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 |
---|---|---|---|---|---|
1993/12/30 | 210 | 215 | 210 | 215 | 6,000 |
1993/12/29 | 211 | 220 | 211 | 220 | 8,000 |
1993/12/28 | 220 | 220 | 210 | 210 | 6,000 |
1993/12/27 | 225 | 225 | 224 | 224 | 8,000 |
1993/12/24 | 225 | 225 | 216 | 220 | 5,000 |
1993/12/22 | 221 | 223 | 215 | 215 | 14,000 |
1993/12/21 | 225 | 225 | 223 | 223 | 7,000 |
1993/12/20 | 227 | 227 | 226 | 226 | 2,000 |
1993/12/17 | 227 | 229 | 226 | 226 | 12,000 |
1993/12/16 | 229 | 230 | 225 | 225 | 15,000 |
1993/12/15 | 219 | 229 | 219 | 229 | 17,000 |
1993/12/14 | 216 | 220 | 215 | 216 | 16,000 |
1993/12/13 | 218 | 218 | 213 | 214 | 11,000 |
1993/12/10 | 222 | 222 | 216 | 220 | 16,000 |
1993/12/09 | 213 | 221 | 213 | 221 | 7,000 |
1993/12/08 | 213 | 214 | 213 | 214 | 8,000 |
1993/12/07 | 220 | 222 | 220 | 222 | 5,000 |
1993/12/06 | 220 | 220 | 210 | 210 | 5,000 |
1993/12/03 | 235 | 235 | 225 | 225 | 18,000 |
1993/12/02 | 235 | 238 | 230 | 230 | 41,000 |
1993/12/01 | 211 | 230 | 211 | 230 | 11,000 |
1993/11/30 | 201 | 201 | 201 | 201 | 5,000 |
1993/11/29 | 207 | 207 | 200 | 200 | 12,000 |
1993/11/26 | 222 | 222 | 207 | 207 | 31,000 |
1993/11/25 | 211 | 211 | 200 | 207 | 32,000 |
1993/11/24 | 211 | 211 | 205 | 206 | 13,000 |
1993/11/22 | 231 | 231 | 220 | 220 | 6,000 |
1993/11/19 | 235 | 235 | 230 | 230 | 5,000 |
1993/11/18 | 235 | 235 | 230 | 230 | 3,000 |
1993/11/17 | 239 | 239 | 235 | 235 | 14,000 |
1993/11/16 | 235 | 235 | 235 | 235 | 7,000 |
1993/11/15 | 240 | 240 | 235 | 235 | 12,000 |
1993/11/12 | 225 | 233 | 220 | 233 | 34,000 |
1993/11/11 | 210 | 220 | 210 | 220 | 17,000 |
1993/11/10 | 210 | 210 | 210 | 210 | 11,000 |
1993/11/09 | 225 | 225 | 210 | 210 | 36,000 |
1993/11/08 | 230 | 230 | 220 | 221 | 6,000 |
1993/11/05 | 237 | 237 | 226 | 228 | 32,000 |
1993/11/04 | 241 | 242 | 237 | 237 | 12,000 |
1993/11/02 | 243 | 245 | 240 | 245 | 13,000 |
1993/11/01 | 250 | 250 | 242 | 242 | 12,000 |
1993/10/29 | 250 | 260 | 250 | 255 | 21,000 |
1993/10/28 | 246 | 246 | 243 | 243 | 10,000 |
1993/10/27 | 241 | 242 | 241 | 242 | 2,000 |
1993/10/26 | 248 | 248 | 239 | 240 | 16,000 |
1993/10/25 | 259 | 259 | 238 | 238 | 33,000 |
1993/10/22 | 261 | 266 | 261 | 262 | 20,000 |
1993/10/21 | 275 | 275 | 271 | 271 | 7,000 |
1993/10/20 | 278 | 280 | 275 | 280 | 16,000 |
1993/10/19 | 280 | 280 | 278 | 280 | 12,000 |
1993/10/18 | 285 | 295 | 280 | 280 | 8,000 |
1993/10/15 | 288 | 288 | 285 | 285 | 7,000 |
1993/10/13 | 282 | 282 | 280 | 281 | 8,000 |
1993/10/12 | 280 | 280 | 280 | 280 | 8,000 |
1993/10/08 | 286 | 287 | 282 | 282 | 18,000 |
1993/10/07 | 285 | 286 | 285 | 285 | 7,000 |
1993/10/06 | 287 | 287 | 285 | 285 | 13,000 |
1993/10/05 | 291 | 291 | 286 | 286 | 8,000 |
1993/10/04 | 295 | 295 | 291 | 291 | 9,000 |
