
1984/11/19 | 288 | 288 | 283 | 285 | 29,000 |
1984/11/17 | 264 | 269 | 264 | 269 | 6,000 |
1984/11/16 | 261 | 261 | 260 | 260 | 51,000 |
1984/11/15 | 264 | 265 | 260 | 261 | 59,000 |
1984/11/14 | 264 | 265 | 260 | 261 | 31,000 |
1984/11/13 | 272 | 272 | 267 | 267 | 21,000 |
1984/11/12 | 272 | 273 | 272 | 272 | 20,000 |
1984/11/09 | 277 | 277 | 270 | 271 | 28,000 |
1984/11/08 | 276 | 277 | 271 | 274 | 31,000 |
1984/11/06 | 280 | 295 | 280 | 295 | 23,000 |
1984/11/05 | 278 | 281 | 277 | 277 | 14,000 |
1984/11/02 | 283 | 288 | 281 | 281 | 44,000 |
1984/11/01 | 286 | 293 | 285 | 286 | 37,000 |
1984/10/31 | 298 | 298 | 280 | 285 | 30,000 |
1984/10/30 | 276 | 300 | 276 | 295 | 70,000 |
1984/10/29 | 275 | 280 | 275 | 280 | 27,000 |
1984/10/27 | 285 | 288 | 280 | 280 | 11,000 |
1984/10/26 | 290 | 295 | 280 | 280 | 38,000 |
1984/10/25 | 290 | 298 | 275 | 293 | 58,000 |
1984/10/24 | 300 | 309 | 292 | 295 | 82,000 |
1984/10/23 | 269 | 301 | 269 | 300 | 66,000 |
1984/10/22 | 276 | 276 | 267 | 270 | 43,000 |
1984/10/20 | 277 | 277 | 277 | 277 | 53,000 |
1984/10/19 | 310 | 310 | 293 | 293 | 259,000 |
1984/10/18 | 305 | 320 | 300 | 300 | 391,000 |
1984/10/17 | 298 | 311 | 296 | 300 | 510,000 |
1984/10/16 | 289 | 295 | 286 | 295 | 267,000 |
1984/10/15 | 265 | 289 | 265 | 287 | 134,000 |
1984/10/12 | 271 | 271 | 260 | 270 | 37,000 |
1984/10/11 | 265 | 275 | 265 | 266 | 62,000 |
1984/10/09 | 273 | 275 | 263 | 270 | 81,000 |
1984/10/08 | 258 | 275 | 258 | 275 | 57,000 |
1984/10/06 | 250 | 253 | 250 | 253 | 9,000 |
1984/10/05 | 240 | 243 | 238 | 242 | 21,000 |
1984/10/04 | 239 | 240 | 237 | 237 | 48,000 |
1984/10/03 | 240 | 240 | 238 | 238 | 31,000 |
1984/10/02 | 240 | 240 | 237 | 238 | 24,000 |
1984/10/01 | 242 | 242 | 236 | 236 | 21,000 |
1984/09/29 | 240 | 240 | 238 | 238 | 10,000 |
1984/09/28 | 240 | 245 | 236 | 236 | 30,000 |
1984/09/27 | 240 | 245 | 239 | 245 | 43,000 |
1984/09/26 | 248 | 248 | 239 | 239 | 77,000 |
1984/09/25 | 248 | 249 | 248 | 248 | 25,000 |
1984/09/22 | 240 | 243 | 239 | 243 | 11,000 |
1984/09/21 | 249 | 250 | 239 | 239 | 107,000 |
1984/09/20 | 252 | 252 | 249 | 250 | 41,000 |
1984/09/19 | 253 | 253 | 250 | 250 | 44,000 |
1984/09/18 | 251 | 251 | 250 | 251 | 29,000 |
1984/09/17 | 250 | 250 | 250 | 250 | 12,000 |
1984/09/14 | 257 | 257 | 250 | 250 | 39,000 |
