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 |
---|---|---|---|---|---|
1995/12/29 | 350 | 359 | 339 | 340 | 91,000 |
1995/12/28 | 353 | 369 | 353 | 365 | 372,000 |
1995/12/27 | 326 | 333 | 325 | 333 | 96,000 |
1995/12/26 | 320 | 325 | 320 | 323 | 41,000 |
1995/12/25 | 316 | 320 | 314 | 314 | 24,000 |
1995/12/22 | 305 | 310 | 305 | 310 | 54,000 |
1995/12/21 | 310 | 310 | 303 | 305 | 23,000 |
1995/12/20 | 308 | 310 | 302 | 310 | 33,000 |
1995/12/19 | 308 | 308 | 308 | 308 | 12,000 |
1995/12/18 | 310 | 314 | 308 | 308 | 49,000 |
1995/12/15 | 307 | 309 | 305 | 309 | 21,000 |
1995/12/14 | 308 | 308 | 302 | 306 | 17,000 |
1995/12/13 | 303 | 309 | 302 | 309 | 17,000 |
1995/12/12 | 305 | 309 | 302 | 302 | 14,000 |
1995/12/11 | 299 | 309 | 298 | 302 | 19,000 |
1995/12/08 | 309 | 309 | 298 | 298 | 21,000 |
1995/12/07 | 301 | 310 | 301 | 310 | 13,000 |
1995/12/06 | 310 | 310 | 300 | 300 | 21,000 |
1995/12/05 | 306 | 306 | 300 | 305 | 19,000 |
1995/12/04 | 313 | 315 | 303 | 305 | 34,000 |
1995/12/01 | 308 | 308 | 296 | 298 | 33,000 |
1995/11/30 | 295 | 309 | 291 | 304 | 27,000 |
1995/11/29 | 295 | 295 | 291 | 291 | 14,000 |
1995/11/28 | 300 | 300 | 291 | 291 | 23,000 |
1995/11/27 | 291 | 300 | 290 | 292 | 12,000 |
1995/11/24 | 289 | 290 | 287 | 289 | 18,000 |
1995/11/22 | 289 | 289 | 288 | 289 | 11,000 |
1995/11/21 | 286 | 288 | 286 | 288 | 8,000 |
1995/11/20 | 286 | 286 | 285 | 285 | 20,000 |
1995/11/17 | 292 | 292 | 285 | 285 | 7,000 |
1995/11/16 | 300 | 300 | 296 | 297 | 8,000 |
1995/11/15 | 280 | 299 | 280 | 290 | 25,000 |
1995/11/14 | 285 | 301 | 285 | 300 | 16,000 |
1995/11/13 | 300 | 300 | 295 | 295 | 26,000 |
1995/11/10 | 325 | 325 | 306 | 310 | 65,000 |
1995/11/09 | 325 | 330 | 315 | 315 | 145,000 |
1995/11/08 | 304 | 315 | 304 | 315 | 70,000 |
1995/11/07 | 305 | 305 | 300 | 304 | 17,000 |
1995/11/06 | 300 | 305 | 300 | 300 | 32,000 |
1995/11/02 | 299 | 300 | 295 | 299 | 50,000 |
1995/11/01 | 299 | 300 | 295 | 299 | 41,000 |
1995/10/31 | 295 | 295 | 288 | 290 | 31,000 |
1995/10/30 | 298 | 301 | 290 | 290 | 50,000 |
1995/10/27 | 295 | 298 | 290 | 298 | 99,000 |
1995/10/26 | 302 | 313 | 285 | 285 | 249,000 |
1995/10/25 | 275 | 300 | 275 | 297 | 170,000 |
1995/10/24 | 260 | 270 | 255 | 270 | 50,000 |
1995/10/23 | 262 | 265 | 260 | 260 | 21,000 |
1995/10/20 | 258 | 260 | 258 | 260 | 3,000 |
1995/10/19 | 259 | 264 | 255 | 257 | 18,000 |
1995/10/18 | 251 | 256 | 251 | 256 | 8,000 |
1995/10/17 | 252 | 256 | 252 | 253 | 9,000 |
1995/10/16 | 257 | 260 | 255 | 256 | 6,000 |
1995/10/13 | 255 | 255 | 251 | 252 | 12,000 |
1995/10/12 | 266 | 266 | 256 | 260 | 13,000 |
1995/10/11 | 255 | 268 | 252 | 268 | 25,000 |
1995/10/09 | 263 | 263 | 241 | 241 | 12,000 |
1995/10/06 | 255 | 265 | 251 | 265 | 18,000 |
1995/10/05 | 260 | 260 | 252 | 252 | 8,000 |
