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 |
---|---|---|---|---|---|
1992/12/30 | 192 | 192 | 192 | 192 | 2,000 |
1992/12/29 | 193 | 193 | 193 | 193 | 3,000 |
1992/12/28 | 190 | 209 | 190 | 199 | 10,000 |
1992/12/25 | 190 | 190 | 190 | 190 | 21,000 |
1992/12/24 | 189 | 190 | 189 | 189 | 4,000 |
1992/12/22 | 186 | 190 | 186 | 190 | 3,000 |
1992/12/21 | 190 | 190 | 183 | 183 | 18,000 |
1992/12/18 | 190 | 190 | 190 | 190 | 6,000 |
1992/12/17 | 190 | 190 | 190 | 190 | 3,000 |
1992/12/16 | 190 | 190 | 190 | 190 | 12,000 |
1992/12/15 | 189 | 190 | 185 | 190 | 6,000 |
1992/12/14 | 190 | 190 | 190 | 190 | 2,000 |
1992/12/11 | 185 | 187 | 185 | 187 | 9,000 |
1992/12/10 | 181 | 181 | 181 | 181 | 4,000 |
1992/12/08 | 181 | 181 | 180 | 180 | 10,000 |
1992/12/07 | 181 | 181 | 181 | 181 | 2,000 |
1992/12/04 | 185 | 185 | 185 | 185 | 4,000 |
1992/12/03 | 185 | 185 | 185 | 185 | 1,000 |
1992/12/02 | 182 | 183 | 182 | 183 | 3,000 |
1992/12/01 | 190 | 190 | 181 | 181 | 4,000 |
1992/11/30 | 180 | 180 | 180 | 180 | 3,000 |
1992/11/27 | 197 | 197 | 190 | 190 | 6,000 |
1992/11/26 | 181 | 198 | 181 | 198 | 11,000 |
1992/11/25 | 171 | 171 | 171 | 171 | 9,000 |
1992/11/24 | 171 | 171 | 171 | 171 | 4,000 |
1992/11/20 | 171 | 180 | 171 | 180 | 4,000 |
1992/11/19 | 170 | 170 | 170 | 170 | 2,000 |
1992/11/18 | 171 | 171 | 166 | 166 | 3,000 |
1992/11/17 | 170 | 170 | 170 | 170 | 1,000 |
1992/11/16 | 175 | 175 | 170 | 170 | 7,000 |
1992/11/12 | 175 | 176 | 175 | 176 | 8,000 |
1992/11/11 | 175 | 175 | 175 | 175 | 1,000 |
1992/11/10 | 172 | 175 | 172 | 175 | 2,000 |
1992/11/09 | 180 | 180 | 170 | 170 | 4,000 |
1992/11/06 | 180 | 180 | 180 | 180 | 1,000 |
1992/11/04 | 180 | 180 | 180 | 180 | 5,000 |
1992/11/02 | 180 | 180 | 176 | 176 | 8,000 |
1992/10/30 | 181 | 181 | 180 | 181 | 11,000 |
1992/10/29 | 181 | 181 | 181 | 181 | 2,000 |
1992/10/28 | 183 | 190 | 182 | 190 | 5,000 |
1992/10/27 | 181 | 181 | 181 | 181 | 2,000 |
1992/10/26 | 181 | 181 | 181 | 181 | 2,000 |
1992/10/23 | 181 | 181 | 180 | 180 | 4,000 |
1992/10/22 | 181 | 181 | 181 | 181 | 4,000 |
1992/10/21 | 185 | 185 | 185 | 185 | 1,000 |
1992/10/20 | 190 | 190 | 190 | 190 | 5,000 |
1992/10/19 | 190 | 190 | 190 | 190 | 12,000 |
1992/10/16 | 195 | 195 | 193 | 193 | 4,000 |
1992/10/15 | 197 | 197 | 197 | 197 | 2,000 |
1992/10/14 | 192 | 197 | 192 | 197 | 3,000 |
1992/10/13 | 191 | 191 | 191 | 191 | 1,000 |
1992/10/12 | 190 | 190 | 190 | 190 | 3,000 |
1992/10/09 | 190 | 190 | 190 | 190 | 1,000 |
1992/10/08 | 187 | 190 | 186 | 190 | 6,000 |
1992/10/07 | 185 | 186 | 185 | 186 | 4,000 |
