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 |
---|---|---|---|---|---|
2001/12/28 | 63 | 63 | 63 | 63 | 3,000 |
2001/12/27 | 60 | 60 | 60 | 60 | 2,000 |
2001/12/26 | 73 | 73 | 73 | 73 | 19,000 |
2001/12/25 | 63 | 63 | 58 | 58 | 10,000 |
2001/12/21 | 60 | 60 | 57 | 58 | 18,000 |
2001/12/20 | 57 | 58 | 57 | 58 | 7,000 |
2001/12/19 | 60 | 60 | 58 | 58 | 7,000 |
2001/12/18 | 60 | 60 | 60 | 60 | 5,000 |
2001/12/17 | 60 | 60 | 60 | 60 | 4,000 |
2001/12/14 | 61 | 61 | 60 | 60 | 11,000 |
2001/12/13 | 61 | 61 | 61 | 61 | 3,000 |
2001/12/12 | 60 | 61 | 60 | 60 | 8,000 |
2001/12/11 | 63 | 63 | 60 | 60 | 5,000 |
2001/12/10 | 63 | 64 | 63 | 63 | 25,000 |
2001/12/07 | 66 | 67 | 63 | 63 | 111,000 |
2001/12/06 | 71 | 71 | 68 | 68 | 18,000 |
2001/12/05 | 64 | 65 | 63 | 65 | 11,000 |
2001/12/04 | 64 | 64 | 62 | 62 | 13,000 |
2001/12/03 | 64 | 65 | 63 | 64 | 30,000 |
2001/11/30 | 65 | 65 | 63 | 63 | 40,000 |
2001/11/29 | 71 | 71 | 59 | 64 | 21,000 |
2001/11/28 | 74 | 74 | 70 | 71 | 14,000 |
2001/11/27 | 75 | 75 | 75 | 75 | 15,000 |
2001/11/26 | 75 | 75 | 73 | 75 | 21,000 |
2001/11/22 | 71 | 75 | 71 | 75 | 15,000 |
2001/11/21 | 72 | 72 | 72 | 72 | 15,000 |
2001/11/20 | 71 | 71 | 71 | 71 | 3,000 |
2001/11/19 | 71 | 78 | 71 | 78 | 7,000 |
2001/11/16 | 72 | 72 | 72 | 72 | 3,000 |
2001/11/15 | 72 | 72 | 71 | 71 | 29,000 |
2001/11/13 | 71 | 71 | 71 | 71 | 4,000 |
2001/11/12 | 70 | 72 | 70 | 72 | 7,000 |
2001/11/09 | 75 | 75 | 73 | 73 | 8,000 |
2001/11/08 | 76 | 76 | 75 | 75 | 4,000 |
2001/11/07 | 76 | 76 | 76 | 76 | 2,000 |
2001/11/06 | 73 | 75 | 72 | 75 | 11,000 |
2001/11/05 | 76 | 77 | 76 | 76 | 3,000 |
2001/11/02 | 79 | 79 | 79 | 79 | 8,000 |
2001/11/01 | 78 | 78 | 78 | 78 | 1,000 |
2001/10/31 | 78 | 78 | 78 | 78 | 1,000 |
2001/10/30 | 76 | 76 | 76 | 76 | 2,000 |
2001/10/26 | 84 | 84 | 82 | 82 | 6,000 |
2001/10/25 | 83 | 87 | 83 | 83 | 16,000 |
2001/10/24 | 83 | 83 | 83 | 83 | 5,000 |
2001/10/23 | 83 | 83 | 83 | 83 | 21,000 |
2001/10/22 | 82 | 82 | 82 | 82 | 5,000 |
2001/10/19 | 82 | 82 | 82 | 82 | 3,000 |
2001/10/18 | 82 | 82 | 82 | 82 | 2,000 |
2001/10/17 | 80 | 81 | 80 | 81 | 2,000 |
2001/10/16 | 78 | 80 | 78 | 80 | 14,000 |
2001/10/15 | 81 | 81 | 81 | 81 | 24,000 |
2001/10/12 | 81 | 81 | 81 | 81 | 4,000 |
2001/10/11 | 80 | 80 | 80 | 80 | 5,000 |
2001/10/10 | 77 | 78 | 77 | 78 | 4,000 |
2001/10/05 | 77 | 77 | 76 | 76 | 2,000 |
2001/10/04 | 78 | 78 | 77 | 77 | 25,000 |
2001/10/03 | 77 | 77 | 77 | 77 | 3,000 |
