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
1990/12/28 361 365 361 365 2,000
1990/12/27 365 365 360 360 8,000
1990/12/26 373 374 365 365 5,000
1990/12/25 379 379 379 379 8,000
1990/12/21 380 380 361 374 14,000
1990/12/20 391 391 380 380 32,000
1990/12/19 398 398 385 390 10,000
1990/12/18 398 400 398 400 12,000
1990/12/17 403 403 398 398 5,000
1990/12/14 414 418 402 402 12,000
1990/12/13 413 419 413 415 7,000
1990/12/12 405 411 405 407 10,000
1990/12/11 400 405 400 405 24,000
1990/12/10 381 381 381 381 10,000
1990/12/07 371 371 371 371 13,000
1990/12/06 345 350 345 350 10,000
1990/12/05 352 353 346 346 7,000
1990/12/04 360 360 357 357 3,000
1990/12/03 375 375 365 365 6,000
1990/11/30 375 375 361 361 11,000
1990/11/29 380 380 380 380 6,000
1990/11/28 390 390 390 390 6,000
1990/11/27 391 395 391 395 2,000
1990/11/26 399 400 390 390 4,000
1990/11/22 400 400 400 400 4,000
1990/11/21 406 406 395 395 11,000
1990/11/20 406 410 406 410 5,000
1990/11/19 391 391 391 391 11,000
1990/11/16 405 405 395 396 14,000
1990/11/15 410 410 407 407 9,000
1990/11/14 421 421 411 411 10,000
1990/11/13 406 416 406 416 18,000
1990/11/09 425 425 406 406 4,000
1990/11/07 444 444 440 441 12,000
1990/11/06 446 446 440 440 8,000
1990/11/05 445 445 445 445 4,000
1990/11/02 436 440 436 440 8,000
1990/11/01 455 455 450 455 5,000
1990/10/31 476 476 460 460 19,000
1990/10/30 471 471 471 471 7,000
1990/10/29 480 484 480 480 17,000
1990/10/26 474 475 471 475 11,000
1990/10/25 470 475 470 475 3,000
1990/10/24 470 470 462 470 20,000
1990/10/23 460 465 460 465 15,000
1990/10/19 416 431 415 431 20,000
1990/10/18 419 424 406 406 12,000
1990/10/17 420 420 420 420 4,000
1990/10/16 411 415 410 415 10,000
1990/10/15 410 410 410 410 2,000
1990/10/12 410 410 410 410 4,000
1990/10/11 410 411 410 410 11,000
1990/10/09 411 427 410 420 12,000
1990/10/08 410 410 410 410 6,000
1990/10/05 415 415 410 415 8,000
1990/10/04 420 420 410 410 10,000
1990/10/03 411 425 411 415 30,000
1990/10/02 381 411 381 411 22,000
1990/09/27 420 420 420 420 8,000
1990/09/26 436 436 429 429 12,000
1990/09/21 466 467 449 450 24,000
1990/09/20 465 465 465 465 1,000
1990/09/19 480 480 470 480 6,000
1990/09/18 495 495 490 490 13,000
1990/09/17 507 507 500 500 7,000
1990/09/14 505 505 500 505 12,000
1990/09/13 510 510 500 500 6,000
1990/09/12 499 499 498 498 8,000
1990/09/11 491 491 491 491 1,000
1990/09/10 488 490 487 490 9,000
1990/09/07 490 490 484 489 9,000
1990/09/06 496 497 490 497 12,000
1990/09/05 510 510 495 495 13,000
1990/09/04 510 520 510 520 14,000
1990/09/03 535 535 525 525 6,000
1990/08/31 515 521 515 515 11,000
1990/08/30 525 525 511 515 18,000
1990/08/29 524 525 515 525 22,000
1990/08/27 494 499 494 494 11,000
1990/08/24 511 515 511 515 23,000
1990/08/23 541 541 541 541 5,000
1990/08/22 552 555 550 550 5,000
1990/08/21 575 580 575 579 4,000
1990/08/20 576 580 575 575 7,000
1990/08/17 591 591 580 580 17,000
1990/08/16 629 629 610 610 4,000
1990/08/15 606 630 606 630 10,000
1990/08/14 590 590 575 575 6,000
1990/08/13 632 632 632 632 12,000
1990/08/09 621 621 620 620 9,000
1990/08/08 603 603 603 603 2,000
1990/08/07 614 614 593 593 16,000
1990/08/06 649 649 649 649 1,000
1990/08/03 651 651 650 650 13,000
1990/08/02 675 675 650 650 8,000
1990/08/01 685 685 665 665 18,000
1990/07/31 682 685 682 685 14,000
1990/07/30 674 677 674 676 8,000
1990/07/27 651 668 651 668 4,000
1990/07/26 688 688 646 646 15,000
1990/07/25 700 700 688 688 39,000
1990/07/24 680 700 680 700 17,000
1990/07/23 707 707 700 700 18,000
1990/07/20 695 700 685 700 31,000
1990/07/19 687 687 683 685 14,000
1990/07/18 686 700 686 691 25,000
1990/07/17 685 700 680 680 34,000
1990/07/16 705 720 700 705 32,000
1990/07/13 706 706 700 705 23,000
1990/07/12 720 720 706 710 18,000
1990/07/11 711 720 700 700 29,000
1990/07/10 725 725 710 710 56,000
1990/07/09 709 719 699 715 40,000
1990/07/06 678 695 678 695 16,000
1990/07/05 662 670 661 665 29,000
1990/07/04 661 670 660 660 24,000
1990/07/03 651 670 650 660 39,000
1990/07/02 660 660 641 641 15,000