1992/10/06 | 190 | 191 | 190 | 190 | 7,000 |
1992/10/05 | 192 | 192 | 192 | 192 | 2,000 |
1992/10/02 | 195 | 202 | 192 | 200 | 7,000 |
1992/10/01 | 200 | 200 | 200 | 200 | 8,000 |
1992/09/30 | 208 | 208 | 208 | 208 | 1,000 |
1992/09/29 | 205 | 210 | 205 | 210 | 10,000 |
1992/09/28 | 200 | 205 | 200 | 200 | 26,000 |
1992/09/25 | 200 | 200 | 195 | 195 | 11,000 |
1992/09/24 | 200 | 200 | 195 | 195 | 13,000 |
1992/09/22 | 195 | 195 | 195 | 195 | 3,000 |
1992/09/21 | 195 | 195 | 195 | 195 | 2,000 |
1992/09/18 | 199 | 200 | 198 | 200 | 8,000 |
1992/09/16 | 205 | 205 | 200 | 200 | 6,000 |
1992/09/14 | 201 | 205 | 200 | 205 | 10,000 |
1992/09/11 | 213 | 213 | 210 | 210 | 12,000 |
1992/09/10 | 213 | 218 | 213 | 215 | 24,000 |
1992/09/09 | 214 | 218 | 212 | 218 | 12,000 |
1992/09/08 | 212 | 218 | 212 | 213 | 9,000 |
1992/09/07 | 217 | 217 | 210 | 210 | 18,000 |
1992/09/04 | 215 | 220 | 215 | 220 | 7,000 |
1992/09/03 | 210 | 215 | 210 | 215 | 12,000 |
1992/09/02 | 218 | 225 | 215 | 225 | 14,000 |
1992/09/01 | 235 | 237 | 220 | 220 | 34,000 |
1992/08/31 | 237 | 237 | 237 | 237 | 31,000 |
1992/08/28 | 195 | 220 | 193 | 208 | 51,000 |
1992/08/27 | 199 | 200 | 199 | 200 | 17,000 |
1992/08/26 | 201 | 202 | 199 | 199 | 16,000 |
1992/08/25 | 202 | 205 | 200 | 200 | 25,000 |
1992/08/24 | 171 | 187 | 170 | 187 | 17,000 |
1992/08/21 | 168 | 168 | 168 | 168 | 12,000 |
1992/08/20 | 130 | 130 | 125 | 130 | 28,000 |
1992/08/19 | 130 | 130 | 130 | 130 | 8,000 |
1992/08/18 | 131 | 132 | 129 | 130 | 18,000 |
1992/08/17 | 135 | 135 | 131 | 131 | 25,000 |
1992/08/14 | 131 | 135 | 130 | 135 | 14,000 |
1992/08/13 | 121 | 125 | 120 | 125 | 20,000 |
1992/08/12 | 130 | 132 | 121 | 121 | 18,000 |
1992/08/11 | 136 | 136 | 135 | 136 | 16,000 |
1992/08/10 | 146 | 146 | 136 | 136 | 21,000 |
1992/08/07 | 160 | 160 | 151 | 151 | 18,000 |
1992/08/06 | 154 | 160 | 154 | 155 | 30,000 |
1992/08/05 | 165 | 165 | 155 | 155 | 10,000 |
1992/08/04 | 170 | 170 | 167 | 168 | 7,000 |
1992/08/03 | 180 | 183 | 170 | 170 | 11,000 |
1992/07/31 | 180 | 180 | 180 | 180 | 6,000 |
1992/07/30 | 180 | 180 | 175 | 180 | 7,000 |
1992/07/28 | 190 | 190 | 190 | 190 | 2,000 |
1992/07/27 | 190 | 195 | 190 | 195 | 2,000 |
1992/07/24 | 200 | 200 | 190 | 190 | 11,000 |
1992/07/23 | 195 | 195 | 174 | 185 | 21,000 |
1992/07/22 | 200 | 200 | 195 | 195 | 6,000 |
1992/07/21 | 200 | 200 | 199 | 199 | 9,000 |
1992/07/20 | 201 | 201 | 200 | 200 | 6,000 |
1992/07/17 | 206 | 206 | 205 | 205 | 4,000 |
1992/07/16 | 205 | 206 | 205 | 206 | 8,000 |
1992/07/15 | 205 | 210 | 205 | 208 | 3,000 |
1992/07/14 | 201 | 201 | 201 | 201 | 15,000 |
