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 |
---|---|---|---|---|---|
1988/12/28 | 525 | 525 | 515 | 525 | 5,000 |
1988/12/27 | 515 | 516 | 512 | 513 | 9,000 |
1988/12/26 | 517 | 517 | 512 | 512 | 16,000 |
1988/12/24 | 515 | 525 | 512 | 513 | 17,000 |
1988/12/23 | 532 | 539 | 520 | 521 | 12,000 |
1988/12/22 | 531 | 535 | 515 | 515 | 25,000 |
1988/12/21 | 532 | 549 | 532 | 535 | 17,000 |
1988/12/20 | 546 | 550 | 531 | 531 | 38,000 |
1988/12/19 | 550 | 550 | 535 | 548 | 20,000 |
1988/12/16 | 555 | 555 | 540 | 550 | 28,000 |
1988/12/15 | 540 | 560 | 531 | 555 | 55,000 |
1988/12/14 | 561 | 561 | 555 | 555 | 30,000 |
1988/12/13 | 566 | 569 | 560 | 560 | 35,000 |
1988/12/12 | 566 | 570 | 560 | 565 | 29,000 |
1988/12/09 | 579 | 579 | 565 | 565 | 38,000 |
1988/12/08 | 569 | 580 | 565 | 580 | 72,000 |
1988/12/07 | 551 | 570 | 550 | 565 | 49,000 |
1988/12/06 | 560 | 560 | 550 | 550 | 47,000 |
1988/12/05 | 560 | 565 | 556 | 565 | 53,000 |
1988/12/03 | 565 | 570 | 555 | 570 | 30,000 |
1988/12/02 | 549 | 570 | 546 | 570 | 112,000 |
1988/12/01 | 540 | 550 | 540 | 550 | 68,000 |
1988/11/30 | 530 | 540 | 530 | 540 | 38,000 |
1988/11/29 | 535 | 535 | 525 | 530 | 31,000 |
1988/11/28 | 535 | 540 | 530 | 531 | 34,000 |
1988/11/26 | 538 | 538 | 530 | 535 | 27,000 |
1988/11/25 | 526 | 536 | 525 | 528 | 45,000 |
1988/11/24 | 530 | 540 | 521 | 521 | 42,000 |
1988/11/22 | 540 | 540 | 530 | 535 | 48,000 |
1988/11/21 | 515 | 525 | 515 | 520 | 17,000 |
1988/11/18 | 491 | 512 | 491 | 501 | 38,000 |
1988/11/17 | 510 | 510 | 500 | 500 | 37,000 |
1988/11/16 | 492 | 500 | 490 | 500 | 37,000 |
1988/11/15 | 496 | 499 | 490 | 495 | 27,000 |
1988/11/14 | 491 | 491 | 490 | 490 | 25,000 |
1988/11/11 | 495 | 495 | 490 | 490 | 18,000 |
1988/11/10 | 500 | 500 | 495 | 495 | 44,000 |
1988/11/09 | 495 | 500 | 495 | 500 | 16,000 |
1988/11/08 | 512 | 512 | 495 | 495 | 19,000 |
1988/11/07 | 515 | 520 | 500 | 511 | 9,000 |
1988/11/05 | 530 | 530 | 520 | 529 | 6,000 |
1988/11/04 | 536 | 540 | 532 | 532 | 19,000 |
1988/11/02 | 531 | 535 | 530 | 535 | 69,000 |
1988/11/01 | 540 | 540 | 515 | 515 | 37,000 |
1988/10/31 | 549 | 549 | 545 | 545 | 36,000 |
1988/10/29 | 492 | 499 | 490 | 499 | 58,000 |
1988/10/28 | 470 | 491 | 465 | 491 | 56,000 |
1988/10/27 | 455 | 460 | 450 | 453 | 43,000 |
1988/10/26 | 445 | 455 | 440 | 450 | 52,000 |
1988/10/25 | 450 | 455 | 446 | 446 | 39,000 |
1988/10/24 | 452 | 452 | 450 | 450 | 12,000 |
1988/10/22 | 455 | 455 | 452 | 452 | 4,000 |
1988/10/21 | 464 | 464 | 445 | 445 | 26,000 |
