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 |
---|---|---|---|---|---|
1998/12/30 | 102 | 102 | 102 | 102 | 10,000 |
1998/12/29 | 101 | 101 | 101 | 101 | 10,000 |
1998/12/28 | 127 | 127 | 100 | 100 | 19,000 |
1998/12/25 | 103 | 103 | 102 | 102 | 11,000 |
1998/12/22 | 103 | 103 | 103 | 103 | 1,000 |
1998/12/21 | 102 | 102 | 102 | 102 | 2,000 |
1998/12/18 | 102 | 102 | 101 | 102 | 13,000 |
1998/12/17 | 105 | 105 | 102 | 102 | 9,000 |
1998/12/15 | 105 | 105 | 105 | 105 | 5,000 |
1998/12/11 | 107 | 110 | 105 | 110 | 12,000 |
1998/12/10 | 105 | 105 | 105 | 105 | 2,000 |
1998/12/09 | 104 | 104 | 104 | 104 | 4,000 |
1998/12/08 | 105 | 105 | 104 | 104 | 2,000 |
1998/12/07 | 105 | 110 | 103 | 103 | 4,000 |
1998/12/04 | 105 | 110 | 102 | 102 | 14,000 |
1998/12/03 | 111 | 111 | 110 | 110 | 7,000 |
1998/12/02 | 112 | 112 | 111 | 111 | 4,000 |
1998/12/01 | 119 | 119 | 116 | 116 | 2,000 |
1998/11/30 | 115 | 121 | 115 | 121 | 14,000 |
1998/11/27 | 110 | 112 | 110 | 110 | 6,000 |
1998/11/26 | 110 | 110 | 106 | 110 | 10,000 |
1998/11/25 | 110 | 110 | 109 | 110 | 10,000 |
1998/11/24 | 109 | 110 | 109 | 110 | 9,000 |
1998/11/20 | 103 | 110 | 100 | 100 | 24,000 |
1998/11/19 | 102 | 102 | 101 | 101 | 6,000 |
1998/11/18 | 100 | 100 | 100 | 100 | 2,000 |
1998/11/16 | 99 | 99 | 99 | 99 | 1,000 |
1998/11/13 | 100 | 100 | 99 | 99 | 3,000 |
1998/11/12 | 99 | 99 | 98 | 98 | 4,000 |
1998/11/11 | 98 | 110 | 98 | 110 | 4,000 |
1998/11/09 | 100 | 100 | 100 | 100 | 8,000 |
1998/11/06 | 100 | 101 | 100 | 101 | 2,000 |
1998/11/05 | 100 | 110 | 100 | 110 | 3,000 |
1998/11/04 | 100 | 101 | 100 | 100 | 18,000 |
1998/11/02 | 100 | 105 | 100 | 105 | 14,000 |
1998/10/30 | 100 | 100 | 100 | 100 | 3,000 |
1998/10/28 | 110 | 110 | 100 | 100 | 4,000 |
1998/10/27 | 110 | 110 | 110 | 110 | 9,000 |
1998/10/26 | 110 | 110 | 110 | 110 | 6,000 |
1998/10/23 | 100 | 100 | 100 | 100 | 9,000 |
1998/10/22 | 100 | 105 | 100 | 100 | 11,000 |
1998/10/21 | 100 | 109 | 100 | 100 | 3,000 |
1998/10/20 | 100 | 110 | 95 | 110 | 8,000 |
1998/10/19 | 100 | 105 | 100 | 105 | 10,000 |
1998/10/16 | 100 | 100 | 100 | 100 | 2,000 |
1998/10/15 | 100 | 100 | 100 | 100 | 8,000 |
1998/10/14 | 100 | 100 | 100 | 100 | 1,000 |
1998/10/13 | 100 | 102 | 100 | 102 | 4,000 |
1998/10/08 | 102 | 103 | 102 | 102 | 9,000 |
