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 |
---|---|---|---|---|---|
1989/12/29 | 768 | 775 | 756 | 775 | 31,000 |
1989/12/28 | 761 | 770 | 757 | 762 | 37,000 |
1989/12/27 | 767 | 775 | 755 | 755 | 45,000 |
1989/12/26 | 775 | 780 | 765 | 765 | 57,000 |
1989/12/25 | 770 | 779 | 770 | 773 | 52,000 |
1989/12/22 | 772 | 780 | 771 | 779 | 32,000 |
1989/12/21 | 785 | 785 | 775 | 775 | 97,000 |
1989/12/20 | 788 | 795 | 781 | 788 | 70,000 |
1989/12/19 | 790 | 790 | 780 | 780 | 84,000 |
1989/12/18 | 790 | 790 | 780 | 780 | 78,000 |
1989/12/15 | 790 | 792 | 775 | 790 | 111,000 |
1989/12/14 | 805 | 811 | 790 | 790 | 109,000 |
1989/12/13 | 820 | 820 | 800 | 804 | 135,000 |
1989/12/12 | 810 | 820 | 800 | 820 | 166,000 |
1989/12/11 | 805 | 805 | 795 | 804 | 152,000 |
1989/12/08 | 810 | 810 | 795 | 800 | 230,000 |
1989/12/07 | 781 | 810 | 780 | 810 | 414,000 |
1989/12/06 | 771 | 780 | 770 | 779 | 103,000 |
1989/12/05 | 780 | 780 | 762 | 770 | 140,000 |
1989/12/04 | 765 | 780 | 760 | 780 | 138,000 |
1989/12/01 | 760 | 760 | 750 | 754 | 91,000 |
1989/11/30 | 750 | 770 | 749 | 760 | 87,000 |
1989/11/29 | 766 | 770 | 746 | 755 | 95,000 |
1989/11/28 | 783 | 785 | 760 | 776 | 193,000 |
1989/11/27 | 781 | 797 | 775 | 783 | 314,000 |
1989/11/24 | 751 | 780 | 751 | 775 | 494,000 |
1989/11/22 | 725 | 745 | 725 | 745 | 261,000 |
1989/11/21 | 711 | 720 | 710 | 710 | 91,000 |
1989/11/20 | 701 | 715 | 700 | 710 | 89,000 |
1989/11/17 | 709 | 715 | 700 | 700 | 74,000 |
1989/11/16 | 707 | 710 | 701 | 702 | 67,000 |
1989/11/15 | 705 | 710 | 701 | 701 | 16,000 |
1989/11/14 | 712 | 720 | 701 | 701 | 33,000 |
1989/11/13 | 720 | 720 | 710 | 712 | 58,000 |
1989/11/10 | 730 | 735 | 695 | 710 | 169,000 |
1989/11/09 | 691 | 730 | 685 | 730 | 129,000 |
1989/11/08 | 686 | 693 | 681 | 681 | 83,000 |
1989/11/07 | 700 | 700 | 681 | 681 | 53,000 |
1989/11/06 | 702 | 702 | 685 | 690 | 48,000 |
1989/11/02 | 700 | 700 | 690 | 700 | 48,000 |
1989/11/01 | 707 | 707 | 696 | 704 | 64,000 |
1989/10/31 | 705 | 706 | 695 | 697 | 72,000 |
1989/10/30 | 710 | 710 | 703 | 710 | 39,000 |
1989/10/27 | 715 | 718 | 703 | 703 | 63,000 |
1989/10/26 | 719 | 730 | 716 | 718 | 62,000 |
1989/10/25 | 730 | 730 | 715 | 720 | 116,000 |
1989/10/24 | 730 | 730 | 720 | 728 | 83,000 |
1989/10/23 | 710 | 725 | 702 | 716 | 160,000 |