1988/10/20 | 460 | 465 | 455 | 464 | 8,000 |
1988/10/19 | 453 | 460 | 450 | 450 | 20,000 |
1988/10/18 | 460 | 461 | 450 | 450 | 19,000 |
1988/10/17 | 461 | 465 | 457 | 461 | 31,000 |
1988/10/14 | 461 | 464 | 456 | 456 | 24,000 |
1988/10/13 | 465 | 465 | 460 | 465 | 21,000 |
1988/10/12 | 465 | 466 | 465 | 466 | 30,000 |
1988/10/11 | 466 | 470 | 465 | 465 | 13,000 |
1988/10/07 | 470 | 470 | 464 | 465 | 26,000 |
1988/10/06 | 475 | 480 | 470 | 470 | 29,000 |
1988/10/05 | 486 | 490 | 470 | 470 | 72,000 |
1988/10/04 | 491 | 492 | 485 | 485 | 19,000 |
1988/10/03 | 492 | 498 | 490 | 490 | 29,000 |
1988/10/01 | 499 | 499 | 492 | 492 | 8,000 |
1988/09/30 | 491 | 491 | 485 | 485 | 47,000 |
1988/09/29 | 490 | 500 | 490 | 490 | 27,000 |
1988/09/28 | 490 | 500 | 490 | 500 | 8,000 |
1988/09/27 | 500 | 500 | 485 | 485 | 33,000 |
1988/09/26 | 510 | 519 | 500 | 500 | 30,000 |
1988/09/24 | 520 | 520 | 500 | 510 | 12,000 |
1988/09/22 | 510 | 520 | 510 | 515 | 16,000 |
1988/09/21 | 500 | 510 | 490 | 500 | 35,000 |
1988/09/20 | 500 | 510 | 490 | 500 | 38,000 |
1988/09/19 | 510 | 530 | 510 | 530 | 12,000 |
1988/09/16 | 524 | 524 | 510 | 510 | 14,000 |
1988/09/14 | 525 | 530 | 515 | 525 | 15,000 |
1988/09/13 | 515 | 520 | 505 | 505 | 19,000 |
1988/09/09 | 515 | 515 | 515 | 515 | 4,000 |
1988/09/08 | 515 | 520 | 510 | 515 | 18,000 |
1988/09/07 | 521 | 521 | 510 | 510 | 18,000 |
1988/09/06 | 525 | 525 | 520 | 520 | 9,000 |
1988/09/05 | 516 | 535 | 516 | 520 | 9,000 |
1988/09/03 | 516 | 516 | 510 | 510 | 16,000 |
1988/09/02 | 515 | 515 | 510 | 510 | 10,000 |
1988/09/01 | 525 | 525 | 520 | 525 | 34,000 |
1988/08/31 | 525 | 533 | 525 | 525 | 14,000 |
1988/08/30 | 541 | 549 | 525 | 540 | 8,000 |
1988/08/29 | 550 | 550 | 550 | 550 | 26,000 |
1988/08/27 | 530 | 532 | 501 | 501 | 13,000 |
1988/08/26 | 541 | 550 | 528 | 550 | 30,000 |
1988/08/25 | 541 | 545 | 540 | 540 | 20,000 |
1988/08/24 | 550 | 550 | 540 | 540 | 23,000 |
1988/08/23 | 551 | 553 | 550 | 551 | 25,000 |
1988/08/22 | 551 | 553 | 551 | 553 | 19,000 |
1988/08/19 | 546 | 565 | 546 | 565 | 30,000 |
1988/08/18 | 546 | 550 | 540 | 540 | 41,000 |
1988/08/17 | 539 | 545 | 539 | 545 | 29,000 |
1988/08/16 | 543 | 543 | 540 | 540 | 12,000 |
1988/08/15 | 546 | 555 | 546 | 550 | 17,000 |
1988/08/12 | 549 | 549 | 544 | 545 | 24,000 |
1988/08/11 | 550 | 550 | 540 | 550 | 33,000 |
1988/08/10 | 555 | 555 | 550 | 550 | 42,000 |
1988/08/09 | 561 | 562 | 555 | 555 | 26,000 |
1988/08/08 | 579 | 579 | 562 | 562 | 12,000 |
1988/08/06 | 555 | 560 | 551 | 560 | 36,000 |
