日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東邦アセチレン(4093)の株価時系列情報

東邦アセチレンの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
1999/12/30 85 86 85 86 6,000
1999/12/29 86 86 86 86 9,000
1999/12/28 85 90 85 85 7,000
1999/12/27 104 104 85 85 22,000
1999/12/24 83 90 83 90 13,000
1999/12/22 83 84 78 80 25,000
1999/12/21 85 85 83 83 7,000
1999/12/20 86 86 85 85 20,000
1999/12/17 87 90 86 90 22,000
1999/12/16 86 87 86 87 4,000
1999/12/15 88 88 86 86 5,000
1999/12/14 90 93 86 93 28,000
1999/12/13 92 92 92 92 8,000
1999/12/10 93 94 92 92 5,000
1999/12/09 93 93 92 93 10,000
1999/12/08 93 93 93 93 2,000
1999/12/07 94 94 93 93 2,000
1999/12/06 92 94 92 94 7,000
1999/12/03 96 96 96 96 6,000
1999/12/02 95 96 95 96 5,000
1999/12/01 97 98 95 95 11,000
1999/11/30 97 97 97 97 7,000
1999/11/29 97 98 97 98 9,000
1999/11/26 100 100 95 97 11,000
1999/11/25 100 100 95 100 12,000
1999/11/24 95 100 95 100 14,000
1999/11/22 100 100 96 96 5,000
1999/11/19 100 100 96 100 10,000
1999/11/17 98 100 98 100 5,000
1999/11/16 95 100 95 95 7,000
1999/11/15 93 100 93 100 15,000
1999/11/11 96 100 92 92 13,000
1999/11/10 96 107 96 107 5,000
1999/11/09 97 99 95 95 17,000
1999/11/08 98 100 96 96 18,000
1999/11/05 98 98 98 98 10,000
1999/11/04 100 100 98 98 13,000
1999/11/02 97 97 97 97 5,000
1999/11/01 105 105 101 101 4,000
1999/10/29 101 101 101 101 4,000
1999/10/28 109 109 100 101 6,000
1999/10/27 106 108 105 108 4,000
1999/10/26 109 109 106 106 8,000
1999/10/25 100 101 98 101 22,000
1999/10/22 96 102 96 100 11,000
1999/10/21 105 105 100 100 12,000
1999/10/20 101 105 100 105 15,000
1999/10/19 105 105 100 100 5,000
1999/10/18 105 105 105 105 8,000
1999/10/15 109 109 106 106 2,000
1999/10/14 110 110 110 110 5,000
1999/10/12 105 106 105 106 2,000
1999/10/08 105 105 105 105 7,000
1999/10/07 110 110 110 110 3,000
1999/10/06 103 109 103 103 9,000
1999/10/05 108 108 103 103 12,000
1999/10/04 110 110 108 108 11,000
1999/10/01 107 107 105 105 21,000
1999/09/30 106 106 106 106 2,000
1999/09/29 109 109 106 106 8,000
1999/09/28 106 110 106 110 10,000
1999/09/27 109 109 106 106 10,000
1999/09/24 108 110 106 106 9,000
1999/09/22 106 106 106 106 10,000
1999/09/21 106 106 106 106 7,000
1999/09/20 105 105 105 105 7,000
1999/09/17 108 108 108 108 8,000
1999/09/16 108 108 108 108 5,000
1999/09/14 110 110 108 108 9,000
1999/09/13 110 110 110 110 6,000
1999/09/10 112 112 109 110 9,000
1999/09/09 112 112 108 108 12,000
1999/09/08 112 115 112 112 13,000
1999/09/07 112 112 111 111 4,000
1999/09/06 110 111 110 110 12,000
1999/09/03 115 115 114 114 12,000
1999/09/02 116 120 115 115 6,000
1999/09/01 116 120 116 116 9,000
1999/08/31 117 120 116 116 10,000
1999/08/30 117 117 117 117 5,000
1999/08/27 119 119 117 117 7,000
1999/08/26 123 123 123 123 2,000
1999/08/25 125 125 119 119 12,000
1999/08/24 118 121 118 118 16,000
1999/08/23 118 118 118 118 8,000
1999/08/20 117 117 117 117 5,000
1999/08/19 120 120 117 117 7,000
1999/08/18 125 125 121 121 5,000
1999/08/17 127 127 125 125 7,000
1999/08/16 125 125 125 125 3,000
1999/08/12 125 126 125 125 12,000
1999/08/11 117 130 115 130 18,000
1999/08/10 115 115 115 115 6,000
1999/08/09 121 121 120 120 7,000
1999/08/06 120 120 120 120 16,000
1999/08/05 120 120 120 120 16,000
1999/08/04 125 141 125 140 19,000
1999/08/03 124 125 124 125 11,000
1999/08/02 127 127 121 123 15,000
1999/07/30 135 135 128 129 14,000
1999/07/29 135 139 135 136 21,000
1999/07/28 142 142 140 140 7,000
1999/07/27 127 143 127 128 27,000
1999/07/26 127 127 126 127 27,000
1999/07/23 126 126 125 125 16,000
1999/07/22 128 128 125 126 12,000
1999/07/21 125 127 125 125 7,000
1999/07/19 127 128 125 125 22,000
1999/07/16 129 135 128 128 21,000
1999/07/15 128 128 127 128 9,000
1999/07/14 130 132 127 127 17,000
1999/07/13 128 135 128 135 10,000
1999/07/12 131 131 127 127 18,000
1999/07/09 131 134 131 134 3,000
1999/07/08 130 130 129 129 22,000
1999/07/07 134 134 133 133 10,000
1999/07/06 135 135 133 134 9,000
1999/07/05 139 142 135 135 16,000
1999/07/02 133 135 133 133 21,000
