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
2000/12/28 80 80 80 80 4,000
2000/12/27 80 80 80 80 11,000
2000/12/26 85 85 79 79 19,000
2000/12/25 83 83 78 79 16,000
2000/12/22 78 79 78 78 10,000
2000/12/21 78 78 78 78 3,000
2000/12/20 80 81 77 77 9,000
2000/12/19 80 80 76 76 10,000
2000/12/18 81 81 81 81 24,000
2000/12/15 80 82 80 82 5,000
2000/12/14 78 83 78 78 4,000
2000/12/13 77 78 76 76 11,000
2000/12/12 76 77 76 77 2,000
2000/12/11 78 79 76 79 19,000
2000/12/07 79 82 79 82 2,000
2000/12/06 80 80 80 80 2,000
2000/12/05 79 79 78 78 11,000
2000/12/04 79 79 76 79 14,000
2000/12/01 75 75 75 75 1,000
2000/11/30 75 75 75 75 1,000
2000/11/29 75 75 75 75 2,000
2000/11/28 73 79 73 79 5,000
2000/11/27 79 79 79 79 12,000
2000/11/24 72 72 72 72 1,000
2000/11/22 75 75 75 75 11,000
2000/11/21 77 77 75 75 9,000
2000/11/20 75 76 75 76 8,000
2000/11/17 72 72 72 72 5,000
2000/11/16 72 72 71 71 3,000
2000/11/15 72 72 72 72 1,000
2000/11/14 77 77 75 75 2,000
2000/11/13 72 72 72 72 5,000
2000/11/10 75 75 72 72 16,000
2000/11/09 76 77 76 77 4,000
2000/11/08 75 75 75 75 5,000
2000/11/07 72 75 71 75 7,000
2000/11/06 72 78 71 71 4,000
2000/11/02 73 73 73 73 2,000
2000/11/01 72 73 72 73 14,000
2000/10/31 72 75 71 71 12,000
2000/10/30 80 80 76 76 6,000
2000/10/27 76 76 76 76 3,000
2000/10/26 85 85 72 72 7,000
2000/10/25 89 89 87 87 9,000
2000/10/23 74 74 73 73 4,000
2000/10/20 72 74 72 73 11,000
2000/10/19 78 78 63 70 24,000
2000/10/18 78 78 78 78 13,000
2000/10/17 78 78 78 78 3,000
2000/10/16 79 79 78 79 3,000
2000/10/13 79 79 78 78 4,000
2000/10/12 84 84 84 84 1,000
2000/10/10 80 85 78 78 7,000
2000/10/06 80 80 80 80 1,000
2000/10/05 86 86 78 78 7,000
2000/10/04 78 78 78 78 9,000
2000/10/03 81 81 81 81 1,000
2000/10/02 83 83 83 83 3,000
2000/09/29 82 82 82 82 1,000
2000/09/28 82 82 82 82 6,000
2000/09/27 82 82 82 82 1,000
2000/09/26 85 85 83 85 8,000
2000/09/25 85 85 83 83 10,000
2000/09/22 84 84 83 83 3,000
2000/09/20 83 85 83 85 9,000
2000/09/19 83 83 82 83 3,000
2000/09/18 83 83 83 83 2,000
2000/09/14 85 85 83 83 8,000
2000/09/11 88 88 85 87 4,000
2000/09/08 86 86 85 85 13,000
2000/09/07 87 87 85 85 3,000
2000/09/06 85 85 85 85 4,000
2000/09/05 87 87 87 87 2,000
2000/09/04 88 88 88 88 9,000
2000/09/01 90 91 90 91 5,000
2000/08/31 90 90 90 90 1,000
2000/08/30 90 90 90 90 5,000
2000/08/29 90 90 90 90 6,000
2000/08/28 95 95 89 89 11,000
2000/08/25 92 92 89 91 13,000
2000/08/24 88 88 88 88 2,000
2000/08/23 90 90 87 87 2,000
2000/08/22 87 89 87 89 8,000
2000/08/21 87 87 87 87 10,000
2000/08/17 90 90 87 87 7,000
2000/08/16 90 90 90 90 1,000
2000/08/15 87 87 87 87 1,000
2000/08/14 91 91 91 91 1,000
2000/08/11 87 87 87 87 5,000
2000/08/10 88 88 87 87 2,000
2000/08/08 90 92 89 92 5,000
2000/08/07 88 89 88 89 7,000
2000/08/04 88 95 88 95 15,000
2000/08/03 88 88 88 88 14,000
2000/08/02 90 90 90 90 1,000
2000/08/01 90 90 90 90 1,000
2000/07/31 90 90 88 90 12,000
2000/07/28 91 91 90 90 8,000
2000/07/27 90 99 90 92 8,000
2000/07/26 102 102 102 102 14,000
2000/07/25 95 95 90 90 9,000
2000/07/24 90 90 90 90 4,000
2000/07/21 90 90 90 90 7,000
2000/07/19 92 92 92 92 1,000
2000/07/18 95 95 91 92 17,000
2000/07/17 97 97 95 95 2,000
2000/07/14 98 98 96 96 9,000
2000/07/13 98 98 98 98 7,000
2000/07/12 98 100 98 98 6,000
2000/07/11 95 96 95 96 4,000
2000/07/10 95 100 95 100 9,000
2000/07/07 95 95 92 92 10,000
2000/07/06 103 103 95 95 7,000
2000/07/05 102 104 102 104 8,000
2000/07/04 97 105 97 105 49,000
2000/07/03 98 100 97 97 25,000
2000/06/30 95 99 90 98 44,000