1995/10/04 | 258 | 260 | 258 | 260 | 11,000 |
1995/10/03 | 258 | 258 | 257 | 257 | 11,000 |
1995/10/02 | 257 | 258 | 257 | 258 | 9,000 |
1995/09/29 | 261 | 265 | 260 | 260 | 9,000 |
1995/09/28 | 257 | 257 | 257 | 257 | 3,000 |
1995/09/26 | 265 | 265 | 252 | 255 | 10,000 |
1995/09/25 | 261 | 261 | 258 | 258 | 12,000 |
1995/09/22 | 267 | 267 | 260 | 260 | 15,000 |
1995/09/21 | 265 | 269 | 265 | 269 | 8,000 |
1995/09/20 | 270 | 270 | 267 | 267 | 5,000 |
1995/09/19 | 271 | 271 | 266 | 266 | 8,000 |
1995/09/18 | 265 | 275 | 265 | 275 | 12,000 |
1995/09/14 | 263 | 265 | 261 | 265 | 12,000 |
1995/09/13 | 262 | 264 | 260 | 263 | 15,000 |
1995/09/12 | 263 | 265 | 261 | 262 | 29,000 |
1995/09/11 | 265 | 265 | 263 | 263 | 16,000 |
1995/09/08 | 264 | 264 | 263 | 263 | 9,000 |
1995/09/07 | 261 | 261 | 251 | 260 | 17,000 |
1995/09/06 | 261 | 262 | 258 | 260 | 16,000 |
1995/09/05 | 272 | 272 | 258 | 270 | 19,000 |
1995/09/04 | 280 | 280 | 272 | 272 | 6,000 |
1995/09/01 | 272 | 272 | 271 | 272 | 5,000 |
1995/08/31 | 281 | 281 | 271 | 271 | 14,000 |
1995/08/30 | 285 | 286 | 281 | 281 | 15,000 |
1995/08/29 | 290 | 290 | 281 | 281 | 26,000 |
1995/08/28 | 290 | 290 | 286 | 286 | 23,000 |
1995/08/25 | 281 | 295 | 271 | 271 | 58,000 |
1995/08/24 | 261 | 280 | 261 | 280 | 94,000 |
1995/08/23 | 263 | 263 | 260 | 260 | 20,000 |
1995/08/22 | 265 | 268 | 260 | 260 | 19,000 |
1995/08/21 | 265 | 265 | 264 | 264 | 7,000 |
1995/08/18 | 264 | 266 | 264 | 264 | 10,000 |
1995/08/17 | 270 | 275 | 261 | 261 | 26,000 |
1995/08/16 | 267 | 270 | 259 | 270 | 20,000 |
1995/08/15 | 255 | 259 | 251 | 259 | 11,000 |
1995/08/14 | 250 | 250 | 250 | 250 | 15,000 |
1995/08/09 | 250 | 251 | 250 | 250 | 8,000 |
1995/08/08 | 255 | 255 | 250 | 251 | 10,000 |
1995/08/07 | 257 | 260 | 253 | 260 | 14,000 |
1995/08/04 | 260 | 260 | 255 | 255 | 8,000 |
1995/08/03 | 253 | 257 | 253 | 255 | 36,000 |
1995/08/02 | 251 | 253 | 251 | 252 | 13,000 |
1995/08/01 | 257 | 257 | 252 | 252 | 3,000 |
1995/07/31 | 257 | 257 | 251 | 251 | 20,000 |
1995/07/28 | 259 | 259 | 251 | 252 | 6,000 |
1995/07/27 | 261 | 263 | 260 | 260 | 9,000 |
1995/07/26 | 270 | 270 | 260 | 260 | 9,000 |
1995/07/25 | 252 | 260 | 251 | 251 | 95,000 |
1995/07/21 | 251 | 260 | 251 | 251 | 12,000 |
1995/07/20 | 260 | 260 | 250 | 250 | 14,000 |
1995/07/19 | 270 | 270 | 260 | 260 | 14,000 |
1995/07/18 | 269 | 275 | 267 | 267 | 18,000 |
1995/07/17 | 255 | 260 | 255 | 260 | 5,000 |
1995/07/14 | 251 | 252 | 251 | 252 | 7,000 |
1995/07/13 | 270 | 270 | 260 | 261 | 20,000 |
1995/07/12 | 261 | 270 | 261 | 270 | 12,000 |
1995/07/11 | 260 | 260 | 260 | 260 | 10,000 |
1995/07/10 | 260 | 275 | 260 | 260 | 18,000 |
1995/07/07 | 240 | 260 | 240 | 255 | 22,000 |
1995/07/06 | 233 | 235 | 233 | 235 | 3,000 |
1995/07/05 | 231 | 231 | 230 | 231 | 6,000 |
1995/07/04 | 231 | 235 | 230 | 230 | 15,000 |