1999/07/01 133 133 131 133 6,000
1999/06/30 135 135 131 131 14,000
1999/06/29 139 139 125 135 25,000
1999/06/28 143 143 143 143 3,000
1999/06/25 142 142 132 132 11,000
1999/06/24 140 143 137 143 12,000
1999/06/23 138 140 131 137 37,000
1999/06/22 133 137 133 137 15,000
1999/06/21 140 140 139 139 10,000
1999/06/18 140 144 139 139 20,000
1999/06/17 132 139 132 139 14,000
1999/06/16 130 130 130 130 11,000
1999/06/15 128 128 123 124 58,000
1999/06/14 128 130 126 126 10,000
1999/06/11 128 128 127 128 13,000
1999/06/10 122 125 122 125 5,000
1999/06/09 128 128 122 122 18,000
1999/06/08 126 128 126 128 8,000
1999/06/07 123 123 123 123 4,000
1999/06/04 122 122 122 122 2,000
1999/06/03 121 121 121 121 3,000
1999/06/02 121 121 120 120 5,000
1999/06/01 121 125 121 121 8,000
1999/05/31 120 120 120 120 8,000
1999/05/28 125 125 125 125 6,000
1999/05/27 129 129 127 127 4,000
1999/05/26 135 135 130 135 18,000
1999/05/25 128 130 127 127 5,000
1999/05/24 125 125 125 125 1,000
1999/05/21 125 133 125 125 7,000
1999/05/20 125 125 125 125 4,000
1999/05/19 131 133 121 133 13,000
1999/05/18 130 130 130 130 1,000
1999/05/17 134 135 131 131 8,000
1999/05/14 136 144 136 136 11,000
1999/05/13 143 145 140 140 19,000
1999/05/12 135 145 135 143 24,000
1999/05/11 140 140 135 135 23,000
1999/05/10 140 142 139 140 29,000
1999/05/07 135 140 135 135 15,000
1999/05/06 130 140 130 140 22,000
1999/04/30 127 127 123 123 20,000
1999/04/28 122 127 122 127 6,000
1999/04/27 126 126 122 122 10,000
1999/04/26 127 127 125 126 11,000
1999/04/23 127 127 119 121 6,000
1999/04/22 120 122 118 118 23,000
1999/04/21 130 131 127 127 11,000
1999/04/20 131 132 131 132 6,000
1999/04/19 134 134 130 130 3,000
1999/04/16 130 134 127 127 18,000
1999/04/15 131 131 126 126 18,000
1999/04/14 131 135 131 131 16,000
1999/04/13 135 135 131 132 16,000
1999/04/12 135 136 135 135 22,000
1999/04/09 131 140 131 138 25,000
1999/04/08 125 133 125 130 41,000
1999/04/07 123 123 115 117 19,000
1999/04/06 123 123 110 110 12,000
1999/04/05 109 120 107 120 15,000
1999/04/02 106 110 105 110 10,000
1999/04/01 108 110 108 110 8,000
1999/03/31 109 109 109 109 3,000
1999/03/30 109 109 108 108 15,000
1999/03/29 109 113 108 109 12,000
1999/03/26 115 115 105 105 25,000
1999/03/25 113 113 110 110 5,000
1999/03/24 111 115 111 113 15,000
1999/03/23 115 118 115 115 12,000
1999/03/19 116 116 115 115 10,000
1999/03/18 120 128 115 115 26,000
1999/03/17 115 120 115 118 26,000
1999/03/16 113 113 110 113 14,000
1999/03/15 110 111 110 110 4,000
1999/03/12 110 110 107 110 20,000
1999/03/11 106 110 104 110 14,000
1999/03/10 108 108 106 106 12,000
1999/03/08 97 110 97 109 12,000
1999/03/04 97 105 97 105 3,000
1999/03/03 105 105 105 105 5,000
1999/03/02 97 97 97 97 6,000
1999/03/01 105 105 105 105 1,000
1999/02/26 105 105 97 97 5,000
1999/02/25 101 101 97 97 16,000
1999/02/24 100 100 100 100 7,000
1999/02/23 100 100 100 100 1,000
1999/02/22 100 100 95 97 10,000
1999/02/19 96 96 95 95 7,000
1999/02/18 100 100 94 95 14,000
1999/02/17 97 100 97 100 5,000
1999/02/16 100 100 98 98 6,000
1999/02/15 99 99 99 99 1,000
1999/02/12 97 97 97 97 1,000
1999/02/10 97 97 97 97 2,000
1999/02/09 104 104 98 104 5,000
1999/02/08 102 104 98 98 5,000
1999/02/05 96 105 96 97 7,000
1999/02/04 100 100 100 100 2,000
1999/02/03 100 100 100 100 48,000
1999/02/02 102 102 102 102 1,000
1999/02/01 101 101 101 101 3,000
1999/01/29 100 100 100 100 10,000
1999/01/28 102 102 100 100 7,000
1999/01/27 105 105 105 105 1,000
1999/01/26 110 110 100 100 9,000
1999/01/25 110 110 100 100 7,000
1999/01/22 101 101 101 101 2,000
1999/01/21 100 100 100 100 2,000
1999/01/20 101 101 101 101 4,000
1999/01/19 100 101 91 101 20,000
1999/01/18 100 100 100 100 2,000
1999/01/14 100 100 100 100 7,000
1999/01/13 101 101 100 101 10,000
1999/01/12 101 101 101 101 12,000
1999/01/11 101 101 101 101 6,000
1999/01/08 101 101 101 101 1,000
1999/01/07 101 101 101 101 1,000
1999/01/06 100 100 100 100 10,000
1999/01/05 103 103 103 103 1,000
1999/01/04 110 110 110 110 5,000

このページの先頭へ