2001/10/02 | 76 | 76 | 76 | 76 | 3,000 |
2001/10/01 | 75 | 76 | 75 | 76 | 3,000 |
2001/09/28 | 73 | 73 | 70 | 71 | 6,000 |
2001/09/27 | 80 | 80 | 80 | 80 | 1,000 |
2001/09/26 | 83 | 83 | 83 | 83 | 6,000 |
2001/09/25 | 75 | 75 | 66 | 69 | 18,000 |
2001/09/21 | 72 | 73 | 72 | 73 | 11,000 |
2001/09/20 | 80 | 80 | 80 | 80 | 10,000 |
2001/09/19 | 81 | 81 | 80 | 80 | 14,000 |
2001/09/18 | 81 | 81 | 81 | 81 | 7,000 |
2001/09/17 | 80 | 81 | 80 | 81 | 7,000 |
2001/09/14 | 78 | 78 | 78 | 78 | 2,000 |
2001/09/13 | 76 | 76 | 76 | 76 | 1,000 |
2001/09/12 | 76 | 80 | 76 | 80 | 29,000 |
2001/09/11 | 78 | 80 | 76 | 76 | 15,000 |
2001/09/10 | 79 | 80 | 79 | 80 | 7,000 |
2001/09/07 | 85 | 86 | 85 | 86 | 5,000 |
2001/09/06 | 85 | 86 | 85 | 86 | 3,000 |
2001/09/05 | 87 | 87 | 87 | 87 | 2,000 |
2001/09/04 | 87 | 87 | 87 | 87 | 2,000 |
2001/09/03 | 87 | 87 | 87 | 87 | 6,000 |
2001/08/31 | 91 | 92 | 91 | 92 | 5,000 |
2001/08/30 | 92 | 92 | 92 | 92 | 1,000 |
2001/08/28 | 95 | 95 | 95 | 95 | 2,000 |
2001/08/27 | 99 | 99 | 99 | 99 | 3,000 |
2001/08/24 | 91 | 95 | 91 | 92 | 7,000 |
2001/08/23 | 91 | 91 | 90 | 90 | 3,000 |
2001/08/22 | 91 | 91 | 91 | 91 | 7,000 |
2001/08/17 | 92 | 92 | 91 | 91 | 17,000 |
2001/08/16 | 91 | 91 | 91 | 91 | 4,000 |
2001/08/15 | 94 | 94 | 91 | 91 | 6,000 |
2001/08/08 | 92 | 92 | 91 | 91 | 2,000 |
2001/08/07 | 92 | 92 | 92 | 92 | 3,000 |
2001/08/06 | 92 | 92 | 92 | 92 | 2,000 |
2001/08/03 | 95 | 95 | 95 | 95 | 8,000 |
2001/08/02 | 91 | 91 | 91 | 91 | 1,000 |
2001/08/01 | 93 | 93 | 91 | 91 | 4,000 |
2001/07/30 | 92 | 93 | 92 | 93 | 4,000 |
2001/07/27 | 101 | 101 | 101 | 101 | 10,000 |
2001/07/26 | 105 | 105 | 97 | 97 | 15,000 |
2001/07/25 | 91 | 91 | 91 | 91 | 11,000 |
2001/07/24 | 91 | 91 | 91 | 91 | 9,000 |
2001/07/23 | 91 | 91 | 91 | 91 | 10,000 |
2001/07/19 | 95 | 95 | 93 | 93 | 14,000 |
2001/07/18 | 95 | 95 | 95 | 95 | 1,000 |
2001/07/17 | 97 | 97 | 97 | 97 | 1,000 |
2001/07/16 | 96 | 96 | 96 | 96 | 4,000 |
2001/07/13 | 96 | 98 | 96 | 96 | 10,000 |
2001/07/12 | 96 | 96 | 96 | 96 | 12,000 |
2001/07/11 | 96 | 96 | 96 | 96 | 3,000 |
2001/07/10 | 96 | 96 | 96 | 96 | 4,000 |
2001/07/09 | 100 | 100 | 93 | 96 | 14,000 |
2001/07/06 | 99 | 100 | 99 | 100 | 15,000 |
2001/07/05 | 100 | 100 | 99 | 99 | 10,000 |
2001/07/04 | 101 | 101 | 100 | 100 | 11,000 |
2001/07/03 | 102 | 102 | 100 | 101 | 13,000 |
2001/07/02 | 104 | 104 | 102 | 102 | 11,000 |
2001/06/29 | 103 | 103 | 103 | 103 | 6,000 |
2001/06/28 | 103 | 103 | 102 | 102 | 11,000 |