1984/09/13 | 259 | 259 | 250 | 251 | 35,000 |
1984/09/12 | 253 | 259 | 252 | 259 | 65,000 |
1984/09/11 | 255 | 255 | 252 | 252 | 29,000 |
1984/09/10 | 257 | 257 | 253 | 256 | 45,000 |
1984/09/07 | 258 | 266 | 257 | 257 | 16,000 |
1984/09/06 | 262 | 263 | 255 | 256 | 93,000 |
1984/09/05 | 260 | 260 | 255 | 257 | 45,000 |
1984/09/04 | 260 | 260 | 253 | 255 | 77,000 |
1984/09/03 | 268 | 268 | 259 | 259 | 15,000 |
1984/09/01 | 264 | 270 | 264 | 270 | 15,000 |
1984/08/31 | 265 | 266 | 255 | 258 | 41,000 |
1984/08/30 | 260 | 275 | 255 | 275 | 23,000 |
1984/08/29 | 255 | 258 | 252 | 258 | 71,000 |
1984/08/28 | 260 | 262 | 257 | 257 | 48,000 |
1984/08/27 | 265 | 265 | 261 | 265 | 20,000 |
1984/08/25 | 275 | 275 | 265 | 265 | 14,000 |
1984/08/24 | 270 | 280 | 260 | 280 | 33,000 |
1984/08/23 | 260 | 261 | 253 | 255 | 17,000 |
1984/08/22 | 274 | 274 | 256 | 256 | 22,000 |
1984/08/21 | 260 | 264 | 254 | 264 | 22,000 |
1984/08/20 | 265 | 265 | 252 | 252 | 39,000 |
1984/08/18 | 260 | 266 | 260 | 265 | 21,000 |
1984/08/17 | 265 | 265 | 255 | 256 | 21,000 |
1984/08/16 | 253 | 266 | 253 | 266 | 28,000 |
1984/08/15 | 251 | 251 | 250 | 250 | 29,000 |
1984/08/14 | 252 | 255 | 251 | 252 | 32,000 |
1984/08/13 | 253 | 253 | 253 | 253 | 9,000 |
1984/08/10 | 255 | 260 | 252 | 252 | 27,000 |
1984/08/09 | 260 | 262 | 251 | 251 | 22,000 |
1984/08/08 | 265 | 265 | 261 | 261 | 30,000 |
1984/08/07 | 240 | 265 | 240 | 265 | 109,000 |
1984/08/06 | 265 | 267 | 255 | 255 | 18,000 |
1984/08/04 | 263 | 267 | 259 | 265 | 24,000 |
1984/08/03 | 265 | 269 | 265 | 265 | 66,000 |
1984/08/02 | 285 | 285 | 278 | 278 | 23,000 |
1984/08/01 | 281 | 281 | 278 | 278 | 32,000 |
1984/07/31 | 275 | 284 | 275 | 280 | 40,000 |
1984/07/30 | 290 | 293 | 275 | 280 | 69,000 |
1984/07/28 | 280 | 280 | 280 | 280 | 24,000 |
1984/07/27 | 283 | 292 | 283 | 290 | 54,000 |
1984/07/26 | 304 | 304 | 288 | 288 | 24,000 |
1984/07/25 | 300 | 300 | 290 | 299 | 45,000 |
1984/07/24 | 290 | 297 | 284 | 297 | 42,000 |
1984/07/23 | 323 | 323 | 299 | 299 | 74,000 |
1984/07/21 | 310 | 325 | 306 | 325 | 67,000 |
1984/07/20 | 320 | 328 | 315 | 315 | 210,000 |
1984/07/19 | 350 | 350 | 330 | 330 | 1,139,000 |
1984/07/18 | 310 | 344 | 300 | 341 | 601,000 |
1984/07/17 | 311 | 312 | 301 | 305 | 88,000 |
1984/07/16 | 316 | 320 | 306 | 306 | 40,000 |