1993/10/01 | 285 | 300 | 285 | 300 | 9,000 |
1993/09/30 | 289 | 290 | 288 | 290 | 10,000 |
1993/09/29 | 290 | 295 | 290 | 290 | 19,000 |
1993/09/28 | 292 | 292 | 290 | 290 | 8,000 |
1993/09/27 | 292 | 302 | 292 | 300 | 12,000 |
1993/09/24 | 305 | 305 | 292 | 292 | 12,000 |
1993/09/22 | 305 | 305 | 300 | 300 | 3,000 |
1993/09/21 | 310 | 310 | 306 | 306 | 18,000 |
1993/09/20 | 307 | 307 | 306 | 306 | 7,000 |
1993/09/17 | 310 | 310 | 305 | 307 | 5,000 |
1993/09/16 | 311 | 311 | 310 | 310 | 4,000 |
1993/09/14 | 320 | 320 | 311 | 311 | 5,000 |
1993/09/13 | 308 | 320 | 306 | 320 | 19,000 |
1993/09/10 | 311 | 312 | 305 | 310 | 12,000 |
1993/09/09 | 310 | 311 | 310 | 311 | 19,000 |
1993/09/08 | 321 | 325 | 310 | 311 | 23,000 |
1993/09/07 | 315 | 320 | 315 | 320 | 30,000 |
1993/09/06 | 321 | 323 | 315 | 315 | 12,000 |
1993/09/03 | 318 | 321 | 318 | 320 | 5,000 |
1993/09/02 | 322 | 323 | 315 | 318 | 8,000 |
1993/09/01 | 322 | 323 | 322 | 323 | 4,000 |
1993/08/31 | 316 | 322 | 316 | 322 | 11,000 |
1993/08/30 | 320 | 321 | 316 | 320 | 10,000 |
1993/08/27 | 323 | 323 | 320 | 321 | 18,000 |
1993/08/26 | 323 | 323 | 322 | 322 | 5,000 |
1993/08/25 | 321 | 321 | 320 | 320 | 17,000 |
1993/08/24 | 321 | 325 | 320 | 321 | 16,000 |
1993/08/23 | 331 | 331 | 320 | 320 | 13,000 |
1993/08/20 | 341 | 341 | 330 | 330 | 15,000 |
1993/08/19 | 348 | 349 | 340 | 340 | 15,000 |
1993/08/18 | 331 | 345 | 330 | 345 | 12,000 |
1993/08/17 | 349 | 349 | 330 | 330 | 5,000 |
1993/08/16 | 336 | 350 | 336 | 350 | 8,000 |
1993/08/13 | 340 | 345 | 340 | 340 | 11,000 |
1993/08/12 | 340 | 340 | 335 | 340 | 16,000 |
1993/08/11 | 347 | 347 | 340 | 340 | 25,000 |
1993/08/10 | 365 | 367 | 340 | 345 | 92,000 |
1993/08/09 | 338 | 368 | 335 | 360 | 205,000 |
1993/08/06 | 310 | 339 | 310 | 335 | 135,000 |
1993/08/05 | 311 | 315 | 310 | 310 | 14,000 |
1993/08/04 | 305 | 315 | 305 | 310 | 10,000 |
1993/08/03 | 310 | 313 | 310 | 313 | 7,000 |
1993/08/02 | 320 | 320 | 315 | 315 | 2,000 |
1993/07/30 | 320 | 325 | 320 | 325 | 3,000 |
1993/07/29 | 315 | 329 | 315 | 329 | 13,000 |
1993/07/28 | 301 | 303 | 301 | 302 | 9,000 |
1993/07/27 | 311 | 311 | 301 | 301 | 18,000 |
1993/07/26 | 314 | 321 | 314 | 314 | 8,000 |
1993/07/23 | 314 | 314 | 313 | 313 | 2,000 |
1993/07/21 | 321 | 321 | 315 | 315 | 6,000 |
1993/07/20 | 329 | 329 | 316 | 316 | 7,000 |
1993/07/19 | 321 | 328 | 321 | 328 | 8,000 |
1993/07/16 | 317 | 317 | 315 | 316 | 9,000 |
1993/07/15 | 320 | 320 | 316 | 320 | 14,000 |
1993/07/14 | 313 | 315 | 313 | 315 | 4,000 |
1993/07/13 | 312 | 312 | 312 | 312 | 7,000 |
1993/07/12 | 321 | 330 | 321 | 326 | 9,000 |
1993/07/09 | 316 | 320 | 310 | 320 | 23,000 |
1993/07/08 | 314 | 316 | 314 | 316 | 3,000 |
1993/07/07 | 311 | 315 | 310 | 311 | 9,000 |
1993/07/06 | 316 | 316 | 313 | 315 | 9,000 |
1993/07/05 | 317 | 317 | 316 | 316 | 12,000 |
