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 |
---|---|---|---|---|---|
1987/12/28 | 350 | 360 | 350 | 360 | 14,000 |
1987/12/26 | 381 | 383 | 375 | 375 | 25,000 |
1987/12/25 | 380 | 385 | 380 | 380 | 39,000 |
1987/12/24 | 385 | 390 | 380 | 380 | 54,000 |
1987/12/23 | 382 | 390 | 377 | 385 | 61,000 |
1987/12/22 | 382 | 390 | 382 | 385 | 78,000 |
1987/12/21 | 385 | 390 | 381 | 381 | 46,000 |
1987/12/18 | 380 | 385 | 375 | 385 | 65,000 |
1987/12/17 | 397 | 398 | 379 | 385 | 80,000 |
1987/12/16 | 390 | 400 | 385 | 395 | 196,000 |
1987/12/15 | 390 | 390 | 385 | 388 | 78,000 |
1987/12/14 | 390 | 390 | 385 | 385 | 59,000 |
1987/12/11 | 380 | 390 | 376 | 380 | 124,000 |
1987/12/10 | 375 | 400 | 373 | 394 | 161,000 |
1987/12/09 | 374 | 375 | 370 | 370 | 64,000 |
1987/12/08 | 361 | 370 | 361 | 368 | 86,000 |
1987/12/07 | 361 | 367 | 358 | 358 | 42,000 |
1987/12/05 | 350 | 359 | 350 | 356 | 24,000 |
1987/12/04 | 345 | 355 | 345 | 355 | 46,000 |
1987/12/03 | 345 | 345 | 336 | 340 | 19,000 |
1987/12/02 | 337 | 347 | 337 | 345 | 20,000 |
1987/12/01 | 339 | 340 | 335 | 336 | 19,000 |
1987/11/30 | 340 | 340 | 340 | 340 | 13,000 |
1987/11/28 | 340 | 341 | 340 | 340 | 14,000 |
1987/11/27 | 349 | 349 | 340 | 340 | 34,000 |
1987/11/26 | 340 | 347 | 340 | 347 | 19,000 |
1987/11/25 | 333 | 340 | 333 | 340 | 32,000 |
1987/11/24 | 341 | 345 | 340 | 342 | 11,000 |
1987/11/20 | 341 | 350 | 341 | 350 | 11,000 |
1987/11/19 | 350 | 350 | 345 | 350 | 32,000 |
1987/11/18 | 335 | 350 | 335 | 350 | 20,000 |
1987/11/17 | 347 | 350 | 340 | 340 | 21,000 |
1987/11/16 | 345 | 345 | 345 | 345 | 13,000 |
1987/11/13 | 344 | 347 | 340 | 347 | 23,000 |
1987/11/12 | 339 | 339 | 330 | 330 | 22,000 |
1987/11/11 | 326 | 336 | 324 | 330 | 29,000 |
1987/11/10 | 348 | 351 | 321 | 322 | 71,000 |
1987/11/09 | 361 | 365 | 350 | 350 | 25,000 |
1987/11/07 | 365 | 375 | 365 | 366 | 48,000 |
1987/11/06 | 343 | 360 | 335 | 360 | 65,000 |
1987/11/05 | 353 | 358 | 340 | 341 | 39,000 |
1987/11/04 | 350 | 352 | 350 | 350 | 50,000 |
1987/11/02 | 357 | 360 | 350 | 350 | 32,000 |
1987/10/31 | 351 | 351 | 351 | 351 | 3,000 |
1987/10/30 | 350 | 350 | 346 | 346 | 15,000 |
1987/10/29 | 355 | 355 | 346 | 346 | 54,000 |
1987/10/28 | 370 | 370 | 365 | 365 | 39,000 |
1987/10/27 | 341 | 350 | 341 | 350 | 53,000 |
1987/10/26 | 350 | 350 | 345 | 350 | 26,000 |
1987/10/24 | 365 | 380 | 365 | 380 | 25,000 |
1987/10/23 | 358 | 360 | 352 | 360 | 146,000 |
1987/10/22 | 390 | 395 | 372 | 372 | 105,000 |
1987/10/21 | 380 | 380 | 371 | 380 | 127,000 |