2001/06/27 | 103 | 105 | 103 | 103 | 6,000 |
2001/06/26 | 105 | 105 | 104 | 105 | 7,000 |
2001/06/25 | 110 | 110 | 101 | 101 | 17,000 |
2001/06/22 | 103 | 103 | 102 | 102 | 11,000 |
2001/06/21 | 102 | 105 | 102 | 105 | 7,000 |
2001/06/20 | 106 | 106 | 105 | 105 | 7,000 |
2001/06/19 | 109 | 109 | 106 | 106 | 56,000 |
2001/06/18 | 110 | 110 | 109 | 109 | 7,000 |
2001/06/15 | 110 | 110 | 109 | 109 | 19,000 |
2001/06/14 | 111 | 112 | 111 | 111 | 55,000 |
2001/06/13 | 115 | 115 | 113 | 113 | 13,000 |
2001/06/12 | 116 | 117 | 111 | 117 | 55,000 |
2001/06/11 | 113 | 117 | 113 | 115 | 90,000 |
2001/06/08 | 107 | 112 | 105 | 112 | 69,000 |
2001/06/07 | 112 | 112 | 106 | 109 | 46,000 |
2001/06/06 | 118 | 119 | 102 | 113 | 195,000 |
2001/06/05 | 126 | 126 | 111 | 123 | 213,000 |
2001/06/04 | 96 | 96 | 96 | 96 | 12,000 |
2001/06/01 | 96 | 97 | 96 | 96 | 20,000 |
2001/05/31 | 97 | 99 | 96 | 96 | 9,000 |
2001/05/30 | 97 | 97 | 97 | 97 | 2,000 |
2001/05/29 | 100 | 100 | 98 | 98 | 3,000 |
2001/05/28 | 100 | 100 | 100 | 100 | 5,000 |
2001/05/25 | 100 | 100 | 98 | 98 | 7,000 |
2001/05/24 | 100 | 100 | 100 | 100 | 1,000 |
2001/05/23 | 102 | 102 | 100 | 100 | 7,000 |
2001/05/22 | 102 | 102 | 102 | 102 | 10,000 |
2001/05/21 | 100 | 102 | 100 | 102 | 9,000 |
2001/05/18 | 98 | 100 | 98 | 100 | 6,000 |
2001/05/17 | 98 | 98 | 98 | 98 | 5,000 |
2001/05/16 | 98 | 98 | 98 | 98 | 3,000 |
2001/05/15 | 100 | 102 | 99 | 102 | 21,000 |
2001/05/14 | 104 | 104 | 100 | 100 | 10,000 |
2001/05/11 | 104 | 104 | 104 | 104 | 4,000 |
2001/05/10 | 103 | 104 | 103 | 104 | 10,000 |
2001/05/09 | 106 | 106 | 103 | 103 | 34,000 |
2001/05/08 | 106 | 110 | 106 | 106 | 40,000 |
2001/05/07 | 110 | 110 | 106 | 107 | 14,000 |
2001/05/02 | 115 | 116 | 110 | 110 | 55,000 |
2001/05/01 | 102 | 112 | 102 | 112 | 67,000 |
2001/04/27 | 103 | 105 | 102 | 102 | 11,000 |
2001/04/26 | 101 | 101 | 100 | 100 | 19,000 |
2001/04/25 | 99 | 99 | 98 | 99 | 13,000 |
2001/04/24 | 97 | 98 | 97 | 97 | 7,000 |
2001/04/23 | 100 | 105 | 95 | 95 | 14,000 |
2001/04/19 | 96 | 99 | 96 | 99 | 24,000 |
2001/04/18 | 97 | 97 | 97 | 97 | 2,000 |
2001/04/17 | 97 | 98 | 97 | 97 | 12,000 |
2001/04/16 | 97 | 97 | 95 | 97 | 10,000 |
2001/04/13 | 95 | 99 | 95 | 95 | 13,000 |
2001/04/12 | 95 | 95 | 94 | 94 | 14,000 |
2001/04/11 | 96 | 97 | 95 | 95 | 11,000 |
2001/04/10 | 96 | 97 | 95 | 96 | 11,000 |
2001/04/09 | 100 | 100 | 95 | 95 | 17,000 |
2001/04/06 | 97 | 100 | 96 | 99 | 63,000 |
2001/04/05 | 105 | 105 | 97 | 100 | 65,000 |