1989/10/20 | 711 | 720 | 710 | 720 | 75,000 |
1989/10/19 | 710 | 725 | 702 | 702 | 58,000 |
1989/10/18 | 725 | 725 | 700 | 700 | 55,000 |
1989/10/17 | 700 | 705 | 685 | 685 | 64,000 |
1989/10/16 | 695 | 700 | 690 | 690 | 63,000 |
1989/10/13 | 685 | 700 | 685 | 700 | 41,000 |
1989/10/12 | 705 | 705 | 680 | 680 | 175,000 |
1989/10/11 | 730 | 730 | 705 | 705 | 97,000 |
1989/10/09 | 722 | 730 | 722 | 728 | 69,000 |
1989/10/06 | 730 | 730 | 722 | 722 | 59,000 |
1989/10/05 | 720 | 730 | 715 | 721 | 75,000 |
1989/10/04 | 715 | 716 | 700 | 715 | 86,000 |
1989/10/03 | 719 | 719 | 709 | 718 | 55,000 |
1989/10/02 | 725 | 730 | 711 | 719 | 61,000 |
1989/09/29 | 676 | 741 | 676 | 741 | 92,000 |
1989/09/28 | 667 | 675 | 666 | 671 | 63,000 |
1989/09/27 | 680 | 683 | 665 | 665 | 83,000 |
1989/09/26 | 690 | 695 | 675 | 680 | 66,000 |
1989/09/25 | 701 | 705 | 693 | 699 | 56,000 |
1989/09/22 | 705 | 715 | 690 | 691 | 80,000 |
1989/09/21 | 695 | 707 | 695 | 700 | 45,000 |
1989/09/20 | 715 | 716 | 690 | 690 | 102,000 |
1989/09/19 | 713 | 721 | 713 | 721 | 47,000 |
1989/09/18 | 711 | 720 | 710 | 712 | 45,000 |
1989/09/14 | 715 | 720 | 710 | 710 | 60,000 |
1989/09/13 | 720 | 720 | 707 | 719 | 47,000 |
1989/09/12 | 719 | 719 | 705 | 706 | 41,000 |
1989/09/11 | 722 | 722 | 705 | 705 | 52,000 |
1989/09/08 | 725 | 740 | 720 | 722 | 84,000 |
1989/09/07 | 738 | 738 | 724 | 724 | 83,000 |
1989/09/06 | 723 | 737 | 723 | 728 | 58,000 |
1989/09/05 | 729 | 738 | 720 | 724 | 76,000 |
1989/09/04 | 731 | 748 | 730 | 739 | 66,000 |
1989/09/01 | 759 | 763 | 740 | 741 | 246,000 |
1989/08/31 | 759 | 780 | 754 | 758 | 747,000 |
1989/08/30 | 720 | 770 | 717 | 749 | 684,000 |
1989/08/29 | 710 | 718 | 701 | 711 | 131,000 |
1989/08/28 | 691 | 720 | 690 | 718 | 77,000 |
1989/08/25 | 685 | 700 | 684 | 684 | 48,000 |
1989/08/24 | 690 | 699 | 684 | 684 | 61,000 |
1989/08/23 | 680 | 690 | 680 | 681 | 39,000 |
1989/08/22 | 699 | 700 | 682 | 696 | 45,000 |
1989/08/21 | 701 | 710 | 700 | 700 | 28,000 |
1989/08/18 | 710 | 710 | 700 | 701 | 41,000 |
1989/08/17 | 701 | 710 | 701 | 705 | 50,000 |
1989/08/16 | 708 | 710 | 702 | 710 | 36,000 |
1989/08/15 | 706 | 715 | 700 | 715 | 34,000 |
1989/08/14 | 711 | 720 | 700 | 700 | 51,000 |
1989/08/11 | 736 | 740 | 700 | 700 | 203,000 |
1989/08/10 | 740 | 750 | 731 | 735 | 719,000 |