1987/10/20 | 320 | 320 | 320 | 320 | 44,000 |
1987/10/19 | 400 | 401 | 399 | 400 | 71,000 |
1987/10/16 | 415 | 425 | 415 | 420 | 67,000 |
1987/10/15 | 427 | 430 | 420 | 424 | 106,000 |
1987/10/14 | 412 | 430 | 410 | 430 | 193,000 |
1987/10/13 | 417 | 418 | 410 | 412 | 98,000 |
1987/10/12 | 430 | 430 | 415 | 420 | 72,000 |
1987/10/09 | 421 | 438 | 410 | 420 | 213,000 |
1987/10/08 | 443 | 450 | 420 | 421 | 811,000 |
1987/10/07 | 416 | 444 | 414 | 440 | 812,000 |
1987/10/06 | 400 | 424 | 400 | 421 | 820,000 |
1987/10/05 | 400 | 400 | 392 | 395 | 350,000 |
1987/10/03 | 374 | 390 | 374 | 390 | 140,000 |
1987/10/02 | 373 | 375 | 372 | 373 | 87,000 |
1987/10/01 | 366 | 370 | 360 | 370 | 122,000 |
1987/09/30 | 370 | 370 | 365 | 365 | 49,000 |
1987/09/29 | 371 | 371 | 370 | 370 | 62,000 |
1987/09/28 | 374 | 374 | 370 | 374 | 23,000 |
1987/09/26 | 365 | 375 | 365 | 374 | 55,000 |
1987/09/25 | 366 | 370 | 366 | 366 | 45,000 |
1987/09/24 | 368 | 370 | 365 | 366 | 36,000 |
1987/09/22 | 366 | 373 | 365 | 373 | 32,000 |
1987/09/21 | 375 | 375 | 366 | 366 | 54,000 |
1987/09/18 | 363 | 370 | 362 | 370 | 73,000 |
1987/09/17 | 369 | 370 | 361 | 361 | 49,000 |
1987/09/16 | 375 | 375 | 368 | 370 | 37,000 |
1987/09/14 | 369 | 375 | 365 | 375 | 64,000 |
1987/09/11 | 368 | 370 | 365 | 370 | 40,000 |
1987/09/10 | 370 | 370 | 362 | 368 | 47,000 |
1987/09/09 | 370 | 372 | 365 | 370 | 79,000 |
1987/09/08 | 370 | 373 | 360 | 360 | 66,000 |
1987/09/07 | 377 | 377 | 370 | 370 | 54,000 |
1987/09/05 | 385 | 385 | 380 | 380 | 64,000 |
1987/09/04 | 381 | 388 | 380 | 385 | 99,000 |
1987/09/03 | 390 | 390 | 381 | 383 | 185,000 |
1987/09/02 | 385 | 390 | 385 | 386 | 300,000 |
1987/09/01 | 376 | 387 | 376 | 380 | 196,000 |
1987/08/31 | 381 | 381 | 371 | 371 | 74,000 |
1987/08/29 | 380 | 380 | 373 | 379 | 36,000 |
1987/08/28 | 378 | 380 | 355 | 371 | 195,000 |
1987/08/27 | 387 | 388 | 376 | 378 | 213,000 |
1987/08/26 | 364 | 395 | 363 | 388 | 428,000 |
1987/08/25 | 350 | 360 | 346 | 360 | 115,000 |
1987/08/24 | 348 | 350 | 346 | 350 | 39,000 |
1987/08/22 | 345 | 345 | 341 | 343 | 90,000 |
1987/08/21 | 354 | 355 | 343 | 350 | 85,000 |
1987/08/20 | 359 | 359 | 350 | 354 | 85,000 |
1987/08/19 | 358 | 360 | 356 | 359 | 45,000 |
1987/08/18 | 356 | 358 | 356 | 358 | 36,000 |
1987/08/17 | 360 | 365 | 358 | 358 | 33,000 |
1987/08/14 | 359 | 360 | 355 | 360 | 88,000 |
1987/08/13 | 359 | 360 | 355 | 355 | 43,000 |
1987/08/12 | 359 | 359 | 351 | 355 | 63,000 |
1987/08/11 | 359 | 360 | 351 | 354 | 49,000 |
1987/08/10 | 360 | 360 | 357 | 359 | 56,000 |