1992/07/13 | 209 | 209 | 209 | 209 | 3,000 |
1992/07/10 | 207 | 210 | 207 | 209 | 9,000 |
1992/07/09 | 206 | 208 | 205 | 208 | 4,000 |
1992/07/08 | 210 | 210 | 205 | 205 | 4,000 |
1992/07/06 | 218 | 218 | 218 | 218 | 1,000 |
1992/07/03 | 211 | 218 | 211 | 218 | 5,000 |
1992/07/02 | 211 | 219 | 205 | 219 | 7,000 |
1992/07/01 | 200 | 220 | 200 | 220 | 12,000 |
1992/06/30 | 206 | 206 | 206 | 206 | 3,000 |
1992/06/29 | 220 | 220 | 210 | 210 | 3,000 |
1992/06/26 | 220 | 220 | 220 | 220 | 5,000 |
1992/06/25 | 224 | 224 | 220 | 220 | 6,000 |
1992/06/22 | 228 | 228 | 224 | 224 | 4,000 |
1992/06/19 | 228 | 229 | 228 | 229 | 3,000 |
1992/06/18 | 226 | 230 | 226 | 230 | 13,000 |
1992/06/17 | 229 | 229 | 225 | 226 | 4,000 |
1992/06/16 | 221 | 221 | 221 | 221 | 1,000 |
1992/06/15 | 230 | 230 | 220 | 220 | 10,000 |
1992/06/12 | 240 | 240 | 240 | 240 | 4,000 |
1992/06/09 | 241 | 241 | 240 | 240 | 2,000 |
1992/06/08 | 240 | 246 | 240 | 246 | 8,000 |
1992/06/05 | 241 | 241 | 240 | 240 | 13,000 |
1992/06/04 | 245 | 245 | 240 | 240 | 4,000 |
1992/06/03 | 240 | 240 | 240 | 240 | 9,000 |
1992/06/01 | 240 | 240 | 240 | 240 | 4,000 |
1992/05/28 | 245 | 250 | 240 | 240 | 8,000 |
1992/05/27 | 245 | 250 | 245 | 250 | 9,000 |
1992/05/26 | 250 | 250 | 245 | 245 | 6,000 |
1992/05/25 | 250 | 250 | 250 | 250 | 10,000 |
1992/05/22 | 250 | 250 | 250 | 250 | 2,000 |
1992/05/21 | 251 | 255 | 249 | 255 | 7,000 |
1992/05/20 | 251 | 251 | 251 | 251 | 5,000 |
1992/05/19 | 269 | 270 | 260 | 260 | 9,000 |
1992/05/18 | 255 | 255 | 249 | 249 | 3,000 |
1992/05/15 | 270 | 271 | 260 | 260 | 21,000 |
1992/05/14 | 259 | 270 | 259 | 265 | 15,000 |
1992/05/13 | 250 | 259 | 243 | 259 | 27,000 |
1992/05/12 | 251 | 251 | 250 | 250 | 21,000 |
1992/05/11 | 230 | 239 | 230 | 239 | 30,000 |
1992/05/08 | 229 | 230 | 227 | 227 | 33,000 |
1992/05/07 | 229 | 229 | 226 | 229 | 18,000 |
1992/05/06 | 229 | 229 | 229 | 229 | 4,000 |
1992/05/01 | 225 | 230 | 225 | 230 | 3,000 |
1992/04/30 | 223 | 223 | 223 | 223 | 1,000 |
1992/04/28 | 222 | 222 | 222 | 222 | 2,000 |
1992/04/27 | 231 | 231 | 230 | 230 | 3,000 |
1992/04/24 | 230 | 230 | 230 | 230 | 4,000 |
1992/04/23 | 230 | 230 | 230 | 230 | 3,000 |
1992/04/22 | 231 | 231 | 230 | 230 | 4,000 |
1992/04/21 | 230 | 232 | 230 | 232 | 7,000 |
1992/04/20 | 231 | 231 | 231 | 231 | 5,000 |
1992/04/17 | 245 | 245 | 241 | 241 | 4,000 |
1992/04/16 | 236 | 245 | 232 | 243 | 16,000 |
1992/04/15 | 222 | 230 | 222 | 230 | 10,000 |
1992/04/14 | 216 | 220 | 213 | 220 | 11,000 |
1992/04/13 | 215 | 220 | 215 | 216 | 22,000 |
1992/04/10 | 206 | 210 | 206 | 208 | 17,000 |
