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 |
---|---|---|---|---|---|
2002/12/30 | 65 | 65 | 65 | 65 | 8,000 |
2002/12/27 | 67 | 68 | 65 | 65 | 24,000 |
2002/12/26 | 66 | 66 | 62 | 63 | 83,000 |
2002/12/25 | 61 | 62 | 60 | 61 | 71,000 |
2002/12/24 | 64 | 64 | 61 | 63 | 51,000 |
2002/12/20 | 63 | 65 | 63 | 65 | 35,000 |
2002/12/19 | 63 | 66 | 63 | 63 | 24,000 |
2002/12/18 | 66 | 66 | 64 | 64 | 68,000 |
2002/12/17 | 69 | 69 | 66 | 66 | 20,000 |
2002/12/16 | 69 | 70 | 69 | 69 | 12,000 |
2002/12/13 | 65 | 73 | 65 | 73 | 48,000 |
2002/12/12 | 66 | 67 | 65 | 65 | 42,000 |
2002/12/11 | 66 | 67 | 66 | 67 | 25,000 |
2002/12/10 | 66 | 68 | 66 | 68 | 14,000 |
2002/12/09 | 68 | 68 | 67 | 68 | 13,000 |
2002/12/06 | 70 | 70 | 67 | 68 | 12,000 |
2002/12/05 | 69 | 69 | 67 | 67 | 39,000 |
2002/12/04 | 69 | 70 | 68 | 70 | 20,000 |
2002/12/03 | 71 | 75 | 69 | 69 | 26,000 |
2002/12/02 | 73 | 75 | 73 | 74 | 19,000 |
2002/11/29 | 78 | 80 | 67 | 80 | 120,000 |
2002/11/28 | 74 | 87 | 74 | 80 | 153,000 |
2002/11/27 | 72 | 74 | 69 | 74 | 53,000 |
2002/11/26 | 71 | 73 | 65 | 72 | 58,000 |
2002/11/25 | 70 | 70 | 66 | 67 | 21,000 |
2002/11/22 | 65 | 67 | 65 | 67 | 12,000 |
2002/11/21 | 66 | 67 | 64 | 67 | 8,000 |
2002/11/20 | 65 | 66 | 65 | 66 | 6,000 |
2002/11/19 | 65 | 66 | 63 | 63 | 28,000 |
2002/11/18 | 68 | 69 | 65 | 66 | 25,000 |
2002/11/15 | 71 | 71 | 66 | 68 | 23,000 |
2002/11/14 | 68 | 75 | 68 | 73 | 54,000 |
2002/11/13 | 68 | 68 | 66 | 66 | 9,000 |
2002/11/12 | 65 | 68 | 64 | 68 | 19,000 |
2002/11/11 | 68 | 71 | 64 | 65 | 87,000 |
2002/11/08 | 71 | 74 | 70 | 73 | 26,000 |
2002/11/07 | 78 | 78 | 73 | 76 | 10,000 |
2002/11/06 | 68 | 76 | 68 | 76 | 26,000 |
2002/11/05 | 72 | 80 | 72 | 73 | 21,000 |
2002/11/01 | 81 | 81 | 72 | 72 | 42,000 |
2002/10/31 | 83 | 83 | 77 | 80 | 31,000 |
2002/10/30 | 85 | 85 | 82 | 83 | 50,000 |
2002/10/29 | 82 | 86 | 79 | 84 | 105,000 |
2002/10/28 | 74 | 84 | 69 | 82 | 80,000 |
2002/10/25 | 68 | 79 | 63 | 71 | 73,000 |
2002/10/24 | 67 | 67 | 64 | 64 | 18,000 |
2002/10/23 | 63 | 66 | 63 | 66 | 26,000 |
2002/10/22 | 66 | 66 | 65 | 65 | 22,000 |
2002/10/21 | 68 | 68 | 65 | 65 | 35,000 |
2002/10/18 | 67 | 69 | 66 | 67 | 46,000 |
2002/10/17 | 70 | 71 | 67 | 67 | 28,000 |
2002/10/16 | 75 | 75 | 70 | 70 | 27,000 |
2002/10/15 | 73 | 73 | 68 | 71 | 22,000 |
2002/10/11 | 64 | 69 | 64 | 66 | 31,000 |
2002/10/10 | 63 | 64 | 58 | 61 | 99,000 |
2002/10/09 | 74 | 76 | 68 | 68 | 113,000 |
2002/10/08 | 83 | 83 | 83 | 83 | 51,000 |
2002/10/07 | 86 | 86 | 83 | 83 | 136,000 |
2002/10/04 | 87 | 90 | 85 | 89 | 38,000 |
2002/10/03 | 99 | 101 | 90 | 90 | 190,000 |
2002/10/02 | 86 | 97 | 85 | 94 | 146,000 |
2002/10/01 | 85 | 86 | 85 | 85 | 17,000 |
2002/09/30 | 88 | 88 | 85 | 85 | 20,000 |
2002/09/27 | 85 | 87 | 85 | 87 | 25,000 |