1984/07/13 | 330 | 330 | 306 | 320 | 174,000 |
1984/07/12 | 315 | 328 | 309 | 327 | 488,000 |
1984/07/11 | 307 | 323 | 305 | 310 | 392,000 |
1984/07/10 | 280 | 300 | 279 | 300 | 64,000 |
1984/07/09 | 274 | 281 | 270 | 279 | 24,000 |
1984/07/07 | 276 | 281 | 276 | 276 | 35,000 |
1984/07/06 | 283 | 295 | 281 | 281 | 53,000 |
1984/07/05 | 300 | 300 | 281 | 285 | 40,000 |
1984/07/04 | 308 | 308 | 300 | 300 | 65,000 |
1984/07/03 | 295 | 305 | 290 | 304 | 84,000 |
1984/07/02 | 300 | 300 | 295 | 295 | 48,000 |
1984/06/30 | 290 | 299 | 289 | 299 | 33,000 |
1984/06/29 | 291 | 291 | 281 | 289 | 44,000 |
1984/06/28 | 301 | 301 | 282 | 283 | 40,000 |
1984/06/27 | 307 | 314 | 300 | 300 | 63,000 |
1984/06/26 | 278 | 299 | 274 | 299 | 116,000 |
1984/06/25 | 300 | 301 | 282 | 283 | 54,000 |
1984/06/22 | 318 | 324 | 308 | 320 | 124,000 |
1984/06/21 | 338 | 338 | 315 | 322 | 208,000 |
1984/06/20 | 325 | 340 | 320 | 338 | 611,000 |
1984/06/19 | 328 | 346 | 320 | 320 | 1,042,000 |
1984/06/18 | 305 | 330 | 300 | 330 | 168,000 |
1984/06/16 | 305 | 305 | 291 | 300 | 92,000 |
1984/06/15 | 314 | 314 | 297 | 300 | 268,000 |
1984/06/14 | 334 | 334 | 314 | 314 | 616,000 |
1984/06/13 | 300 | 329 | 300 | 329 | 1,626,000 |
1984/06/12 | 290 | 295 | 280 | 295 | 402,000 |
1984/06/11 | 260 | 294 | 260 | 290 | 304,000 |
1984/06/08 | 252 | 264 | 250 | 262 | 94,000 |
1984/06/07 | 246 | 251 | 245 | 250 | 51,000 |
1984/06/06 | 241 | 245 | 241 | 243 | 28,000 |
1984/06/05 | 245 | 245 | 240 | 240 | 17,000 |
1984/06/04 | 254 | 254 | 245 | 245 | 29,000 |
1984/06/01 | 239 | 241 | 238 | 239 | 50,000 |
1984/05/31 | 233 | 235 | 233 | 235 | 11,000 |
1984/05/30 | 236 | 240 | 233 | 235 | 20,000 |
1984/05/29 | 249 | 249 | 240 | 240 | 25,000 |
1984/05/28 | 244 | 244 | 244 | 244 | 26,000 |
1984/05/26 | 259 | 259 | 258 | 258 | 4,000 |
1984/05/25 | 264 | 268 | 264 | 268 | 94,000 |
1984/05/24 | 234 | 246 | 234 | 239 | 25,000 |
1984/05/23 | 230 | 235 | 230 | 233 | 32,000 |
1984/05/22 | 230 | 231 | 229 | 231 | 28,000 |
1984/05/21 | 240 | 240 | 235 | 235 | 12,000 |
1984/05/19 | 239 | 240 | 239 | 240 | 5,000 |
1984/05/18 | 245 | 245 | 239 | 240 | 31,000 |
1984/05/17 | 253 | 253 | 249 | 249 | 7,000 |
1984/05/16 | 254 | 254 | 249 | 250 | 12,000 |
1984/05/15 | 258 | 258 | 247 | 247 | 24,000 |
1984/05/14 | 261 | 261 | 255 | 260 | 35,000 |