1998/10/07 | 100 | 102 | 100 | 102 | 17,000 |
1998/10/06 | 100 | 100 | 100 | 100 | 7,000 |
1998/10/05 | 100 | 100 | 91 | 100 | 13,000 |
1998/10/02 | 100 | 100 | 94 | 100 | 9,000 |
1998/10/01 | 97 | 97 | 97 | 97 | 8,000 |
1998/09/30 | 100 | 100 | 97 | 100 | 12,000 |
1998/09/29 | 105 | 105 | 100 | 100 | 12,000 |
1998/09/28 | 105 | 105 | 105 | 105 | 4,000 |
1998/09/25 | 105 | 105 | 105 | 105 | 4,000 |
1998/09/24 | 103 | 103 | 103 | 103 | 8,000 |
1998/09/22 | 97 | 103 | 97 | 101 | 9,000 |
1998/09/21 | 103 | 105 | 100 | 100 | 10,000 |
1998/09/18 | 102 | 102 | 102 | 102 | 1,000 |
1998/09/17 | 105 | 105 | 102 | 102 | 12,000 |
1998/09/16 | 105 | 105 | 105 | 105 | 5,000 |
1998/09/14 | 110 | 110 | 105 | 105 | 12,000 |
1998/09/11 | 110 | 110 | 110 | 110 | 4,000 |
1998/09/10 | 111 | 111 | 110 | 111 | 11,000 |
1998/09/09 | 115 | 115 | 111 | 111 | 9,000 |
1998/09/08 | 110 | 111 | 110 | 110 | 17,000 |
1998/09/07 | 111 | 111 | 110 | 110 | 2,000 |
1998/09/04 | 114 | 114 | 110 | 110 | 6,000 |
1998/09/02 | 114 | 114 | 114 | 114 | 1,000 |
1998/09/01 | 111 | 111 | 111 | 111 | 1,000 |
1998/08/31 | 111 | 111 | 111 | 111 | 1,000 |
1998/08/28 | 111 | 115 | 111 | 111 | 4,000 |
1998/08/27 | 115 | 115 | 115 | 115 | 9,000 |
1998/08/26 | 120 | 120 | 118 | 118 | 7,000 |
1998/08/25 | 122 | 122 | 120 | 120 | 11,000 |
1998/08/24 | 121 | 121 | 117 | 117 | 8,000 |
1998/08/20 | 120 | 121 | 120 | 121 | 12,000 |
1998/08/19 | 121 | 121 | 120 | 120 | 18,000 |
1998/08/18 | 120 | 120 | 120 | 120 | 1,000 |
1998/08/17 | 125 | 125 | 112 | 112 | 8,000 |
1998/08/13 | 127 | 127 | 127 | 127 | 4,000 |
1998/08/07 | 135 | 135 | 130 | 130 | 3,000 |
1998/08/06 | 129 | 130 | 126 | 126 | 5,000 |
1998/08/05 | 133 | 133 | 130 | 130 | 16,000 |
1998/08/04 | 132 | 132 | 132 | 132 | 1,000 |
1998/08/03 | 133 | 133 | 131 | 131 | 6,000 |
1998/07/31 | 135 | 139 | 135 | 139 | 15,000 |
1998/07/30 | 141 | 141 | 133 | 133 | 2,000 |
1998/07/29 | 135 | 145 | 135 | 145 | 13,000 |
1998/07/28 | 131 | 145 | 131 | 145 | 6,000 |
1998/07/27 | 150 | 150 | 139 | 139 | 22,000 |
1998/07/24 | 145 | 145 | 140 | 140 | 3,000 |
1998/07/23 | 135 | 135 | 128 | 128 | 6,000 |
1998/07/22 | 142 | 142 | 136 | 136 | 2,000 |
1998/07/21 | 140 | 140 | 140 | 140 | 7,000 |
1998/07/16 | 140 | 146 | 140 | 146 | 3,000 |
1998/07/15 | 140 | 146 | 140 | 146 | 4,000 |
