日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