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 |
---|---|---|---|---|---|
1994/12/30 | 373 | 388 | 367 | 385 | 43,000 |
1994/12/29 | 360 | 375 | 355 | 370 | 33,000 |
1994/12/28 | 365 | 365 | 355 | 360 | 36,000 |
1994/12/27 | 355 | 365 | 355 | 355 | 30,000 |
1994/12/26 | 355 | 355 | 350 | 350 | 27,000 |
1994/12/22 | 354 | 355 | 338 | 338 | 22,000 |
1994/12/21 | 345 | 355 | 345 | 350 | 27,000 |
1994/12/20 | 333 | 340 | 330 | 340 | 24,000 |
1994/12/19 | 338 | 340 | 333 | 338 | 14,000 |
1994/12/16 | 335 | 336 | 333 | 333 | 45,000 |
1994/12/15 | 339 | 339 | 332 | 335 | 37,000 |
1994/12/14 | 347 | 347 | 340 | 340 | 15,000 |
1994/12/13 | 346 | 346 | 346 | 346 | 5,000 |
1994/12/12 | 360 | 360 | 346 | 346 | 10,000 |
1994/12/09 | 360 | 365 | 355 | 355 | 14,000 |
1994/12/08 | 365 | 367 | 360 | 360 | 16,000 |
1994/12/07 | 373 | 375 | 367 | 367 | 33,000 |
1994/12/06 | 365 | 369 | 350 | 369 | 31,000 |
1994/12/05 | 360 | 371 | 360 | 365 | 76,000 |
1994/12/02 | 360 | 368 | 359 | 359 | 76,000 |
1994/12/01 | 367 | 370 | 360 | 360 | 16,000 |
1994/11/30 | 360 | 360 | 350 | 355 | 29,000 |
1994/11/29 | 368 | 375 | 363 | 368 | 20,000 |
1994/11/28 | 360 | 368 | 360 | 368 | 26,000 |
1994/11/25 | 351 | 351 | 331 | 335 | 42,000 |
1994/11/24 | 350 | 355 | 350 | 352 | 19,000 |
1994/11/22 | 369 | 369 | 355 | 355 | 20,000 |
1994/11/21 | 360 | 370 | 360 | 370 | 11,000 |
1994/11/18 | 363 | 365 | 362 | 365 | 14,000 |
1994/11/17 | 375 | 375 | 365 | 371 | 9,000 |
1994/11/16 | 381 | 387 | 370 | 375 | 21,000 |
1994/11/15 | 352 | 380 | 352 | 380 | 28,000 |
1994/11/14 | 358 | 365 | 351 | 351 | 32,000 |
1994/11/11 | 370 | 370 | 360 | 368 | 39,000 |
1994/11/10 | 371 | 375 | 368 | 369 | 27,000 |
1994/11/09 | 390 | 401 | 370 | 371 | 35,000 |
1994/11/08 | 391 | 391 | 385 | 389 | 21,000 |
1994/11/07 | 415 | 415 | 396 | 396 | 25,000 |
1994/11/04 | 420 | 423 | 401 | 410 | 116,000 |
1994/11/02 | 391 | 420 | 391 | 415 | 158,000 |
1994/11/01 | 380 | 397 | 380 | 387 | 35,000 |
1994/10/31 | 365 | 380 | 365 | 380 | 21,000 |
1994/10/28 | 365 | 366 | 362 | 363 | 21,000 |
1994/10/27 | 367 | 375 | 365 | 365 | 26,000 |
1994/10/26 | 366 | 370 | 362 | 365 | 16,000 |
1994/10/25 | 371 | 371 | 362 | 362 | 26,000 |
1994/10/24 | 384 | 384 | 375 | 376 | 11,000 |
1994/10/21 | 374 | 394 | 374 | 389 | 31,000 |
1994/10/20 | 385 | 395 | 376 | 376 | 39,000 |
1994/10/19 | 395 | 395 | 385 | 385 | 39,000 |
1994/10/18 | 371 | 385 | 370 | 385 | 24,000 |
1994/10/17 | 383 | 383 | 371 | 371 | 24,000 |
1994/10/14 | 372 | 383 | 372 | 378 | 15,000 |
1994/10/13 | 375 | 375 | 370 | 370 | 10,000 |
1994/10/12 | 384 | 387 | 375 | 375 | 23,000 |
1994/10/11 | 370 | 385 | 370 | 385 | 13,000 |
1994/10/07 | 372 | 372 | 370 | 370 | 9,000 |
1994/10/06 | 382 | 385 | 370 | 371 | 26,000 |
1994/10/05 | 361 | 380 | 360 | 380 | 23,000 |
1994/10/04 | 364 | 370 | 360 | 360 | 26,000 |
