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 |