1993/07/02 | 320 | 320 | 312 | 315 | 14,000 |
1993/07/01 | 330 | 338 | 328 | 328 | 8,000 |
1993/06/30 | 337 | 337 | 322 | 332 | 16,000 |
1993/06/29 | 344 | 344 | 340 | 342 | 10,000 |
1993/06/28 | 341 | 344 | 338 | 344 | 10,000 |
1993/06/25 | 340 | 348 | 337 | 341 | 22,000 |
1993/06/24 | 330 | 345 | 327 | 335 | 31,000 |
1993/06/23 | 325 | 325 | 324 | 325 | 8,000 |
1993/06/22 | 305 | 320 | 300 | 315 | 31,000 |
1993/06/21 | 330 | 330 | 310 | 310 | 14,000 |
1993/06/18 | 330 | 340 | 330 | 335 | 27,000 |
1993/06/17 | 313 | 330 | 309 | 330 | 39,000 |
1993/06/16 | 330 | 330 | 305 | 305 | 53,000 |
1993/06/15 | 363 | 363 | 340 | 340 | 44,000 |
1993/06/14 | 365 | 365 | 365 | 365 | 22,000 |
1993/06/11 | 364 | 370 | 360 | 370 | 32,000 |
1993/06/10 | 360 | 368 | 360 | 365 | 31,000 |
1993/06/08 | 377 | 377 | 365 | 370 | 27,000 |
1993/06/07 | 380 | 380 | 370 | 376 | 30,000 |
1993/06/04 | 370 | 379 | 367 | 379 | 40,000 |
1993/06/03 | 370 | 370 | 365 | 370 | 33,000 |
1993/06/02 | 370 | 370 | 360 | 370 | 34,000 |
1993/06/01 | 375 | 375 | 371 | 373 | 45,000 |
1993/05/31 | 380 | 380 | 371 | 375 | 71,000 |
1993/05/28 | 379 | 380 | 365 | 365 | 90,000 |
1993/05/27 | 370 | 385 | 370 | 380 | 129,000 |
1993/05/26 | 360 | 369 | 358 | 365 | 176,000 |
1993/05/25 | 330 | 360 | 330 | 352 | 207,000 |
1993/05/24 | 315 | 330 | 315 | 330 | 58,000 |
1993/05/21 | 306 | 316 | 306 | 315 | 17,000 |
1993/05/20 | 306 | 310 | 306 | 306 | 32,000 |
1993/05/19 | 310 | 310 | 306 | 306 | 20,000 |
1993/05/18 | 323 | 326 | 315 | 315 | 42,000 |
1993/05/17 | 330 | 330 | 320 | 322 | 39,000 |
1993/05/14 | 320 | 327 | 317 | 325 | 43,000 |
1993/05/13 | 327 | 330 | 316 | 316 | 87,000 |
1993/05/12 | 340 | 340 | 327 | 327 | 204,000 |
1993/05/11 | 321 | 335 | 320 | 335 | 170,000 |
1993/05/10 | 295 | 317 | 295 | 317 | 118,000 |
1993/05/07 | 290 | 295 | 289 | 295 | 49,000 |
1993/05/06 | 290 | 298 | 289 | 289 | 47,000 |
1993/04/30 | 275 | 289 | 275 | 289 | 82,000 |
1993/04/28 | 263 | 270 | 263 | 270 | 34,000 |
1993/04/27 | 260 | 260 | 255 | 255 | 14,000 |
1993/04/26 | 250 | 265 | 250 | 260 | 58,000 |
1993/04/23 | 255 | 260 | 250 | 251 | 40,000 |
1993/04/22 | 263 | 263 | 258 | 258 | 20,000 |
1993/04/21 | 263 | 265 | 258 | 263 | 32,000 |
1993/04/20 | 269 | 270 | 263 | 263 | 44,000 |
1993/04/19 | 271 | 275 | 271 | 273 | 13,000 |
1993/04/16 | 274 | 285 | 270 | 270 | 45,000 |
1993/04/15 | 273 | 273 | 268 | 269 | 28,000 |
1993/04/14 | 262 | 277 | 262 | 270 | 58,000 |
1993/04/13 | 250 | 260 | 250 | 260 | 64,000 |
1993/04/12 | 250 | 250 | 249 | 250 | 34,000 |
1993/04/09 | 250 | 250 | 248 | 249 | 66,000 |
1993/04/08 | 247 | 250 | 245 | 250 | 35,000 |
1993/04/07 | 245 | 245 | 244 | 244 | 32,000 |
1993/04/06 | 249 | 250 | 245 | 245 | 30,000 |
1993/04/05 | 242 | 245 | 241 | 245 | 32,000 |