1995/07/03 | 231 | 231 | 230 | 231 | 9,000 |
1995/06/30 | 238 | 238 | 231 | 231 | 9,000 |
1995/06/29 | 237 | 243 | 235 | 238 | 14,000 |
1995/06/28 | 239 | 239 | 230 | 230 | 9,000 |
1995/06/27 | 244 | 244 | 241 | 241 | 3,000 |
1995/06/26 | 245 | 245 | 245 | 245 | 7,000 |
1995/06/23 | 249 | 249 | 235 | 240 | 7,000 |
1995/06/22 | 236 | 239 | 236 | 239 | 6,000 |
1995/06/21 | 230 | 236 | 230 | 236 | 6,000 |
1995/06/20 | 248 | 248 | 235 | 235 | 9,000 |
1995/06/19 | 242 | 253 | 242 | 248 | 9,000 |
1995/06/16 | 235 | 240 | 232 | 240 | 8,000 |
1995/06/15 | 231 | 237 | 231 | 237 | 17,000 |
1995/06/14 | 231 | 231 | 231 | 231 | 1,000 |
1995/06/13 | 235 | 238 | 230 | 230 | 15,000 |
1995/06/12 | 240 | 249 | 240 | 240 | 17,000 |
1995/06/09 | 249 | 249 | 240 | 241 | 13,000 |
1995/06/08 | 260 | 260 | 253 | 253 | 14,000 |
1995/06/07 | 261 | 261 | 261 | 261 | 5,000 |
1995/06/06 | 263 | 265 | 263 | 265 | 3,000 |
1995/06/05 | 270 | 270 | 270 | 270 | 5,000 |
1995/06/02 | 275 | 275 | 270 | 270 | 2,000 |
1995/06/01 | 265 | 266 | 260 | 260 | 7,000 |
1995/05/31 | 267 | 267 | 265 | 265 | 3,000 |
1995/05/30 | 265 | 280 | 265 | 280 | 5,000 |
1995/05/29 | 261 | 261 | 255 | 255 | 10,000 |
1995/05/26 | 280 | 280 | 275 | 275 | 6,000 |
1995/05/25 | 265 | 265 | 261 | 265 | 8,000 |
1995/05/24 | 265 | 265 | 265 | 265 | 9,000 |
1995/05/23 | 265 | 265 | 261 | 261 | 19,000 |
1995/05/22 | 266 | 266 | 265 | 265 | 10,000 |
1995/05/19 | 261 | 265 | 261 | 265 | 13,000 |
1995/05/18 | 270 | 270 | 260 | 261 | 24,000 |
1995/05/17 | 273 | 275 | 270 | 271 | 12,000 |
1995/05/16 | 295 | 295 | 270 | 273 | 33,000 |
1995/05/15 | 285 | 289 | 285 | 289 | 13,000 |
1995/05/12 | 280 | 284 | 280 | 284 | 16,000 |
1995/05/11 | 292 | 292 | 279 | 280 | 22,000 |
1995/05/10 | 295 | 298 | 292 | 292 | 29,000 |
1995/05/09 | 298 | 300 | 295 | 296 | 12,000 |
1995/05/08 | 300 | 300 | 298 | 298 | 14,000 |
1995/05/02 | 300 | 305 | 296 | 298 | 29,000 |
1995/05/01 | 305 | 305 | 296 | 296 | 9,000 |
1995/04/28 | 302 | 309 | 300 | 300 | 16,000 |
1995/04/27 | 298 | 311 | 290 | 311 | 49,000 |
1995/04/26 | 291 | 298 | 291 | 298 | 31,000 |
1995/04/25 | 300 | 300 | 291 | 292 | 21,000 |
1995/04/24 | 311 | 311 | 290 | 290 | 25,000 |
1995/04/21 | 300 | 310 | 299 | 310 | 23,000 |
1995/04/20 | 309 | 315 | 298 | 298 | 30,000 |
1995/04/19 | 310 | 318 | 310 | 315 | 37,000 |
1995/04/18 | 329 | 335 | 305 | 305 | 172,000 |
1995/04/17 | 312 | 330 | 310 | 325 | 151,000 |
1995/04/14 | 310 | 310 | 302 | 304 | 58,000 |
1995/04/13 | 280 | 289 | 280 | 289 | 26,000 |
1995/04/12 | 280 | 280 | 266 | 266 | 23,000 |
1995/04/10 | 270 | 270 | 270 | 270 | 1,000 |
1995/04/07 | 261 | 270 | 261 | 266 | 9,000 |
1995/04/06 | 261 | 261 | 261 | 261 | 7,000 |
1995/04/05 | 265 | 265 | 261 | 261 | 5,000 |
1995/04/04 | 269 | 270 | 265 | 270 | 6,000 |
1995/04/03 | 280 | 280 | 269 | 270 | 5,000 |