1984/05/11 | 258 | 258 | 250 | 253 | 36,000 |
1984/05/10 | 254 | 254 | 245 | 248 | 58,000 |
1984/05/09 | 259 | 259 | 245 | 259 | 20,000 |
1984/05/08 | 245 | 245 | 242 | 244 | 26,000 |
1984/05/07 | 241 | 242 | 240 | 240 | 97,000 |
1984/05/04 | 250 | 251 | 245 | 245 | 18,000 |
1984/05/02 | 255 | 255 | 245 | 250 | 24,000 |
1984/05/01 | 255 | 255 | 247 | 255 | 29,000 |
1984/04/27 | 273 | 273 | 267 | 270 | 19,000 |
1984/04/26 | 270 | 275 | 267 | 275 | 44,000 |
1984/04/25 | 294 | 294 | 278 | 278 | 130,000 |
1984/04/24 | 267 | 293 | 267 | 280 | 164,000 |
1984/04/23 | 249 | 254 | 249 | 252 | 41,000 |
1984/04/21 | 246 | 250 | 245 | 250 | 79,000 |
1984/04/20 | 244 | 244 | 235 | 244 | 31,000 |
1984/04/19 | 248 | 248 | 243 | 245 | 19,000 |
1984/04/18 | 241 | 248 | 236 | 248 | 43,000 |
1984/04/17 | 241 | 241 | 240 | 240 | 55,000 |
1984/04/16 | 240 | 250 | 240 | 250 | 19,000 |
1984/04/13 | 248 | 248 | 236 | 240 | 30,000 |
1984/04/12 | 256 | 260 | 251 | 251 | 19,000 |
1984/04/11 | 257 | 258 | 255 | 255 | 28,000 |
1984/04/10 | 255 | 260 | 255 | 260 | 16,000 |
1984/04/09 | 256 | 259 | 255 | 255 | 57,000 |
1984/04/07 | 256 | 259 | 256 | 256 | 14,000 |
1984/04/06 | 258 | 260 | 255 | 255 | 29,000 |
1984/04/05 | 256 | 260 | 256 | 257 | 24,000 |
1984/04/04 | 257 | 260 | 255 | 256 | 39,000 |
1984/04/03 | 260 | 262 | 260 | 260 | 8,000 |
1984/04/02 | 270 | 270 | 260 | 260 | 31,000 |
1984/03/31 | 260 | 270 | 260 | 265 | 33,000 |
1984/03/30 | 270 | 270 | 257 | 257 | 41,000 |
1984/03/29 | 284 | 284 | 270 | 270 | 28,000 |
1984/03/28 | 261 | 273 | 260 | 269 | 29,000 |
1984/03/27 | 286 | 286 | 258 | 259 | 85,000 |
1984/03/26 | 254 | 284 | 254 | 281 | 132,000 |
1984/03/24 | 260 | 260 | 251 | 251 | 39,000 |
1984/03/23 | 275 | 280 | 260 | 263 | 78,000 |
1984/03/22 | 279 | 283 | 277 | 277 | 59,000 |
1984/03/21 | 275 | 285 | 275 | 278 | 67,000 |
1984/03/19 | 285 | 293 | 276 | 278 | 66,000 |
1984/03/16 | 300 | 305 | 285 | 300 | 132,000 |
1984/03/15 | 304 | 307 | 300 | 300 | 84,000 |
1984/03/14 | 315 | 322 | 305 | 305 | 119,000 |
1984/03/13 | 334 | 334 | 314 | 324 | 278,000 |
1984/03/12 | 328 | 339 | 327 | 327 | 755,000 |
1984/03/09 | 317 | 327 | 315 | 327 | 399,000 |
1984/03/08 | 313 | 324 | 313 | 315 | 59,000 |
1984/03/07 | 329 | 329 | 314 | 323 | 340,000 |
1984/03/06 | 308 | 328 | 305 | 325 | 415,000 |