1988/08/05 | 560 | 565 | 555 | 555 | 36,000 |
1988/08/04 | 570 | 580 | 560 | 560 | 30,000 |
1988/08/03 | 575 | 580 | 570 | 570 | 33,000 |
1988/08/02 | 570 | 590 | 569 | 585 | 30,000 |
1988/08/01 | 585 | 585 | 579 | 579 | 14,000 |
1988/07/30 | 591 | 591 | 580 | 589 | 13,000 |
1988/07/29 | 589 | 600 | 585 | 590 | 15,000 |
1988/07/28 | 604 | 604 | 585 | 599 | 40,000 |
1988/07/27 | 610 | 610 | 595 | 604 | 59,000 |
1988/07/26 | 591 | 628 | 572 | 582 | 72,000 |
1988/07/25 | 550 | 590 | 550 | 590 | 60,000 |
1988/07/23 | 577 | 580 | 540 | 550 | 59,000 |
1988/07/22 | 577 | 591 | 576 | 576 | 76,000 |
1988/07/21 | 600 | 610 | 575 | 575 | 76,000 |
1988/07/20 | 615 | 625 | 610 | 610 | 42,000 |
1988/07/19 | 650 | 650 | 615 | 635 | 108,000 |
1988/07/18 | 651 | 651 | 631 | 631 | 92,000 |
1988/07/15 | 648 | 656 | 630 | 631 | 73,000 |
1988/07/14 | 659 | 659 | 645 | 655 | 82,000 |
1988/07/13 | 650 | 675 | 650 | 650 | 100,000 |
1988/07/12 | 651 | 670 | 651 | 660 | 57,000 |
1988/07/11 | 670 | 677 | 650 | 650 | 92,000 |
1988/07/08 | 648 | 675 | 648 | 670 | 146,000 |
1988/07/07 | 651 | 670 | 648 | 648 | 129,000 |
1988/07/06 | 670 | 682 | 650 | 668 | 159,000 |
1988/07/05 | 696 | 700 | 680 | 685 | 284,000 |
1988/07/04 | 677 | 700 | 677 | 694 | 558,000 |
1988/07/02 | 640 | 690 | 640 | 670 | 489,000 |
1988/07/01 | 620 | 642 | 619 | 638 | 260,000 |
1988/06/30 | 635 | 639 | 620 | 630 | 125,000 |
1988/06/29 | 630 | 639 | 616 | 639 | 187,000 |
1988/06/28 | 620 | 636 | 610 | 632 | 164,000 |
1988/06/27 | 635 | 638 | 605 | 605 | 96,000 |
1988/06/25 | 639 | 640 | 634 | 634 | 83,000 |
1988/06/24 | 637 | 640 | 633 | 639 | 124,000 |
1988/06/23 | 637 | 640 | 635 | 635 | 101,000 |
1988/06/22 | 640 | 645 | 630 | 637 | 225,000 |
1988/06/21 | 635 | 640 | 635 | 639 | 105,000 |
1988/06/20 | 630 | 647 | 629 | 635 | 172,000 |
1988/06/17 | 630 | 630 | 605 | 629 | 103,000 |
1988/06/16 | 644 | 648 | 630 | 630 | 223,000 |
1988/06/15 | 645 | 649 | 630 | 640 | 426,000 |
1988/06/14 | 605 | 630 | 599 | 625 | 254,000 |
1988/06/13 | 589 | 605 | 589 | 595 | 147,000 |
1988/06/10 | 581 | 585 | 576 | 584 | 75,000 |
1988/06/09 | 590 | 591 | 580 | 581 | 87,000 |
1988/06/08 | 598 | 599 | 590 | 590 | 80,000 |
1988/06/07 | 605 | 605 | 598 | 598 | 173,000 |
1988/06/06 | 600 | 610 | 595 | 605 | 149,000 |
1988/06/04 | 587 | 590 | 580 | 590 | 89,000 |
1988/06/03 | 573 | 587 | 573 | 580 | 136,000 |
1988/06/02 | 590 | 591 | 570 | 571 | 158,000 |
1988/06/01 | 599 | 600 | 565 | 587 | 141,000 |
1988/05/31 | 600 | 617 | 596 | 598 | 158,000 |