1993/04/02 | 242 | 244 | 239 | 239 | 25,000 |
1993/04/01 | 240 | 245 | 239 | 242 | 35,000 |
1993/03/31 | 237 | 250 | 237 | 238 | 106,000 |
1993/03/30 | 232 | 240 | 232 | 235 | 49,000 |
1993/03/29 | 227 | 230 | 225 | 230 | 26,000 |
1993/03/26 | 222 | 225 | 215 | 225 | 32,000 |
1993/03/25 | 224 | 225 | 220 | 224 | 19,000 |
1993/03/24 | 220 | 225 | 218 | 220 | 18,000 |
1993/03/23 | 220 | 220 | 212 | 215 | 13,000 |
1993/03/22 | 220 | 220 | 218 | 220 | 25,000 |
1993/03/19 | 225 | 227 | 220 | 220 | 29,000 |
1993/03/18 | 218 | 225 | 213 | 225 | 36,000 |
1993/03/17 | 218 | 220 | 212 | 212 | 7,000 |
1993/03/16 | 215 | 220 | 210 | 220 | 18,000 |
1993/03/15 | 210 | 218 | 210 | 218 | 31,000 |
1993/03/12 | 219 | 220 | 210 | 220 | 25,000 |
1993/03/11 | 219 | 220 | 211 | 220 | 8,000 |
1993/03/10 | 219 | 220 | 219 | 219 | 11,000 |
1993/03/09 | 212 | 218 | 207 | 207 | 79,000 |
1993/03/08 | 202 | 207 | 202 | 207 | 8,000 |
1993/03/05 | 210 | 210 | 202 | 202 | 15,000 |
1993/03/04 | 205 | 205 | 200 | 202 | 30,000 |
1993/03/03 | 210 | 214 | 207 | 207 | 23,000 |
1993/03/02 | 220 | 220 | 211 | 211 | 21,000 |
1993/03/01 | 220 | 220 | 220 | 220 | 13,000 |
1993/02/26 | 221 | 229 | 220 | 220 | 33,000 |
1993/02/25 | 220 | 220 | 215 | 220 | 34,000 |
1993/02/24 | 222 | 222 | 210 | 210 | 38,000 |
1993/02/23 | 231 | 232 | 221 | 232 | 16,000 |
1993/02/22 | 236 | 241 | 230 | 232 | 69,000 |
1993/02/19 | 230 | 248 | 230 | 246 | 213,000 |
1993/02/18 | 222 | 225 | 220 | 224 | 59,000 |
1993/02/17 | 223 | 226 | 220 | 220 | 18,000 |
1993/02/16 | 225 | 228 | 222 | 228 | 31,000 |
1993/02/15 | 220 | 231 | 220 | 228 | 48,000 |
1993/02/12 | 233 | 233 | 220 | 225 | 62,000 |
1993/02/10 | 233 | 233 | 220 | 227 | 99,000 |
1993/02/09 | 215 | 234 | 212 | 234 | 102,000 |
1993/02/08 | 208 | 214 | 208 | 210 | 20,000 |
1993/02/05 | 193 | 205 | 193 | 205 | 25,000 |
1993/02/04 | 191 | 199 | 191 | 191 | 24,000 |
1993/02/03 | 190 | 192 | 187 | 188 | 33,000 |
1993/02/02 | 182 | 190 | 180 | 190 | 12,000 |
1993/02/01 | 181 | 182 | 180 | 182 | 18,000 |
1993/01/28 | 175 | 175 | 175 | 175 | 3,000 |
1993/01/27 | 171 | 180 | 171 | 180 | 10,000 |
1993/01/26 | 180 | 180 | 175 | 180 | 5,000 |
1993/01/25 | 180 | 180 | 173 | 173 | 4,000 |
1993/01/22 | 180 | 180 | 175 | 180 | 4,000 |
1993/01/21 | 175 | 175 | 171 | 171 | 5,000 |
1993/01/20 | 180 | 181 | 180 | 180 | 7,000 |
1993/01/18 | 198 | 198 | 198 | 198 | 7,000 |
1993/01/14 | 180 | 188 | 180 | 188 | 2,000 |
1993/01/13 | 180 | 180 | 180 | 180 | 1,000 |
1993/01/12 | 187 | 187 | 187 | 187 | 5,000 |
1993/01/11 | 187 | 187 | 187 | 187 | 6,000 |
1993/01/08 | 187 | 190 | 187 | 190 | 9,000 |
1993/01/07 | 187 | 188 | 187 | 188 | 4,000 |
1993/01/06 | 187 | 187 | 187 | 187 | 4,000 |
1993/01/05 | 185 | 185 | 185 | 185 | 2,000 |
1993/01/04 | 187 | 187 | 187 | 187 | 1,000 |