1995/03/31 | 290 | 298 | 283 | 283 | 21,000 |
1995/03/30 | 285 | 285 | 275 | 285 | 13,000 |
1995/03/29 | 285 | 288 | 281 | 288 | 15,000 |
1995/03/28 | 275 | 278 | 275 | 278 | 19,000 |
1995/03/27 | 250 | 259 | 250 | 258 | 14,000 |
1995/03/24 | 240 | 240 | 230 | 235 | 34,000 |
1995/03/23 | 260 | 260 | 244 | 244 | 32,000 |
1995/03/22 | 256 | 262 | 256 | 258 | 9,000 |
1995/03/20 | 255 | 260 | 255 | 255 | 10,000 |
1995/03/17 | 280 | 280 | 265 | 270 | 36,000 |
1995/03/16 | 291 | 295 | 280 | 280 | 25,000 |
1995/03/15 | 296 | 296 | 291 | 291 | 8,000 |
1995/03/14 | 298 | 299 | 295 | 296 | 22,000 |
1995/03/13 | 300 | 300 | 298 | 298 | 14,000 |
1995/03/10 | 305 | 305 | 300 | 300 | 7,000 |
1995/03/09 | 300 | 300 | 300 | 300 | 11,000 |
1995/03/08 | 303 | 303 | 295 | 296 | 26,000 |
1995/03/07 | 303 | 308 | 303 | 308 | 6,000 |
1995/03/06 | 310 | 310 | 300 | 305 | 11,000 |
1995/03/03 | 320 | 320 | 315 | 315 | 6,000 |
1995/03/02 | 300 | 324 | 300 | 320 | 17,000 |
1995/03/01 | 305 | 305 | 295 | 295 | 11,000 |
1995/02/28 | 305 | 313 | 305 | 305 | 16,000 |
1995/02/27 | 305 | 305 | 290 | 291 | 41,000 |
1995/02/24 | 306 | 306 | 301 | 305 | 9,000 |
1995/02/23 | 320 | 322 | 305 | 306 | 18,000 |
1995/02/22 | 315 | 321 | 315 | 320 | 18,000 |
1995/02/21 | 305 | 310 | 305 | 305 | 13,000 |
1995/02/20 | 301 | 305 | 301 | 303 | 10,000 |
1995/02/17 | 302 | 305 | 300 | 305 | 11,000 |
1995/02/16 | 305 | 305 | 300 | 300 | 11,000 |
1995/02/15 | 310 | 310 | 301 | 305 | 12,000 |
1995/02/14 | 320 | 320 | 310 | 310 | 7,000 |
1995/02/13 | 311 | 315 | 310 | 315 | 10,000 |
1995/02/10 | 315 | 316 | 310 | 310 | 24,000 |
1995/02/09 | 316 | 317 | 315 | 315 | 6,000 |
1995/02/08 | 320 | 322 | 314 | 315 | 24,000 |
1995/02/07 | 315 | 315 | 310 | 315 | 17,000 |
1995/02/06 | 310 | 315 | 310 | 310 | 21,000 |
1995/02/03 | 314 | 314 | 310 | 310 | 7,000 |
1995/02/02 | 312 | 326 | 311 | 315 | 20,000 |
1995/02/01 | 310 | 327 | 310 | 310 | 33,000 |
1995/01/31 | 310 | 310 | 305 | 310 | 79,000 |
1995/01/30 | 305 | 315 | 305 | 310 | 81,000 |
1995/01/27 | 315 | 323 | 310 | 310 | 56,000 |
1995/01/26 | 330 | 333 | 310 | 315 | 51,000 |
1995/01/25 | 335 | 338 | 330 | 330 | 56,000 |
1995/01/24 | 298 | 320 | 298 | 315 | 28,000 |
1995/01/23 | 320 | 320 | 298 | 298 | 56,000 |
1995/01/20 | 337 | 338 | 330 | 330 | 50,000 |
1995/01/19 | 335 | 342 | 335 | 338 | 18,000 |
1995/01/18 | 338 | 342 | 335 | 335 | 40,000 |
1995/01/17 | 352 | 352 | 340 | 343 | 23,000 |
1995/01/13 | 360 | 363 | 351 | 352 | 25,000 |
1995/01/12 | 374 | 374 | 360 | 360 | 28,000 |
1995/01/11 | 369 | 374 | 366 | 374 | 19,000 |
1995/01/10 | 369 | 380 | 369 | 378 | 9,000 |
1995/01/09 | 383 | 385 | 372 | 379 | 30,000 |
1995/01/06 | 370 | 388 | 365 | 379 | 89,000 |
1995/01/05 | 380 | 385 | 360 | 360 | 20,000 |
1995/01/04 | 380 | 383 | 370 | 370 | 16,000 |