1988/05/30 | 625 | 627 | 590 | 605 | 124,000 |
1988/05/28 | 636 | 640 | 621 | 627 | 211,000 |
1988/05/27 | 630 | 650 | 625 | 635 | 307,000 |
1988/05/26 | 630 | 632 | 620 | 621 | 250,000 |
1988/05/25 | 600 | 624 | 598 | 610 | 392,000 |
1988/05/24 | 599 | 600 | 582 | 592 | 315,000 |
1988/05/23 | 584 | 599 | 580 | 599 | 171,000 |
1988/05/20 | 590 | 593 | 580 | 593 | 169,000 |
1988/05/19 | 580 | 595 | 575 | 585 | 144,000 |
1988/05/18 | 577 | 595 | 572 | 583 | 197,000 |
1988/05/17 | 595 | 598 | 566 | 567 | 208,000 |
1988/05/16 | 605 | 610 | 590 | 590 | 489,000 |
1988/05/13 | 582 | 600 | 576 | 600 | 862,000 |
1988/05/12 | 556 | 585 | 550 | 565 | 702,000 |
1988/05/11 | 548 | 575 | 547 | 564 | 695,000 |
1988/05/10 | 525 | 550 | 525 | 535 | 384,000 |
1988/05/09 | 524 | 535 | 520 | 520 | 187,000 |
1988/05/07 | 520 | 526 | 515 | 520 | 78,000 |
1988/05/06 | 537 | 541 | 526 | 531 | 195,000 |
1988/05/02 | 541 | 544 | 532 | 540 | 184,000 |
1988/04/30 | 530 | 543 | 529 | 535 | 246,000 |
1988/04/28 | 510 | 550 | 510 | 530 | 519,000 |
1988/04/27 | 510 | 510 | 493 | 510 | 250,000 |
1988/04/26 | 510 | 515 | 500 | 510 | 288,000 |
1988/04/25 | 511 | 519 | 507 | 510 | 368,000 |
1988/04/23 | 505 | 514 | 502 | 506 | 358,000 |
1988/04/22 | 490 | 504 | 490 | 500 | 625,000 |
1988/04/21 | 484 | 490 | 481 | 490 | 286,000 |
1988/04/20 | 465 | 485 | 465 | 481 | 482,000 |
1988/04/19 | 455 | 465 | 455 | 465 | 146,000 |
1988/04/18 | 450 | 458 | 450 | 452 | 127,000 |
1988/04/15 | 450 | 450 | 445 | 445 | 57,000 |
1988/04/14 | 456 | 456 | 451 | 451 | 56,000 |
1988/04/13 | 450 | 460 | 450 | 454 | 45,000 |
1988/04/12 | 455 | 464 | 455 | 455 | 68,000 |
1988/04/11 | 461 | 464 | 457 | 457 | 110,000 |
1988/04/08 | 467 | 470 | 450 | 460 | 175,000 |
1988/04/07 | 450 | 468 | 445 | 467 | 404,000 |
1988/04/06 | 441 | 449 | 440 | 449 | 127,000 |
1988/04/05 | 442 | 443 | 440 | 440 | 38,000 |
1988/04/04 | 440 | 445 | 440 | 440 | 72,000 |
1988/04/02 | 435 | 440 | 430 | 430 | 42,000 |
1988/04/01 | 430 | 440 | 430 | 440 | 82,000 |
1988/03/31 | 427 | 433 | 426 | 428 | 60,000 |
1988/03/30 | 429 | 430 | 425 | 426 | 48,000 |
1988/03/29 | 430 | 430 | 425 | 425 | 49,000 |
1988/03/28 | 429 | 432 | 427 | 430 | 47,000 |
1988/03/26 | 430 | 433 | 425 | 428 | 42,000 |
1988/03/25 | 447 | 449 | 430 | 435 | 116,000 |
1988/03/24 | 440 | 447 | 434 | 447 | 84,000 |
1988/03/23 | 427 | 450 | 425 | 425 | 101,000 |
1988/03/22 | 426 | 426 | 423 | 425 | 51,000 |
1988/03/18 | 425 | 425 | 420 | 423 | 70,000 |
1988/03/17 | 425 | 428 | 420 | 421 | 70,000 |
1988/03/16 | 427 | 427 | 421 | 425 | 73,000 |