2002/09/26 | 88 | 88 | 85 | 87 | 35,000 |
2002/09/25 | 89 | 89 | 85 | 85 | 44,000 |
2002/09/24 | 90 | 91 | 87 | 87 | 21,000 |
2002/09/20 | 88 | 89 | 86 | 89 | 59,000 |
2002/09/19 | 87 | 90 | 85 | 89 | 49,000 |
2002/09/18 | 86 | 89 | 85 | 89 | 48,000 |
2002/09/17 | 85 | 90 | 85 | 87 | 56,000 |
2002/09/13 | 89 | 90 | 88 | 89 | 14,000 |
2002/09/12 | 89 | 89 | 88 | 89 | 18,000 |
2002/09/11 | 90 | 93 | 88 | 90 | 26,000 |
2002/09/10 | 94 | 94 | 90 | 90 | 17,000 |
2002/09/09 | 95 | 96 | 93 | 93 | 35,000 |
2002/09/06 | 100 | 100 | 93 | 95 | 63,000 |
2002/09/05 | 104 | 104 | 99 | 101 | 115,000 |
2002/09/04 | 88 | 99 | 86 | 94 | 145,000 |
2002/09/03 | 92 | 92 | 86 | 89 | 60,000 |
2002/09/02 | 93 | 93 | 87 | 87 | 64,000 |
2002/08/30 | 95 | 95 | 86 | 93 | 43,000 |
2002/08/29 | 100 | 100 | 98 | 99 | 30,000 |
2002/08/28 | 100 | 101 | 100 | 100 | 21,000 |
2002/08/27 | 101 | 103 | 99 | 101 | 20,000 |
2002/08/26 | 103 | 103 | 99 | 101 | 44,000 |
2002/08/23 | 103 | 105 | 100 | 100 | 28,000 |
2002/08/22 | 103 | 104 | 103 | 103 | 5,000 |
2002/08/21 | 103 | 103 | 100 | 100 | 44,000 |
2002/08/20 | 100 | 104 | 100 | 103 | 43,000 |
2002/08/19 | 100 | 101 | 100 | 100 | 32,000 |
2002/08/16 | 100 | 103 | 100 | 100 | 81,000 |
2002/08/15 | 101 | 103 | 98 | 100 | 214,000 |
2002/08/14 | 105 | 106 | 104 | 104 | 62,000 |
2002/08/13 | 111 | 111 | 107 | 109 | 64,000 |
2002/08/12 | 124 | 124 | 110 | 110 | 34,000 |
2002/08/09 | 114 | 124 | 107 | 119 | 62,000 |
2002/08/08 | 112 | 117 | 111 | 114 | 63,000 |
2002/08/07 | 107 | 114 | 107 | 112 | 48,000 |
2002/08/06 | 110 | 110 | 105 | 106 | 130,000 |
2002/08/05 | 115 | 118 | 106 | 113 | 106,000 |
2002/08/02 | 129 | 130 | 118 | 123 | 130,000 |
2002/08/01 | 135 | 140 | 125 | 129 | 197,000 |
2002/07/31 | 144 | 145 | 137 | 142 | 124,000 |
2002/07/30 | 154 | 156 | 141 | 145 | 328,000 |
2002/07/29 | 141 | 163 | 137 | 149 | 1,122,000 |
2002/07/26 | 130 | 137 | 129 | 131 | 162,000 |
2002/07/25 | 137 | 139 | 126 | 130 | 265,000 |
2002/07/24 | 150 | 158 | 135 | 137 | 1,081,000 |
2002/07/23 | 110 | 144 | 108 | 137 | 805,000 |
2002/07/22 | 115 | 120 | 105 | 115 | 74,000 |
2002/07/19 | 122 | 126 | 119 | 122 | 61,000 |
2002/07/18 | 122 | 128 | 118 | 127 | 75,000 |
2002/07/17 | 129 | 129 | 120 | 123 | 125,000 |
2002/07/16 | 117 | 132 | 117 | 124 | 496,000 |
2002/07/15 | 122 | 122 | 113 | 114 | 206,000 |
2002/07/12 | 119 | 123 | 116 | 123 | 250,000 |
2002/07/11 | 129 | 129 | 119 | 124 | 295,000 |
2002/07/10 | 129 | 138 | 122 | 130 | 867,000 |
2002/07/09 | 109 | 134 | 106 | 132 | 1,502,000 |
2002/07/08 | 111 | 112 | 97 | 104 | 480,000 |
2002/07/05 | 87 | 117 | 87 | 112 | 564,000 |
2002/07/04 | 84 | 87 | 84 | 87 | 26,000 |
2002/07/03 | 84 | 84 | 84 | 84 | 2,000 |
2002/07/02 | 84 | 89 | 84 | 84 | 24,000 |
2002/07/01 | 85 | 86 | 84 | 85 | 22,000 |