1994/10/03 | 365 | 365 | 358 | 365 | 29,000 |
1994/09/30 | 375 | 377 | 360 | 365 | 25,000 |
1994/09/29 | 351 | 371 | 351 | 371 | 7,000 |
1994/09/28 | 355 | 355 | 350 | 350 | 14,000 |
1994/09/27 | 357 | 357 | 352 | 354 | 41,000 |
1994/09/26 | 364 | 370 | 355 | 355 | 27,000 |
1994/09/22 | 361 | 365 | 360 | 365 | 19,000 |
1994/09/21 | 367 | 367 | 355 | 359 | 14,000 |
1994/09/20 | 346 | 365 | 346 | 365 | 32,000 |
1994/09/19 | 355 | 360 | 346 | 346 | 29,000 |
1994/09/16 | 361 | 362 | 360 | 360 | 30,000 |
1994/09/14 | 365 | 369 | 361 | 361 | 20,000 |
1994/09/13 | 374 | 374 | 366 | 366 | 27,000 |
1994/09/12 | 366 | 380 | 366 | 374 | 15,000 |
1994/09/09 | 371 | 375 | 370 | 370 | 37,000 |
1994/09/08 | 370 | 375 | 360 | 370 | 24,000 |
1994/09/07 | 382 | 382 | 370 | 370 | 30,000 |
1994/09/06 | 386 | 386 | 386 | 386 | 9,000 |
1994/09/05 | 382 | 387 | 382 | 386 | 18,000 |
1994/09/02 | 385 | 387 | 380 | 380 | 38,000 |
1994/09/01 | 385 | 392 | 380 | 380 | 41,000 |
1994/08/31 | 390 | 396 | 385 | 394 | 37,000 |
1994/08/30 | 393 | 396 | 390 | 390 | 33,000 |
1994/08/29 | 401 | 401 | 393 | 393 | 49,000 |
1994/08/26 | 397 | 400 | 396 | 400 | 15,000 |
1994/08/25 | 405 | 405 | 397 | 397 | 38,000 |
1994/08/24 | 396 | 396 | 390 | 390 | 40,000 |
1994/08/23 | 398 | 400 | 395 | 398 | 26,000 |
1994/08/22 | 400 | 410 | 398 | 401 | 66,000 |
1994/08/19 | 410 | 411 | 410 | 410 | 26,000 |
1994/08/18 | 411 | 417 | 410 | 412 | 37,000 |
1994/08/17 | 416 | 421 | 416 | 420 | 43,000 |
1994/08/16 | 415 | 420 | 415 | 416 | 36,000 |
1994/08/15 | 420 | 420 | 409 | 415 | 42,000 |
1994/08/12 | 421 | 425 | 410 | 410 | 41,000 |
1994/08/11 | 430 | 430 | 421 | 421 | 48,000 |
1994/08/10 | 435 | 445 | 429 | 430 | 57,000 |
1994/08/09 | 435 | 441 | 429 | 429 | 59,000 |
1994/08/08 | 440 | 445 | 430 | 430 | 56,000 |
1994/08/05 | 449 | 449 | 425 | 430 | 158,000 |
1994/08/04 | 479 | 480 | 446 | 455 | 389,000 |
1994/08/03 | 462 | 475 | 456 | 474 | 775,000 |
1994/08/02 | 400 | 441 | 400 | 436 | 180,000 |
1994/08/01 | 400 | 405 | 386 | 395 | 38,000 |
1994/07/29 | 380 | 400 | 380 | 400 | 58,000 |
1994/07/28 | 391 | 395 | 365 | 372 | 53,000 |
1994/07/27 | 395 | 396 | 391 | 395 | 21,000 |
1994/07/26 | 390 | 400 | 390 | 400 | 50,000 |
1994/07/25 | 400 | 401 | 395 | 395 | 53,000 |
1994/07/22 | 397 | 405 | 396 | 400 | 43,000 |
1994/07/21 | 411 | 411 | 392 | 399 | 54,000 |
1994/07/20 | 417 | 417 | 410 | 411 | 45,000 |
1994/07/19 | 424 | 425 | 410 | 412 | 62,000 |
1994/07/18 | 417 | 428 | 414 | 428 | 39,000 |
1994/07/15 | 417 | 425 | 417 | 420 | 62,000 |
1994/07/14 | 429 | 429 | 420 | 423 | 53,000 |
1994/07/13 | 426 | 430 | 420 | 430 | 72,000 |
1994/07/12 | 437 | 440 | 427 | 433 | 86,000 |
1994/07/11 | 437 | 450 | 437 | 442 | 101,000 |
1994/07/08 | 430 | 440 | 415 | 437 | 164,000 |
1994/07/07 | 434 | 435 | 430 | 434 | 83,000 |
1994/07/06 | 450 | 450 | 430 | 444 | 177,000 |