1989/08/09 | 705 | 740 | 705 | 735 | 651,000 |
1989/08/08 | 707 | 710 | 699 | 700 | 155,000 |
1989/08/07 | 684 | 710 | 683 | 709 | 152,000 |
1989/08/04 | 678 | 686 | 675 | 685 | 89,000 |
1989/08/03 | 690 | 698 | 675 | 686 | 80,000 |
1989/08/02 | 701 | 712 | 696 | 700 | 213,000 |
1989/08/01 | 718 | 720 | 702 | 707 | 451,000 |
1989/07/31 | 680 | 724 | 679 | 720 | 737,000 |
1989/07/28 | 680 | 681 | 670 | 680 | 384,000 |
1989/07/27 | 686 | 690 | 669 | 680 | 601,000 |
1989/07/26 | 650 | 689 | 648 | 680 | 547,000 |
1989/07/25 | 630 | 648 | 626 | 648 | 113,000 |
1989/07/24 | 620 | 630 | 619 | 630 | 94,000 |
1989/07/21 | 605 | 620 | 601 | 615 | 35,000 |
1989/07/20 | 605 | 609 | 601 | 605 | 14,000 |
1989/07/19 | 601 | 601 | 595 | 595 | 19,000 |
1989/07/18 | 610 | 613 | 605 | 610 | 24,000 |
1989/07/17 | 618 | 618 | 610 | 613 | 29,000 |
1989/07/14 | 616 | 620 | 615 | 615 | 34,000 |
1989/07/13 | 613 | 620 | 612 | 613 | 34,000 |
1989/07/12 | 615 | 615 | 613 | 613 | 40,000 |
1989/07/11 | 611 | 612 | 610 | 612 | 15,000 |
1989/07/10 | 619 | 619 | 611 | 611 | 24,000 |
1989/07/07 | 601 | 620 | 601 | 620 | 13,000 |
1989/07/06 | 629 | 629 | 610 | 610 | 26,000 |
1989/07/05 | 620 | 630 | 620 | 620 | 55,000 |
1989/07/04 | 600 | 610 | 595 | 605 | 40,000 |
1989/07/03 | 585 | 600 | 585 | 600 | 11,000 |
1989/06/30 | 582 | 590 | 581 | 586 | 41,000 |
1989/06/29 | 590 | 600 | 582 | 590 | 21,000 |
1989/06/28 | 600 | 600 | 580 | 580 | 53,000 |
1989/06/27 | 601 | 605 | 600 | 603 | 8,000 |
1989/06/26 | 591 | 610 | 591 | 600 | 24,000 |
1989/06/23 | 600 | 600 | 594 | 594 | 28,000 |
1989/06/22 | 601 | 601 | 600 | 600 | 6,000 |
1989/06/21 | 600 | 611 | 600 | 600 | 37,000 |
1989/06/20 | 600 | 600 | 597 | 598 | 40,000 |
1989/06/19 | 594 | 601 | 594 | 600 | 33,000 |
1989/06/16 | 590 | 592 | 590 | 592 | 42,000 |
1989/06/15 | 603 | 603 | 590 | 590 | 39,000 |
1989/06/14 | 610 | 610 | 601 | 608 | 26,000 |
1989/06/13 | 611 | 611 | 608 | 608 | 29,000 |
1989/06/12 | 618 | 618 | 611 | 612 | 16,000 |
1989/06/09 | 614 | 629 | 614 | 618 | 33,000 |
1989/06/08 | 613 | 615 | 610 | 614 | 47,000 |
1989/06/07 | 620 | 620 | 611 | 614 | 24,000 |
1989/06/06 | 621 | 621 | 615 | 620 | 28,000 |
1989/06/05 | 620 | 625 | 610 | 621 | 10,000 |
1989/06/02 | 611 | 620 | 611 | 620 | 10,000 |
1989/06/01 | 616 | 650 | 616 | 650 | 74,000 |