1987/08/07 | 359 | 359 | 351 | 351 | 45,000 |
1987/08/06 | 360 | 360 | 356 | 357 | 48,000 |
1987/08/05 | 345 | 360 | 342 | 342 | 61,000 |
1987/08/04 | 359 | 360 | 341 | 342 | 33,000 |
1987/08/03 | 368 | 368 | 360 | 360 | 30,000 |
1987/08/01 | 362 | 369 | 360 | 360 | 31,000 |
1987/07/31 | 365 | 370 | 360 | 360 | 77,000 |
1987/07/30 | 354 | 360 | 354 | 360 | 38,000 |
1987/07/29 | 347 | 355 | 347 | 348 | 24,000 |
1987/07/28 | 348 | 348 | 340 | 345 | 38,000 |
1987/07/27 | 352 | 353 | 335 | 338 | 79,000 |
1987/07/24 | 350 | 380 | 350 | 378 | 213,000 |
1987/07/23 | 330 | 330 | 320 | 326 | 71,000 |
1987/07/22 | 349 | 349 | 335 | 335 | 23,000 |
1987/07/21 | 360 | 360 | 336 | 350 | 54,000 |
1987/07/20 | 373 | 373 | 360 | 360 | 43,000 |
1987/07/17 | 375 | 377 | 355 | 376 | 211,000 |
1987/07/16 | 370 | 380 | 370 | 379 | 223,000 |
1987/07/15 | 380 | 383 | 370 | 375 | 543,000 |
1987/07/14 | 360 | 394 | 358 | 380 | 629,000 |
1987/07/13 | 340 | 360 | 340 | 356 | 236,000 |
1987/07/10 | 331 | 333 | 325 | 325 | 58,000 |
1987/07/09 | 332 | 335 | 330 | 330 | 21,000 |
1987/07/08 | 335 | 337 | 330 | 330 | 34,000 |
1987/07/07 | 342 | 343 | 321 | 321 | 103,000 |
1987/07/06 | 345 | 348 | 341 | 341 | 37,000 |
1987/07/04 | 350 | 350 | 340 | 340 | 76,000 |
1987/07/03 | 330 | 350 | 330 | 345 | 112,000 |
1987/07/02 | 322 | 330 | 321 | 330 | 60,000 |
1987/07/01 | 323 | 325 | 320 | 320 | 52,000 |
1987/06/30 | 325 | 325 | 321 | 321 | 43,000 |
1987/06/29 | 325 | 330 | 322 | 322 | 41,000 |
1987/06/27 | 321 | 325 | 320 | 321 | 39,000 |
1987/06/26 | 326 | 330 | 321 | 321 | 63,000 |
1987/06/25 | 331 | 335 | 326 | 326 | 51,000 |
1987/06/24 | 329 | 330 | 320 | 330 | 75,000 |
1987/06/23 | 330 | 331 | 326 | 326 | 60,000 |
1987/06/22 | 330 | 338 | 330 | 330 | 58,000 |
1987/06/19 | 335 | 339 | 331 | 331 | 29,000 |
1987/06/18 | 340 | 340 | 330 | 330 | 91,000 |
1987/06/17 | 335 | 340 | 330 | 330 | 47,000 |
1987/06/16 | 335 | 338 | 320 | 326 | 83,000 |
1987/06/15 | 344 | 345 | 338 | 338 | 68,000 |
1987/06/12 | 347 | 355 | 341 | 341 | 62,000 |
1987/06/11 | 356 | 358 | 348 | 348 | 109,000 |
1987/06/10 | 349 | 358 | 348 | 352 | 219,000 |
1987/06/09 | 345 | 345 | 339 | 344 | 117,000 |
1987/06/08 | 338 | 345 | 337 | 338 | 128,000 |
1987/06/06 | 337 | 340 | 335 | 337 | 148,000 |
1987/06/05 | 341 | 341 | 336 | 336 | 86,000 |
1987/06/04 | 340 | 343 | 336 | 336 | 143,000 |
1987/06/03 | 351 | 357 | 338 | 338 | 387,000 |
1987/06/02 | 336 | 350 | 336 | 349 | 494,000 |
1987/06/01 | 345 | 345 | 332 | 332 | 449,000 |