1984/03/05 | 312 | 315 | 300 | 303 | 137,000 |
1984/03/03 | 327 | 328 | 310 | 311 | 191,000 |
1984/03/02 | 320 | 324 | 309 | 324 | 535,000 |
1984/03/01 | 300 | 322 | 300 | 301 | 543,000 |
1984/02/29 | 324 | 324 | 305 | 305 | 448,000 |
1984/02/28 | 295 | 330 | 294 | 318 | 952,000 |
1984/02/27 | 285 | 300 | 285 | 292 | 220,000 |
1984/02/25 | 286 | 286 | 275 | 275 | 106,000 |
1984/02/24 | 266 | 284 | 263 | 284 | 78,000 |
1984/02/23 | 273 | 281 | 265 | 265 | 96,000 |
1984/02/22 | 289 | 290 | 275 | 283 | 102,000 |
1984/02/21 | 285 | 299 | 285 | 290 | 96,000 |
1984/02/20 | 304 | 305 | 287 | 287 | 73,000 |
1984/02/18 | 302 | 310 | 298 | 309 | 104,000 |
1984/02/17 | 318 | 318 | 303 | 306 | 290,000 |
1984/02/16 | 313 | 328 | 311 | 311 | 1,264,000 |
1984/02/15 | 310 | 315 | 301 | 313 | 802,000 |
1984/02/14 | 280 | 295 | 275 | 291 | 269,000 |
1984/02/13 | 285 | 285 | 270 | 272 | 93,000 |
1984/02/10 | 290 | 300 | 281 | 290 | 221,000 |
1984/02/09 | 310 | 310 | 298 | 300 | 366,000 |
1984/02/08 | 299 | 308 | 290 | 308 | 619,000 |
1984/02/07 | 305 | 309 | 290 | 290 | 406,000 |
1984/02/06 | 307 | 314 | 297 | 310 | 1,179,000 |
1984/02/04 | 290 | 310 | 282 | 302 | 1,058,000 |
1984/02/03 | 279 | 295 | 268 | 285 | 1,355,000 |
1984/02/02 | 227 | 284 | 226 | 284 | 1,057,000 |
1984/02/01 | 218 | 233 | 218 | 226 | 471,000 |
1984/01/31 | 209 | 218 | 205 | 215 | 144,000 |
1984/01/30 | 216 | 216 | 205 | 210 | 56,000 |
1984/01/28 | 218 | 220 | 215 | 215 | 164,000 |
1984/01/27 | 220 | 221 | 213 | 218 | 496,000 |
1984/01/26 | 200 | 215 | 199 | 215 | 528,000 |
1984/01/25 | 191 | 202 | 191 | 200 | 129,000 |
1984/01/24 | 192 | 193 | 190 | 190 | 16,000 |
1984/01/23 | 188 | 190 | 188 | 190 | 32,000 |
1984/01/21 | 193 | 193 | 189 | 191 | 20,000 |
1984/01/20 | 192 | 193 | 192 | 192 | 10,000 |
1984/01/19 | 198 | 198 | 191 | 192 | 46,000 |
1984/01/18 | 188 | 200 | 188 | 198 | 112,000 |
1984/01/17 | 195 | 195 | 188 | 188 | 30,000 |
1984/01/13 | 188 | 195 | 188 | 190 | 13,000 |
1984/01/12 | 187 | 189 | 184 | 186 | 21,000 |
1984/01/11 | 183 | 185 | 182 | 185 | 25,000 |
1984/01/10 | 182 | 184 | 182 | 182 | 18,000 |
1984/01/09 | 182 | 183 | 181 | 181 | 19,000 |
1984/01/07 | 182 | 182 | 180 | 181 | 10,000 |
1984/01/06 | 180 | 182 | 180 | 182 | 8,000 |
1984/01/05 | 180 | 180 | 176 | 178 | 8,000 |
1984/01/04 | 180 | 180 | 180 | 180 | 1,000 |