1989/05/31 | 630 | 635 | 610 | 616 | 31,000 |
1989/05/30 | 633 | 635 | 630 | 630 | 39,000 |
1989/05/29 | 630 | 650 | 630 | 630 | 41,000 |
1989/05/26 | 636 | 639 | 636 | 636 | 34,000 |
1989/05/25 | 632 | 635 | 631 | 635 | 19,000 |
1989/05/24 | 637 | 638 | 630 | 630 | 29,000 |
1989/05/23 | 655 | 658 | 635 | 635 | 34,000 |
1989/05/22 | 669 | 669 | 655 | 658 | 51,000 |
1989/05/19 | 654 | 660 | 652 | 660 | 62,000 |
1989/05/18 | 650 | 650 | 643 | 650 | 90,000 |
1989/05/17 | 645 | 650 | 642 | 645 | 49,000 |
1989/05/16 | 641 | 641 | 636 | 640 | 10,000 |
1989/05/15 | 649 | 650 | 630 | 631 | 47,000 |
1989/05/12 | 645 | 654 | 640 | 654 | 38,000 |
1989/05/11 | 654 | 655 | 645 | 650 | 53,000 |
1989/05/10 | 651 | 655 | 648 | 650 | 41,000 |
1989/05/09 | 660 | 669 | 649 | 650 | 81,000 |
1989/05/08 | 658 | 660 | 640 | 640 | 76,000 |
1989/05/02 | 635 | 658 | 635 | 658 | 66,000 |
1989/05/01 | 630 | 645 | 630 | 635 | 44,000 |
1989/04/28 | 634 | 640 | 628 | 630 | 44,000 |
1989/04/27 | 640 | 640 | 632 | 634 | 58,000 |
1989/04/26 | 629 | 635 | 625 | 635 | 74,000 |
1989/04/25 | 630 | 635 | 625 | 630 | 90,000 |
1989/04/24 | 640 | 641 | 630 | 635 | 29,000 |
1989/04/21 | 646 | 646 | 630 | 635 | 135,000 |
1989/04/20 | 670 | 690 | 645 | 660 | 708,000 |
1989/04/19 | 650 | 670 | 648 | 670 | 748,000 |
1989/04/18 | 570 | 600 | 569 | 600 | 79,000 |
1989/04/17 | 571 | 571 | 566 | 566 | 23,000 |
1989/04/14 | 571 | 575 | 570 | 570 | 14,000 |
1989/04/13 | 580 | 585 | 571 | 571 | 22,000 |
1989/04/12 | 575 | 575 | 570 | 575 | 18,000 |
1989/04/11 | 566 | 567 | 565 | 565 | 11,000 |
1989/04/10 | 580 | 580 | 565 | 570 | 33,000 |
1989/04/07 | 589 | 590 | 580 | 582 | 16,000 |
1989/04/06 | 584 | 593 | 580 | 593 | 19,000 |
1989/04/05 | 594 | 594 | 580 | 580 | 36,000 |
1989/04/04 | 595 | 600 | 592 | 593 | 22,000 |
1989/04/03 | 600 | 605 | 595 | 595 | 26,000 |
1989/03/31 | 610 | 610 | 591 | 591 | 36,000 |
1989/03/30 | 572 | 600 | 572 | 600 | 32,000 |
1989/03/29 | 569 | 585 | 567 | 567 | 19,000 |
1989/03/28 | 562 | 579 | 561 | 568 | 15,000 |
1989/03/27 | 571 | 579 | 560 | 560 | 35,000 |
1989/03/24 | 591 | 595 | 580 | 580 | 22,000 |
1989/03/23 | 562 | 580 | 560 | 580 | 22,000 |
1989/03/22 | 601 | 617 | 580 | 590 | 47,000 |
1989/03/20 | 620 | 620 | 600 | 600 | 161,000 |
1989/03/17 | 590 | 620 | 589 | 610 | 180,000 |
1989/03/16 | 575 | 587 | 570 | 581 | 121,000 |