1988/03/15 | 425 | 428 | 421 | 423 | 47,000 |
1988/03/14 | 430 | 431 | 425 | 428 | 27,000 |
1988/03/11 | 420 | 430 | 420 | 420 | 55,000 |
1988/03/10 | 433 | 433 | 420 | 420 | 88,000 |
1988/03/09 | 431 | 435 | 430 | 433 | 58,000 |
1988/03/08 | 440 | 440 | 430 | 430 | 44,000 |
1988/03/07 | 440 | 444 | 435 | 436 | 69,000 |
1988/03/05 | 444 | 444 | 435 | 440 | 77,000 |
1988/03/04 | 435 | 445 | 435 | 439 | 135,000 |
1988/03/03 | 435 | 440 | 430 | 435 | 108,000 |
1988/03/02 | 430 | 440 | 425 | 440 | 88,000 |
1988/03/01 | 420 | 426 | 415 | 421 | 99,000 |
1988/02/29 | 411 | 426 | 410 | 410 | 97,000 |
1988/02/27 | 412 | 417 | 410 | 410 | 18,000 |
1988/02/26 | 417 | 418 | 410 | 410 | 78,000 |
1988/02/25 | 416 | 420 | 415 | 415 | 67,000 |
1988/02/24 | 420 | 420 | 416 | 416 | 64,000 |
1988/02/23 | 425 | 427 | 420 | 420 | 57,000 |
1988/02/22 | 425 | 430 | 420 | 420 | 89,000 |
1988/02/19 | 425 | 430 | 424 | 425 | 124,000 |
1988/02/18 | 430 | 434 | 426 | 426 | 117,000 |
1988/02/17 | 436 | 439 | 420 | 425 | 177,000 |
1988/02/16 | 438 | 446 | 430 | 430 | 320,000 |
1988/02/15 | 427 | 430 | 416 | 428 | 55,000 |
1988/02/12 | 412 | 419 | 412 | 413 | 101,000 |
1988/02/10 | 415 | 415 | 411 | 411 | 51,000 |
1988/02/09 | 422 | 422 | 411 | 411 | 68,000 |
1988/02/08 | 420 | 430 | 412 | 417 | 90,000 |
1988/02/06 | 420 | 430 | 415 | 415 | 48,000 |
1988/02/05 | 440 | 441 | 413 | 420 | 273,000 |
1988/02/04 | 455 | 463 | 430 | 430 | 1,008,000 |
1988/02/03 | 430 | 460 | 427 | 450 | 1,005,000 |
1988/02/02 | 406 | 420 | 403 | 420 | 131,000 |
1988/02/01 | 413 | 420 | 400 | 400 | 107,000 |
1988/01/30 | 413 | 415 | 409 | 411 | 41,000 |
1988/01/29 | 429 | 429 | 408 | 410 | 120,000 |
1988/01/28 | 430 | 434 | 426 | 428 | 496,000 |
1988/01/27 | 413 | 425 | 410 | 422 | 337,000 |
1988/01/26 | 399 | 403 | 395 | 398 | 125,000 |
1988/01/25 | 400 | 405 | 390 | 395 | 43,000 |
1988/01/23 | 408 | 411 | 400 | 400 | 74,000 |
1988/01/22 | 405 | 415 | 405 | 405 | 121,000 |
1988/01/21 | 419 | 419 | 400 | 406 | 238,000 |
1988/01/20 | 390 | 435 | 388 | 420 | 543,000 |
1988/01/19 | 383 | 385 | 383 | 385 | 36,000 |
1988/01/18 | 383 | 389 | 381 | 388 | 54,000 |
1988/01/14 | 378 | 380 | 376 | 380 | 33,000 |
1988/01/13 | 380 | 380 | 376 | 376 | 39,000 |
1988/01/12 | 380 | 380 | 371 | 375 | 30,000 |
1988/01/11 | 374 | 380 | 370 | 380 | 33,000 |
1988/01/07 | 392 | 392 | 366 | 370 | 71,000 |
1988/01/06 | 390 | 390 | 380 | 385 | 38,000 |
1988/01/05 | 361 | 370 | 360 | 370 | 21,000 |
1988/01/04 | 360 | 365 | 350 | 360 | 17,000 |