1992/04/09 | 210 | 210 | 210 | 210 | 11,000 |
1992/04/07 | 240 | 240 | 230 | 235 | 12,000 |
1992/04/06 | 237 | 240 | 237 | 240 | 4,000 |
1992/04/03 | 241 | 241 | 236 | 236 | 19,000 |
1992/04/02 | 243 | 243 | 243 | 243 | 11,000 |
1992/04/01 | 259 | 259 | 248 | 248 | 13,000 |
1992/03/31 | 251 | 260 | 251 | 260 | 13,000 |
1992/03/30 | 270 | 270 | 250 | 250 | 9,000 |
1992/03/26 | 280 | 280 | 275 | 275 | 3,000 |
1992/03/25 | 275 | 275 | 275 | 275 | 2,000 |
1992/03/24 | 262 | 265 | 262 | 265 | 2,000 |
1992/03/23 | 279 | 279 | 259 | 259 | 8,000 |
1992/03/19 | 260 | 280 | 260 | 280 | 8,000 |
1992/03/18 | 271 | 275 | 261 | 261 | 7,000 |
1992/03/17 | 275 | 275 | 258 | 258 | 11,000 |
1992/03/16 | 282 | 282 | 270 | 270 | 4,000 |
1992/03/13 | 281 | 282 | 281 | 282 | 2,000 |
1992/03/12 | 290 | 290 | 290 | 290 | 2,000 |
1992/03/11 | 290 | 291 | 290 | 290 | 8,000 |
1992/03/10 | 290 | 290 | 290 | 290 | 8,000 |
1992/03/09 | 291 | 291 | 290 | 290 | 11,000 |
1992/03/06 | 290 | 290 | 290 | 290 | 3,000 |
1992/03/05 | 301 | 305 | 300 | 300 | 12,000 |
1992/03/04 | 305 | 305 | 301 | 301 | 18,000 |
1992/03/03 | 305 | 310 | 305 | 305 | 3,000 |
1992/03/02 | 305 | 305 | 301 | 301 | 9,000 |
1992/02/28 | 306 | 306 | 306 | 306 | 3,000 |
1992/02/26 | 305 | 306 | 305 | 305 | 7,000 |
1992/02/25 | 310 | 310 | 305 | 305 | 4,000 |
1992/02/24 | 310 | 310 | 310 | 310 | 4,000 |
1992/02/21 | 310 | 310 | 310 | 310 | 8,000 |
1992/02/20 | 311 | 311 | 311 | 311 | 1,000 |
1992/02/18 | 311 | 316 | 310 | 310 | 12,000 |
1992/02/17 | 310 | 310 | 310 | 310 | 16,000 |
1992/02/14 | 340 | 342 | 339 | 339 | 15,000 |
1992/02/13 | 316 | 338 | 316 | 338 | 63,000 |
1992/02/12 | 315 | 316 | 315 | 315 | 41,000 |
1992/02/10 | 305 | 315 | 305 | 315 | 11,000 |
1992/02/07 | 311 | 311 | 310 | 310 | 4,000 |
1992/02/06 | 315 | 315 | 310 | 310 | 4,000 |
1992/02/05 | 318 | 318 | 310 | 310 | 4,000 |
1992/02/04 | 320 | 320 | 308 | 308 | 3,000 |
1992/02/03 | 320 | 320 | 320 | 320 | 2,000 |
1992/01/30 | 301 | 301 | 301 | 301 | 2,000 |
1992/01/29 | 301 | 301 | 301 | 301 | 5,000 |
1992/01/27 | 310 | 310 | 309 | 310 | 4,000 |
1992/01/24 | 305 | 319 | 305 | 319 | 11,000 |
1992/01/22 | 301 | 310 | 301 | 310 | 5,000 |
1992/01/21 | 315 | 315 | 315 | 315 | 2,000 |
1992/01/20 | 320 | 320 | 305 | 305 | 3,000 |
1992/01/16 | 321 | 322 | 321 | 322 | 4,000 |
1992/01/14 | 325 | 325 | 320 | 320 | 3,000 |
1992/01/13 | 327 | 327 | 327 | 327 | 2,000 |
1992/01/10 | 336 | 336 | 316 | 316 | 9,000 |
1992/01/09 | 341 | 341 | 341 | 341 | 1,000 |
1992/01/07 | 325 | 326 | 325 | 326 | 7,000 |
1992/01/06 | 325 | 325 | 323 | 323 | 2,000 |