1987/05/30 | 340 | 348 | 326 | 330 | 330,000 |
1987/05/29 | 330 | 342 | 325 | 340 | 919,000 |
1987/05/28 | 300 | 330 | 299 | 320 | 200,000 |
1987/05/27 | 293 | 300 | 293 | 297 | 81,000 |
1987/05/26 | 290 | 293 | 290 | 293 | 31,000 |
1987/05/25 | 291 | 295 | 291 | 293 | 32,000 |
1987/05/23 | 295 | 296 | 290 | 290 | 38,000 |
1987/05/22 | 295 | 295 | 292 | 295 | 55,000 |
1987/05/21 | 290 | 295 | 287 | 295 | 58,000 |
1987/05/20 | 294 | 294 | 290 | 292 | 23,000 |
1987/05/19 | 295 | 295 | 290 | 295 | 60,000 |
1987/05/18 | 296 | 298 | 286 | 290 | 82,000 |
1987/05/15 | 296 | 300 | 295 | 295 | 82,000 |
1987/05/14 | 284 | 295 | 283 | 295 | 48,000 |
1987/05/13 | 275 | 280 | 275 | 280 | 29,000 |
1987/05/12 | 270 | 273 | 270 | 270 | 39,000 |
1987/05/11 | 271 | 271 | 269 | 269 | 17,000 |
1987/05/08 | 270 | 270 | 268 | 269 | 43,000 |
1987/05/07 | 268 | 272 | 268 | 272 | 11,000 |
1987/05/06 | 271 | 271 | 268 | 268 | 9,000 |
1987/05/02 | 268 | 273 | 268 | 268 | 13,000 |
1987/05/01 | 268 | 275 | 265 | 273 | 27,000 |
1987/04/30 | 269 | 271 | 269 | 271 | 13,000 |
1987/04/28 | 276 | 276 | 265 | 267 | 85,000 |
1987/04/27 | 280 | 280 | 277 | 277 | 17,000 |
1987/04/25 | 275 | 279 | 275 | 279 | 25,000 |
1987/04/24 | 272 | 275 | 270 | 275 | 41,000 |
1987/04/23 | 270 | 275 | 268 | 275 | 39,000 |
1987/04/22 | 267 | 272 | 267 | 268 | 27,000 |
1987/04/21 | 269 | 279 | 264 | 265 | 48,000 |
1987/04/20 | 270 | 274 | 270 | 274 | 25,000 |
1987/04/17 | 270 | 272 | 270 | 270 | 20,000 |
1987/04/16 | 272 | 272 | 270 | 270 | 18,000 |
1987/04/15 | 280 | 280 | 272 | 275 | 27,000 |
1987/04/14 | 272 | 280 | 270 | 280 | 40,000 |
1987/04/13 | 272 | 274 | 270 | 270 | 41,000 |
1987/04/10 | 277 | 277 | 272 | 272 | 37,000 |
1987/04/09 | 275 | 280 | 275 | 275 | 39,000 |
1987/04/08 | 275 | 275 | 270 | 271 | 55,000 |
1987/04/07 | 276 | 276 | 275 | 275 | 33,000 |
1987/04/06 | 281 | 281 | 275 | 275 | 16,000 |
1987/04/04 | 277 | 280 | 275 | 280 | 23,000 |
1987/04/03 | 278 | 280 | 275 | 276 | 33,000 |
1987/04/02 | 277 | 280 | 275 | 277 | 42,000 |
1987/04/01 | 277 | 280 | 277 | 277 | 39,000 |
1987/03/31 | 278 | 281 | 276 | 277 | 27,000 |
1987/03/30 | 285 | 285 | 277 | 278 | 33,000 |
1987/03/28 | 280 | 280 | 275 | 276 | 57,000 |
1987/03/27 | 278 | 283 | 278 | 283 | 21,000 |
1987/03/26 | 275 | 281 | 275 | 275 | 113,000 |
1987/03/25 | 278 | 284 | 275 | 275 | 52,000 |
1987/03/24 | 285 | 285 | 281 | 282 | 70,000 |
1987/03/23 | 285 | 290 | 282 | 282 | 37,000 |
1987/03/20 | 285 | 286 | 285 | 285 | 51,000 |
1987/03/19 | 288 | 288 | 285 | 286 | 31,000 |