1998/07/13 | 140 | 140 | 140 | 140 | 10,000 |
1998/07/10 | 147 | 147 | 145 | 145 | 4,000 |
1998/07/09 | 148 | 148 | 147 | 147 | 8,000 |
1998/07/08 | 150 | 150 | 148 | 148 | 5,000 |
1998/07/07 | 148 | 150 | 147 | 148 | 13,000 |
1998/07/06 | 143 | 145 | 143 | 145 | 3,000 |
1998/07/03 | 142 | 142 | 135 | 141 | 14,000 |
1998/07/02 | 155 | 155 | 140 | 141 | 19,000 |
1998/07/01 | 127 | 135 | 127 | 135 | 18,000 |
1998/06/30 | 125 | 130 | 125 | 126 | 14,000 |
1998/06/29 | 125 | 125 | 125 | 125 | 2,000 |
1998/06/26 | 130 | 130 | 130 | 130 | 3,000 |
1998/06/25 | 125 | 125 | 121 | 121 | 3,000 |
1998/06/24 | 125 | 125 | 121 | 125 | 10,000 |
1998/06/23 | 125 | 125 | 125 | 125 | 1,000 |
1998/06/22 | 130 | 130 | 125 | 125 | 5,000 |
1998/06/19 | 137 | 137 | 132 | 132 | 11,000 |
1998/06/18 | 126 | 127 | 125 | 127 | 12,000 |
1998/06/17 | 121 | 121 | 121 | 121 | 8,000 |
1998/06/12 | 121 | 121 | 121 | 121 | 4,000 |
1998/06/10 | 121 | 121 | 121 | 121 | 4,000 |
1998/06/09 | 122 | 122 | 120 | 120 | 4,000 |
1998/06/05 | 126 | 126 | 120 | 120 | 37,000 |
1998/06/04 | 127 | 127 | 126 | 126 | 4,000 |
1998/06/03 | 126 | 126 | 126 | 126 | 1,000 |
1998/06/02 | 125 | 125 | 125 | 125 | 8,000 |
1998/06/01 | 140 | 140 | 140 | 140 | 3,000 |
1998/05/28 | 150 | 150 | 150 | 150 | 10,000 |
1998/05/27 | 130 | 130 | 130 | 130 | 5,000 |
1998/05/26 | 141 | 141 | 130 | 130 | 6,000 |
1998/05/25 | 140 | 140 | 140 | 140 | 3,000 |
1998/05/22 | 125 | 125 | 120 | 121 | 11,000 |
1998/05/19 | 134 | 134 | 134 | 134 | 1,000 |
1998/05/18 | 116 | 117 | 116 | 117 | 7,000 |
1998/05/15 | 130 | 130 | 130 | 130 | 11,000 |
1998/05/14 | 128 | 139 | 128 | 130 | 4,000 |
1998/05/13 | 127 | 130 | 127 | 127 | 4,000 |
1998/05/12 | 140 | 140 | 126 | 126 | 8,000 |
1998/05/06 | 150 | 150 | 150 | 150 | 2,000 |
1998/04/27 | 150 | 150 | 150 | 150 | 3,000 |
1998/04/24 | 150 | 150 | 150 | 150 | 3,000 |
1998/04/22 | 130 | 130 | 130 | 130 | 6,000 |
1998/04/21 | 135 | 135 | 129 | 129 | 10,000 |
1998/04/20 | 135 | 135 | 135 | 135 | 4,000 |
1998/04/17 | 130 | 130 | 130 | 130 | 1,000 |
1998/04/15 | 130 | 140 | 130 | 136 | 12,000 |
1998/04/14 | 140 | 140 | 140 | 140 | 2,000 |
1998/04/09 | 140 | 140 | 137 | 140 | 6,000 |
1998/04/08 | 141 | 141 | 140 | 140 | 9,000 |
1998/04/07 | 140 | 140 | 140 | 140 | 5,000 |