1994/07/05 | 450 | 474 | 450 | 451 | 304,000 |
1994/07/04 | 477 | 480 | 450 | 450 | 412,000 |
1994/07/01 | 460 | 491 | 458 | 462 | 1,279,000 |
1994/06/30 | 413 | 459 | 406 | 456 | 1,262,000 |
1994/06/29 | 415 | 425 | 403 | 418 | 1,104,000 |
1994/06/28 | 355 | 384 | 350 | 380 | 224,000 |
1994/06/27 | 345 | 350 | 331 | 340 | 37,000 |
1994/06/24 | 362 | 365 | 358 | 358 | 50,000 |
1994/06/23 | 360 | 365 | 358 | 365 | 45,000 |
1994/06/22 | 349 | 360 | 349 | 358 | 70,000 |
1994/06/21 | 367 | 370 | 365 | 368 | 66,000 |
1994/06/20 | 380 | 383 | 370 | 377 | 113,000 |
1994/06/17 | 360 | 380 | 356 | 380 | 186,000 |
1994/06/16 | 358 | 360 | 350 | 360 | 59,000 |
1994/06/15 | 354 | 357 | 350 | 357 | 52,000 |
1994/06/14 | 359 | 360 | 349 | 355 | 82,000 |
1994/06/13 | 365 | 365 | 350 | 360 | 74,000 |
1994/06/10 | 363 | 369 | 363 | 364 | 130,000 |
1994/06/09 | 375 | 375 | 356 | 363 | 211,000 |
1994/06/08 | 360 | 374 | 358 | 374 | 540,000 |
1994/06/07 | 332 | 365 | 332 | 359 | 436,000 |
1994/06/06 | 345 | 345 | 330 | 332 | 147,000 |
1994/06/03 | 330 | 349 | 329 | 343 | 433,000 |
1994/06/02 | 316 | 325 | 315 | 325 | 111,000 |
1994/06/01 | 315 | 315 | 311 | 312 | 42,000 |
1994/05/31 | 315 | 318 | 303 | 306 | 27,000 |
1994/05/30 | 315 | 320 | 312 | 315 | 37,000 |
1994/05/27 | 300 | 305 | 298 | 302 | 29,000 |
1994/05/26 | 301 | 305 | 300 | 305 | 31,000 |
1994/05/25 | 304 | 305 | 300 | 300 | 19,000 |
1994/05/24 | 316 | 316 | 306 | 306 | 19,000 |
1994/05/23 | 311 | 311 | 301 | 301 | 11,000 |
1994/05/20 | 302 | 307 | 302 | 307 | 25,000 |
1994/05/19 | 307 | 307 | 301 | 301 | 36,000 |
1994/05/18 | 320 | 320 | 307 | 307 | 31,000 |
1994/05/17 | 325 | 325 | 318 | 320 | 52,000 |
1994/05/16 | 310 | 320 | 309 | 320 | 109,000 |
1994/05/13 | 305 | 310 | 301 | 309 | 59,000 |
1994/05/12 | 300 | 305 | 298 | 305 | 69,000 |
1994/05/11 | 307 | 307 | 298 | 302 | 43,000 |
1994/05/10 | 302 | 306 | 298 | 298 | 45,000 |
1994/05/09 | 291 | 300 | 287 | 300 | 21,000 |
1994/05/06 | 291 | 295 | 286 | 286 | 32,000 |
1994/05/02 | 295 | 299 | 290 | 290 | 11,000 |
1994/04/28 | 292 | 294 | 290 | 294 | 14,000 |
1994/04/27 | 299 | 299 | 290 | 293 | 36,000 |
1994/04/26 | 300 | 301 | 300 | 300 | 36,000 |
1994/04/25 | 306 | 306 | 300 | 300 | 25,000 |
1994/04/22 | 305 | 308 | 300 | 305 | 23,000 |
1994/04/21 | 305 | 308 | 298 | 300 | 19,000 |
1994/04/20 | 306 | 310 | 301 | 305 | 62,000 |
1994/04/19 | 302 | 310 | 301 | 301 | 49,000 |
1994/04/18 | 298 | 305 | 298 | 301 | 43,000 |
1994/04/15 | 295 | 302 | 292 | 294 | 19,000 |
1994/04/14 | 287 | 298 | 287 | 298 | 45,000 |
1994/04/13 | 299 | 300 | 286 | 290 | 49,000 |
1994/04/12 | 306 | 307 | 296 | 300 | 83,000 |
1994/04/11 | 305 | 308 | 299 | 305 | 106,000 |
1994/04/08 | 290 | 305 | 286 | 296 | 196,000 |
1994/04/07 | 288 | 295 | 281 | 281 | 103,000 |
1994/04/06 | 275 | 290 | 275 | 286 | 53,000 |
1994/04/05 | 263 | 271 | 263 | 270 | 19,000 |