2000/06/29 91 95 90 90 21,000
2000/06/28 85 90 85 85 29,000
2000/06/27 93 95 82 82 24,000
2000/06/26 93 93 93 93 6,000
2000/06/23 90 93 90 93 9,000
2000/06/22 88 88 86 86 8,000
2000/06/21 88 89 86 86 6,000
2000/06/20 87 88 85 88 26,000
2000/06/19 87 87 87 87 1,000
2000/06/16 87 87 87 87 3,000
2000/06/15 90 90 90 90 2,000
2000/06/14 95 95 90 90 7,000
2000/06/13 93 93 90 90 8,000
2000/06/12 86 90 86 88 14,000
2000/06/09 88 88 85 85 7,000
2000/06/08 90 90 86 86 5,000
2000/06/07 87 92 87 90 8,000
2000/06/06 87 87 86 86 5,000
2000/06/05 85 85 85 85 1,000
2000/06/02 81 83 81 83 6,000
2000/06/01 91 91 90 90 11,000
2000/05/31 90 95 89 90 8,000
2000/05/30 90 90 90 90 11,000
2000/05/26 99 99 90 90 11,000
2000/05/25 100 100 90 90 6,000
2000/05/24 91 91 91 91 1,000
2000/05/23 90 90 90 90 1,000
2000/05/22 96 96 94 94 3,000
2000/05/19 99 99 95 95 13,000
2000/05/18 95 95 95 95 16,000
2000/05/17 95 95 95 95 7,000
2000/05/16 95 95 95 95 2,000
2000/05/15 100 100 100 100 2,000
2000/05/12 99 99 99 99 2,000
2000/05/11 98 98 96 96 7,000
2000/05/10 99 99 95 95 3,000
2000/05/09 101 102 101 102 2,000
2000/05/08 100 100 100 100 16,000
2000/05/02 90 100 90 100 7,000
2000/05/01 100 100 100 100 12,000
2000/04/28 100 100 100 100 6,000
2000/04/27 103 103 103 103 10,000
2000/04/26 103 103 103 103 3,000
2000/04/25 105 105 91 91 6,000
2000/04/24 90 90 90 90 5,000
2000/04/20 95 99 90 99 11,000
2000/04/19 95 95 90 95 8,000
2000/04/18 95 95 85 86 15,000
2000/04/17 100 100 100 100 15,000
2000/04/14 100 105 100 105 8,000
2000/04/13 109 109 105 106 11,000
2000/04/12 110 110 108 108 26,000
2000/04/11 105 110 100 110 38,000
2000/04/10 100 105 100 105 35,000
2000/04/07 95 96 95 95 7,000
2000/04/06 95 95 90 95 21,000
2000/04/05 93 93 90 90 7,000
2000/04/04 94 95 94 94 29,000
2000/04/03 91 92 86 92 28,000
2000/03/31 90 90 90 90 1,000
2000/03/30 92 92 91 91 5,000
2000/03/29 89 91 86 90 10,000
2000/03/28 86 86 86 86 6,000
2000/03/27 89 89 85 85 13,000
2000/03/24 89 89 85 85 12,000
2000/03/23 85 85 85 85 6,000
2000/03/22 81 85 81 85 8,000
2000/03/21 83 85 80 80 21,000
2000/03/17 82 82 80 81 7,000
2000/03/16 82 82 82 82 2,000
2000/03/15 80 80 80 80 6,000
2000/03/13 85 85 84 84 3,000
2000/03/10 80 85 80 85 7,000
2000/03/09 85 85 80 80 35,000
2000/03/08 82 82 82 82 5,000
2000/03/07 85 85 85 85 7,000
2000/03/06 81 86 80 85 14,000
2000/03/03 80 84 80 84 6,000
2000/03/01 77 77 77 77 1,000
2000/02/29 77 80 77 77 7,000
2000/02/28 85 85 77 80 7,000
2000/02/25 81 83 77 77 11,000
2000/02/24 76 76 76 76 2,000
2000/02/23 75 75 75 75 1,000
2000/02/22 81 81 75 75 7,000
2000/02/21 80 80 71 71 11,000
2000/02/18 83 83 80 80 24,000
2000/02/17 81 81 80 81 12,000
2000/02/16 81 81 81 81 18,000
2000/02/15 83 83 81 81 13,000
2000/02/14 83 83 83 83 14,000
2000/02/10 81 81 81 81 4,000
2000/02/09 81 85 81 81 4,000
2000/02/08 83 83 81 81 16,000
2000/02/07 81 85 81 83 7,000
2000/02/04 81 85 81 81 8,000
2000/02/03 81 81 81 81 1,000
2000/02/02 83 83 80 80 9,000
2000/02/01 83 83 83 83 5,000
2000/01/31 85 85 82 82 9,000
2000/01/27 85 89 85 89 31,000
2000/01/26 89 89 85 85 29,000
2000/01/25 86 86 84 84 15,000
2000/01/24 84 85 84 85 6,000
2000/01/21 86 86 80 85 32,000
2000/01/20 87 87 86 86 4,000
2000/01/19 90 90 88 88 6,000
2000/01/18 87 90 87 90 11,000
2000/01/17 82 86 82 86 11,000
2000/01/14 80 86 80 86 10,000
2000/01/13 81 81 79 79 22,000
2000/01/12 83 85 81 81 22,000
2000/01/11 81 85 81 85 15,000
2000/01/07 80 80 80 80 3,000
2000/01/06 80 80 80 80 4,000
2000/01/05 86 86 85 85 2,000

このページの先頭へ