1990/06/29 647 655 642 650 36,000
1990/06/28 654 654 641 645 30,000
1990/06/27 642 660 642 654 26,000
1990/06/26 650 660 630 641 49,000
1990/06/25 672 672 650 660 15,000
1990/06/22 690 690 676 676 22,000
1990/06/21 681 690 680 690 10,000
1990/06/20 700 700 671 677 19,000
1990/06/19 702 710 700 705 37,000
1990/06/18 700 701 700 700 35,000
1990/06/15 699 701 698 701 19,000
1990/06/14 696 710 690 700 26,000
1990/06/13 710 710 700 700 35,000
1990/06/12 708 710 700 700 38,000
1990/06/11 708 710 700 700 14,000
1990/06/08 701 708 700 708 20,000
1990/06/07 701 701 700 700 12,000
1990/06/06 688 705 688 705 9,000
1990/06/05 700 705 685 685 22,000
1990/06/04 705 705 694 705 20,000
1990/06/01 712 715 712 712 31,000
1990/05/31 713 720 710 720 31,000
1990/05/30 713 720 711 711 30,000
1990/05/29 717 730 710 710 40,000
1990/05/28 713 730 710 711 35,000
1990/05/25 731 745 720 743 50,000
1990/05/24 742 757 722 722 55,000
1990/05/23 732 748 730 742 58,000
1990/05/22 730 735 720 732 45,000
1990/05/21 721 739 719 720 36,000
1990/05/18 750 750 729 731 55,000
1990/05/17 720 740 710 739 53,000
1990/05/16 720 735 720 720 51,000
1990/05/15 696 712 696 712 79,000
1990/05/14 690 695 681 695 60,000
1990/05/11 690 690 687 690 76,000
1990/05/10 690 695 681 690 62,000
1990/05/09 661 680 655 680 38,000
1990/05/08 629 641 620 641 69,000
1990/05/07 620 625 613 620 27,000
1990/05/02 605 610 600 610 38,000
1990/05/01 617 620 600 604 14,000
1990/04/27 606 607 604 607 33,000
1990/04/26 615 620 605 605 14,000
1990/04/25 571 590 570 590 44,000
1990/04/24 595 595 567 567 22,000
1990/04/23 590 590 585 586 9,000
1990/04/20 595 600 590 590 24,000
1990/04/19 567 585 567 585 27,000
1990/04/18 567 572 560 560 14,000
1990/04/17 570 570 565 565 16,000
1990/04/16 580 582 580 580 11,000
1990/04/13 580 580 570 572 14,000
1990/04/12 611 612 598 598 23,000
1990/04/11 608 630 600 605 41,000
1990/04/10 611 620 611 611 50,000
1990/04/09 568 568 568 568 38,000
1990/04/06 451 458 451 458 81,000
1990/04/04 551 560 500 500 62,000
1990/04/03 600 600 545 560 61,000
1990/03/30 670 700 670 700 14,000
1990/03/29 699 700 677 677 13,000
1990/03/28 700 700 699 700 28,000
1990/03/27 671 680 671 677 19,000
1990/03/26 662 670 650 670 39,000
1990/03/23 685 685 650 660 45,000
1990/03/20 750 750 715 715 61,000
1990/03/19 770 770 750 750 31,000
1990/03/16 776 780 770 771 26,000
1990/03/15 765 779 765 770 29,000
1990/03/14 768 785 763 785 26,000
1990/03/13 780 783 760 761 58,000
1990/03/12 810 814 800 800 55,000
1990/03/09 790 815 780 810 53,000
1990/03/08 775 780 760 760 55,000
1990/03/07 787 787 770 770 35,000
1990/03/06 779 798 777 777 50,000
1990/03/05 780 785 770 770 42,000
1990/03/02 785 800 780 785 42,000
1990/03/01 790 790 775 777 51,000
1990/02/28 780 790 780 780 38,000
1990/02/27 750 750 744 750 42,000
1990/02/26 780 780 719 725 50,000
1990/02/23 800 800 782 786 44,000
1990/02/22 790 812 786 800 36,000
1990/02/21 827 840 822 822 89,000
1990/02/20 835 838 820 827 56,000
1990/02/19 848 848 836 836 82,000
1990/02/16 830 837 830 834 62,000
1990/02/15 832 840 821 830 116,000
1990/02/14 873 873 832 832 192,000
1990/02/13 870 886 863 863 442,000
1990/02/09 827 850 820 846 352,000
1990/02/08 825 830 825 826 115,000
1990/02/07 830 835 825 828 170,000
1990/02/06 820 830 810 830 172,000
1990/02/05 797 815 797 800 116,000
1990/02/02 790 815 790 797 78,000
1990/02/01 792 800 785 790 35,000
1990/01/31 786 800 786 790 57,000
1990/01/30 795 795 785 786 32,000
1990/01/29 800 800 785 785 43,000
1990/01/26 780 790 780 790 56,000
1990/01/25 799 799 780 780 45,000
1990/01/24 806 810 780 780 57,000
1990/01/23 803 817 803 806 68,000
1990/01/22 803 817 803 812 58,000
1990/01/19 816 820 802 804 129,000
1990/01/18 825 835 816 816 245,000
1990/01/17 798 824 795 824 204,000
1990/01/16 825 826 795 804 163,000
1990/01/12 809 838 800 825 610,000
1990/01/11 800 805 795 800 198,000
1990/01/10 799 800 785 800 157,000
1990/01/09 776 800 775 780 104,000
1990/01/08 775 775 765 775 47,000
1990/01/05 779 779 765 765 40,000
1990/01/04 765 770 760 761 26,000

このページの先頭へ