2001/04/04 | 91 | 105 | 91 | 105 | 97,000 |
2001/04/03 | 93 | 94 | 90 | 90 | 40,000 |
2001/04/02 | 85 | 95 | 85 | 93 | 43,000 |
2001/03/30 | 86 | 86 | 86 | 86 | 14,000 |
2001/03/29 | 86 | 86 | 86 | 86 | 3,000 |
2001/03/28 | 85 | 86 | 83 | 86 | 20,000 |
2001/03/27 | 85 | 86 | 85 | 85 | 18,000 |
2001/03/26 | 82 | 88 | 80 | 84 | 39,000 |
2001/03/23 | 85 | 85 | 82 | 85 | 11,000 |
2001/03/22 | 82 | 83 | 82 | 82 | 8,000 |
2001/03/21 | 80 | 81 | 80 | 81 | 13,000 |
2001/03/19 | 80 | 80 | 78 | 78 | 6,000 |
2001/03/16 | 76 | 80 | 76 | 80 | 7,000 |
2001/03/15 | 76 | 77 | 76 | 77 | 7,000 |
2001/03/14 | 78 | 79 | 78 | 78 | 9,000 |
2001/03/13 | 82 | 82 | 80 | 80 | 19,000 |
2001/03/12 | 81 | 82 | 81 | 82 | 3,000 |
2001/03/09 | 81 | 81 | 81 | 81 | 2,000 |
2001/03/08 | 82 | 82 | 80 | 82 | 15,000 |
2001/03/07 | 83 | 83 | 82 | 83 | 3,000 |
2001/03/06 | 81 | 81 | 81 | 81 | 1,000 |
2001/03/05 | 80 | 80 | 80 | 80 | 2,000 |
2001/03/02 | 81 | 81 | 80 | 80 | 33,000 |
2001/03/01 | 81 | 81 | 81 | 81 | 4,000 |
2001/02/28 | 83 | 83 | 82 | 82 | 3,000 |
2001/02/27 | 85 | 85 | 83 | 83 | 10,000 |
2001/02/26 | 83 | 85 | 80 | 80 | 17,000 |
2001/02/23 | 80 | 80 | 79 | 79 | 10,000 |
2001/02/22 | 80 | 80 | 75 | 80 | 9,000 |
2001/02/21 | 80 | 80 | 79 | 79 | 8,000 |
2001/02/20 | 80 | 80 | 79 | 79 | 9,000 |
2001/02/19 | 84 | 84 | 80 | 80 | 5,000 |
2001/02/14 | 84 | 84 | 79 | 79 | 3,000 |
2001/02/13 | 79 | 79 | 79 | 79 | 10,000 |
2001/02/09 | 78 | 78 | 78 | 78 | 2,000 |
2001/02/08 | 79 | 79 | 79 | 79 | 1,000 |
2001/02/07 | 78 | 79 | 78 | 79 | 7,000 |
2001/02/06 | 78 | 78 | 78 | 78 | 4,000 |
2001/02/05 | 78 | 80 | 78 | 80 | 5,000 |
2001/02/02 | 80 | 80 | 77 | 77 | 11,000 |
2001/02/01 | 80 | 80 | 80 | 80 | 5,000 |
2001/01/31 | 80 | 81 | 80 | 80 | 8,000 |
2001/01/30 | 79 | 80 | 79 | 80 | 2,000 |
2001/01/29 | 77 | 78 | 77 | 77 | 11,000 |
2001/01/26 | 77 | 77 | 76 | 77 | 13,000 |
2001/01/25 | 77 | 77 | 76 | 76 | 8,000 |
2001/01/24 | 75 | 78 | 75 | 78 | 2,000 |
2001/01/23 | 75 | 75 | 75 | 75 | 1,000 |
2001/01/22 | 76 | 76 | 75 | 76 | 13,000 |
2001/01/19 | 75 | 79 | 75 | 76 | 6,000 |
2001/01/18 | 78 | 78 | 78 | 78 | 1,000 |
2001/01/17 | 78 | 78 | 75 | 75 | 7,000 |
2001/01/16 | 78 | 78 | 78 | 78 | 2,000 |
2001/01/15 | 78 | 78 | 78 | 78 | 3,000 |
2001/01/12 | 80 | 80 | 80 | 80 | 1,000 |
2001/01/10 | 80 | 80 | 80 | 80 | 6,000 |
2001/01/09 | 84 | 84 | 84 | 84 | 1,000 |
2001/01/05 | 80 | 85 | 80 | 85 | 8,000 |
2001/01/04 | 81 | 81 | 81 | 81 | 1,000 |