1998/04/06 | 132 | 135 | 130 | 135 | 12,000 |
1998/04/03 | 135 | 135 | 130 | 130 | 2,000 |
1998/04/02 | 135 | 135 | 125 | 125 | 6,000 |
1998/04/01 | 150 | 150 | 135 | 135 | 8,000 |
1998/03/31 | 146 | 146 | 145 | 145 | 4,000 |
1998/03/27 | 158 | 158 | 155 | 155 | 2,000 |
1998/03/26 | 159 | 159 | 159 | 159 | 2,000 |
1998/03/25 | 150 | 150 | 145 | 145 | 6,000 |
1998/03/24 | 150 | 150 | 150 | 150 | 1,000 |
1998/03/23 | 150 | 150 | 150 | 150 | 2,000 |
1998/03/17 | 155 | 162 | 151 | 162 | 9,000 |
1998/03/16 | 159 | 159 | 149 | 149 | 3,000 |
1998/03/13 | 156 | 160 | 156 | 160 | 9,000 |
1998/03/12 | 160 | 160 | 160 | 160 | 7,000 |
1998/03/11 | 161 | 161 | 160 | 160 | 7,000 |
1998/03/09 | 161 | 172 | 161 | 172 | 5,000 |
1998/03/06 | 165 | 165 | 160 | 160 | 12,000 |
1998/03/04 | 168 | 170 | 167 | 167 | 5,000 |
1998/03/03 | 170 | 171 | 167 | 167 | 6,000 |
1998/03/02 | 166 | 166 | 165 | 166 | 8,000 |
1998/02/27 | 160 | 161 | 160 | 161 | 5,000 |
1998/02/26 | 170 | 170 | 170 | 170 | 9,000 |
1998/02/25 | 165 | 165 | 155 | 155 | 5,000 |
1998/02/24 | 155 | 155 | 155 | 155 | 4,000 |
1998/02/23 | 155 | 155 | 155 | 155 | 3,000 |
1998/02/19 | 151 | 151 | 151 | 151 | 4,000 |
1998/02/18 | 156 | 160 | 156 | 160 | 3,000 |
1998/02/17 | 159 | 160 | 155 | 155 | 10,000 |
1998/02/16 | 165 | 165 | 165 | 165 | 3,000 |
1998/02/13 | 175 | 175 | 170 | 174 | 13,000 |
1998/02/12 | 175 | 175 | 175 | 175 | 5,000 |
1998/02/10 | 160 | 175 | 160 | 170 | 8,000 |
1998/02/09 | 156 | 157 | 156 | 157 | 3,000 |
1998/02/06 | 150 | 155 | 150 | 155 | 6,000 |
1998/02/05 | 147 | 147 | 143 | 143 | 12,000 |
1998/02/02 | 141 | 143 | 141 | 141 | 6,000 |
1998/01/30 | 160 | 160 | 150 | 150 | 11,000 |
1998/01/29 | 184 | 188 | 175 | 175 | 18,000 |
1998/01/28 | 159 | 180 | 159 | 175 | 11,000 |
1998/01/27 | 176 | 176 | 159 | 159 | 12,000 |
1998/01/26 | 150 | 157 | 150 | 157 | 20,000 |
1998/01/23 | 135 | 135 | 135 | 135 | 6,000 |
1998/01/22 | 155 | 157 | 149 | 149 | 27,000 |
1998/01/21 | 120 | 139 | 120 | 139 | 14,000 |
1998/01/20 | 116 | 117 | 116 | 117 | 2,000 |
1998/01/19 | 110 | 110 | 110 | 110 | 2,000 |
1998/01/16 | 102 | 103 | 101 | 101 | 16,000 |
1998/01/12 | 105 | 106 | 105 | 106 | 7,000 |
1998/01/08 | 102 | 102 | 102 | 102 | 8,000 |
1998/01/07 | 108 | 108 | 108 | 108 | 3,000 |
1998/01/06 | 118 | 118 | 118 | 118 | 1,000 |