1987/03/18 | 285 | 286 | 281 | 285 | 49,000 |
1987/03/17 | 291 | 291 | 281 | 281 | 43,000 |
1987/03/16 | 290 | 290 | 281 | 281 | 28,000 |
1987/03/13 | 290 | 290 | 288 | 289 | 27,000 |
1987/03/12 | 290 | 295 | 289 | 289 | 25,000 |
1987/03/11 | 290 | 298 | 290 | 291 | 51,000 |
1987/03/10 | 300 | 300 | 285 | 289 | 50,000 |
1987/03/09 | 283 | 300 | 281 | 300 | 43,000 |
1987/03/07 | 290 | 290 | 283 | 283 | 26,000 |
1987/03/06 | 300 | 305 | 290 | 290 | 57,000 |
1987/03/05 | 315 | 319 | 305 | 305 | 139,000 |
1987/03/04 | 314 | 324 | 310 | 310 | 262,000 |
1987/03/03 | 297 | 304 | 295 | 304 | 114,000 |
1987/03/02 | 278 | 290 | 277 | 290 | 83,000 |
1987/02/28 | 280 | 280 | 275 | 275 | 28,000 |
1987/02/27 | 278 | 278 | 275 | 276 | 48,000 |
1987/02/26 | 280 | 280 | 278 | 278 | 72,000 |
1987/02/25 | 280 | 284 | 278 | 280 | 67,000 |
1987/02/24 | 282 | 290 | 278 | 278 | 80,000 |
1987/02/23 | 279 | 288 | 278 | 282 | 42,000 |
1987/02/20 | 278 | 282 | 276 | 278 | 75,000 |
1987/02/19 | 277 | 285 | 276 | 276 | 40,000 |
1987/02/18 | 277 | 280 | 275 | 275 | 87,000 |
1987/02/17 | 282 | 282 | 276 | 276 | 38,000 |
1987/02/16 | 284 | 284 | 275 | 281 | 22,000 |
1987/02/13 | 273 | 280 | 273 | 280 | 53,000 |
1987/02/12 | 283 | 283 | 271 | 271 | 50,000 |
1987/02/10 | 272 | 273 | 268 | 268 | 115,000 |
1987/02/09 | 271 | 271 | 271 | 271 | 8,000 |
1987/02/07 | 270 | 283 | 270 | 283 | 34,000 |
1987/02/06 | 274 | 274 | 270 | 270 | 19,000 |
1987/02/05 | 280 | 280 | 274 | 274 | 25,000 |
1987/02/04 | 275 | 280 | 273 | 273 | 16,000 |
1987/02/03 | 283 | 283 | 268 | 275 | 54,000 |
1987/02/02 | 290 | 295 | 280 | 281 | 55,000 |
1987/01/30 | 273 | 274 | 270 | 273 | 59,000 |
1987/01/29 | 274 | 274 | 268 | 268 | 75,000 |
1987/01/28 | 270 | 275 | 268 | 268 | 61,000 |
1987/01/27 | 281 | 281 | 275 | 275 | 31,000 |
1987/01/26 | 280 | 285 | 280 | 280 | 45,000 |
1987/01/24 | 281 | 281 | 281 | 281 | 12,000 |
1987/01/23 | 285 | 288 | 280 | 281 | 32,000 |
1987/01/22 | 276 | 280 | 275 | 280 | 68,000 |
1987/01/21 | 280 | 280 | 275 | 275 | 28,000 |
1987/01/20 | 275 | 280 | 275 | 275 | 28,000 |
1987/01/19 | 275 | 275 | 275 | 275 | 31,000 |
1987/01/16 | 276 | 278 | 275 | 275 | 22,000 |
1987/01/14 | 280 | 280 | 276 | 276 | 15,000 |
1987/01/13 | 284 | 284 | 274 | 275 | 48,000 |
1987/01/12 | 281 | 284 | 279 | 279 | 32,000 |
1987/01/09 | 294 | 294 | 274 | 274 | 59,000 |
1987/01/08 | 295 | 295 | 292 | 292 | 31,000 |
1987/01/07 | 293 | 300 | 293 | 295 | 27,000 |
1987/01/06 | 293 | 300 | 292 | 297 | 31,000 |
1987/01/05 | 290 | 291 | 290 | 290 | 11,000 |