1989/03/15 | 563 | 575 | 562 | 575 | 30,000 |
1989/03/14 | 565 | 570 | 560 | 560 | 34,000 |
1989/03/13 | 562 | 570 | 562 | 570 | 48,000 |
1989/03/10 | 569 | 570 | 560 | 560 | 36,000 |
1989/03/09 | 570 | 575 | 566 | 570 | 33,000 |
1989/03/08 | 581 | 581 | 570 | 580 | 20,000 |
1989/03/07 | 575 | 580 | 575 | 580 | 17,000 |
1989/03/06 | 585 | 590 | 570 | 570 | 54,000 |
1989/03/03 | 573 | 595 | 570 | 580 | 61,000 |
1989/03/02 | 580 | 580 | 569 | 570 | 27,000 |
1989/03/01 | 568 | 570 | 567 | 570 | 83,000 |
1989/02/28 | 570 | 570 | 565 | 566 | 33,000 |
1989/02/27 | 566 | 570 | 566 | 569 | 45,000 |
1989/02/23 | 573 | 585 | 570 | 570 | 35,000 |
1989/02/22 | 579 | 590 | 570 | 572 | 44,000 |
1989/02/21 | 565 | 599 | 565 | 599 | 19,000 |
1989/02/20 | 563 | 572 | 561 | 562 | 56,000 |
1989/02/17 | 570 | 575 | 560 | 560 | 42,000 |
1989/02/16 | 572 | 575 | 570 | 572 | 61,000 |
1989/02/15 | 571 | 576 | 570 | 572 | 39,000 |
1989/02/14 | 578 | 582 | 556 | 556 | 32,000 |
1989/02/13 | 590 | 590 | 578 | 582 | 36,000 |
1989/02/10 | 590 | 600 | 586 | 590 | 21,000 |
1989/02/09 | 583 | 600 | 580 | 586 | 40,000 |
1989/02/08 | 603 | 604 | 602 | 603 | 35,000 |
1989/02/07 | 608 | 620 | 603 | 603 | 71,000 |
1989/02/06 | 606 | 620 | 603 | 605 | 40,000 |
1989/02/03 | 600 | 610 | 599 | 602 | 83,000 |
1989/02/02 | 599 | 600 | 583 | 599 | 49,000 |
1989/02/01 | 609 | 610 | 591 | 600 | 93,000 |
1989/01/31 | 628 | 628 | 605 | 608 | 68,000 |
1989/01/30 | 635 | 640 | 625 | 625 | 72,000 |
1989/01/28 | 635 | 635 | 620 | 625 | 83,000 |
1989/01/27 | 630 | 639 | 609 | 617 | 200,000 |
1989/01/26 | 606 | 630 | 601 | 630 | 334,000 |
1989/01/25 | 580 | 598 | 572 | 586 | 130,000 |
1989/01/24 | 567 | 575 | 561 | 562 | 65,000 |
1989/01/23 | 575 | 578 | 560 | 560 | 46,000 |
1989/01/20 | 571 | 571 | 551 | 556 | 35,000 |
1989/01/19 | 575 | 575 | 560 | 570 | 83,000 |
1989/01/18 | 560 | 580 | 560 | 577 | 64,000 |
1989/01/17 | 540 | 560 | 540 | 558 | 66,000 |
1989/01/13 | 538 | 540 | 537 | 539 | 33,000 |
1989/01/12 | 540 | 540 | 537 | 538 | 36,000 |
1989/01/11 | 540 | 540 | 535 | 536 | 38,000 |
1989/01/10 | 530 | 547 | 530 | 540 | 37,000 |
1989/01/09 | 530 | 530 | 516 | 530 | 23,000 |
1989/01/06 | 529 | 530 | 512 | 512 | 31,000 |
1989/01/05 | 530 | 536 | 528 | 530 | 23,000 |
1989/01/04 | 525 | 526 | 525 | 526 | 5,000 |