1994/04/04 | 262 | 263 | 261 | 261 | 19,000 |
1994/04/01 | 260 | 264 | 260 | 262 | 33,000 |
1994/03/31 | 265 | 270 | 258 | 265 | 12,000 |
1994/03/30 | 270 | 270 | 265 | 265 | 22,000 |
1994/03/29 | 280 | 280 | 267 | 267 | 21,000 |
1994/03/28 | 271 | 271 | 263 | 265 | 13,000 |
1994/03/25 | 273 | 273 | 266 | 266 | 21,000 |
1994/03/24 | 272 | 275 | 270 | 275 | 19,000 |
1994/03/23 | 270 | 273 | 270 | 273 | 9,000 |
1994/03/22 | 279 | 280 | 270 | 270 | 31,000 |
1994/03/18 | 273 | 285 | 272 | 280 | 27,000 |
1994/03/17 | 278 | 280 | 273 | 273 | 44,000 |
1994/03/16 | 271 | 275 | 270 | 275 | 26,000 |
1994/03/15 | 271 | 275 | 270 | 270 | 13,000 |
1994/03/14 | 280 | 280 | 266 | 267 | 51,000 |
1994/03/11 | 270 | 275 | 266 | 266 | 39,000 |
1994/03/10 | 271 | 271 | 268 | 270 | 24,000 |
1994/03/09 | 272 | 272 | 265 | 266 | 35,000 |
1994/03/08 | 279 | 280 | 271 | 271 | 20,000 |
1994/03/07 | 271 | 280 | 271 | 280 | 35,000 |
1994/03/04 | 271 | 275 | 270 | 270 | 34,000 |
1994/03/03 | 276 | 285 | 270 | 270 | 15,000 |
1994/03/02 | 286 | 291 | 280 | 280 | 38,000 |
1994/03/01 | 288 | 289 | 275 | 285 | 55,000 |
1994/02/28 | 299 | 308 | 291 | 291 | 139,000 |
1994/02/25 | 294 | 305 | 285 | 304 | 355,000 |
1994/02/24 | 280 | 297 | 273 | 290 | 304,000 |
1994/02/23 | 240 | 274 | 240 | 274 | 98,000 |
1994/02/22 | 235 | 240 | 235 | 235 | 24,000 |
1994/02/21 | 236 | 236 | 230 | 230 | 16,000 |
1994/02/18 | 232 | 235 | 230 | 235 | 13,000 |
1994/02/17 | 238 | 238 | 231 | 231 | 28,000 |
1994/02/16 | 236 | 238 | 230 | 237 | 32,000 |
1994/02/15 | 232 | 235 | 232 | 235 | 4,000 |
1994/02/14 | 237 | 237 | 237 | 237 | 2,000 |
1994/02/10 | 246 | 246 | 243 | 243 | 11,000 |
1994/02/09 | 250 | 250 | 246 | 246 | 8,000 |
1994/02/08 | 256 | 257 | 251 | 251 | 19,000 |
1994/02/07 | 246 | 246 | 238 | 241 | 22,000 |
1994/02/04 | 243 | 254 | 243 | 245 | 10,000 |
1994/02/03 | 259 | 260 | 250 | 250 | 8,000 |
1994/02/02 | 268 | 268 | 260 | 260 | 19,000 |
1994/02/01 | 265 | 270 | 260 | 267 | 51,000 |
1994/01/31 | 260 | 267 | 255 | 256 | 63,000 |
1994/01/28 | 238 | 238 | 232 | 232 | 13,000 |
1994/01/27 | 238 | 240 | 233 | 233 | 11,000 |
1994/01/26 | 245 | 245 | 239 | 239 | 24,000 |
1994/01/25 | 233 | 238 | 233 | 238 | 10,000 |
1994/01/24 | 225 | 233 | 225 | 233 | 18,000 |
1994/01/21 | 251 | 253 | 250 | 250 | 17,000 |
1994/01/20 | 255 | 255 | 248 | 250 | 34,000 |
1994/01/19 | 249 | 260 | 245 | 255 | 119,000 |
1994/01/18 | 240 | 243 | 238 | 243 | 65,000 |
1994/01/17 | 239 | 240 | 238 | 239 | 22,000 |
1994/01/14 | 239 | 242 | 236 | 237 | 24,000 |
1994/01/13 | 231 | 240 | 231 | 240 | 40,000 |
1994/01/12 | 229 | 230 | 226 | 230 | 30,000 |
1994/01/11 | 238 | 238 | 230 | 230 | 16,000 |
1994/01/10 | 229 | 230 | 228 | 230 | 26,000 |
1994/01/07 | 218 | 218 | 215 | 218 | 5,000 |
1994/01/06 | 212 | 212 | 211 | 211 | 14,000 |
1994/01/05 | 211 | 211 | 210 | 211 | 6,000 |