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(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

このページの先頭へ