2002/06/28 | 85 | 88 | 85 | 85 | 22,000 |
2002/06/27 | 86 | 86 | 84 | 85 | 36,000 |
2002/06/26 | 88 | 89 | 85 | 85 | 19,000 |
2002/06/25 | 89 | 89 | 85 | 85 | 21,000 |
2002/06/24 | 87 | 90 | 85 | 85 | 34,000 |
2002/06/21 | 89 | 89 | 88 | 88 | 10,000 |
2002/06/20 | 88 | 89 | 88 | 89 | 3,000 |
2002/06/19 | 94 | 94 | 90 | 90 | 42,000 |
2002/06/18 | 88 | 93 | 88 | 92 | 46,000 |
2002/06/17 | 90 | 94 | 88 | 88 | 42,000 |
2002/06/14 | 86 | 90 | 86 | 90 | 36,000 |
2002/06/13 | 85 | 86 | 85 | 86 | 4,000 |
2002/06/12 | 88 | 88 | 85 | 85 | 20,000 |
2002/06/11 | 90 | 90 | 89 | 90 | 9,000 |
2002/06/10 | 94 | 94 | 90 | 90 | 18,000 |
2002/06/07 | 90 | 95 | 85 | 95 | 44,000 |
2002/06/06 | 91 | 91 | 89 | 90 | 13,000 |
2002/06/05 | 88 | 90 | 88 | 90 | 25,000 |
2002/06/04 | 90 | 90 | 86 | 89 | 28,000 |
2002/06/03 | 88 | 90 | 86 | 90 | 58,000 |
2002/05/31 | 81 | 85 | 81 | 85 | 32,000 |
2002/05/30 | 81 | 83 | 81 | 83 | 7,000 |
2002/05/29 | 82 | 85 | 80 | 85 | 22,000 |
2002/05/28 | 82 | 84 | 82 | 83 | 15,000 |
2002/05/27 | 84 | 84 | 81 | 83 | 23,000 |
2002/05/24 | 80 | 85 | 79 | 83 | 76,000 |
2002/05/23 | 76 | 80 | 76 | 80 | 21,000 |
2002/05/22 | 77 | 77 | 75 | 76 | 12,000 |
2002/05/21 | 77 | 79 | 75 | 78 | 9,000 |
2002/05/20 | 79 | 79 | 76 | 78 | 19,000 |
2002/05/17 | 74 | 78 | 74 | 78 | 34,000 |
2002/05/16 | 71 | 78 | 71 | 73 | 36,000 |
2002/05/15 | 71 | 71 | 69 | 69 | 5,000 |
2002/05/14 | 70 | 70 | 70 | 70 | 3,000 |
2002/05/13 | 70 | 71 | 70 | 70 | 10,000 |
2002/05/10 | 73 | 74 | 72 | 72 | 5,000 |
2002/05/09 | 75 | 75 | 71 | 74 | 9,000 |
2002/05/08 | 72 | 74 | 72 | 74 | 2,000 |
2002/05/07 | 72 | 72 | 72 | 72 | 9,000 |
2002/05/02 | 75 | 75 | 72 | 72 | 23,000 |
2002/05/01 | 74 | 77 | 74 | 75 | 6,000 |
2002/04/30 | 75 | 75 | 74 | 75 | 7,000 |
2002/04/26 | 77 | 77 | 72 | 75 | 11,000 |
2002/04/25 | 77 | 79 | 76 | 77 | 35,000 |
2002/04/24 | 75 | 78 | 74 | 77 | 63,000 |
2002/04/23 | 69 | 70 | 69 | 70 | 34,000 |
2002/04/22 | 67 | 69 | 67 | 69 | 4,000 |
2002/04/19 | 69 | 69 | 67 | 67 | 3,000 |
2002/04/18 | 67 | 69 | 67 | 69 | 11,000 |
2002/04/17 | 67 | 67 | 66 | 67 | 10,000 |
2002/04/16 | 68 | 68 | 65 | 68 | 12,000 |
2002/04/15 | 69 | 69 | 68 | 68 | 3,000 |
2002/04/10 | 69 | 69 | 69 | 69 | 3,000 |
2002/04/08 | 70 | 70 | 69 | 69 | 3,000 |
2002/04/05 | 67 | 70 | 67 | 69 | 19,000 |
2002/04/04 | 67 | 67 | 67 | 67 | 2,000 |
2002/04/03 | 67 | 67 | 66 | 67 | 14,000 |
2002/04/02 | 67 | 67 | 67 | 67 | 3,000 |
2002/04/01 | 69 | 69 | 69 | 69 | 3,000 |
2002/03/29 | 68 | 69 | 67 | 69 | 8,000 |
2002/03/28 | 69 | 69 | 68 | 68 | 4,000 |
2002/03/27 | 70 | 70 | 70 | 70 | 1,000 |
2002/03/26 | 71 | 71 | 68 | 70 | 17,000 |
2002/03/25 | 71 | 71 | 70 | 71 | 7,000 |
2002/03/22 | 70 | 70 | 69 | 69 | 9,000 |
2002/03/20 | 69 | 69 | 69 | 69 | 6,000 |
2002/03/19 | 69 | 69 | 69 | 69 | 6,000 |
2002/03/15 | 70 | 71 | 70 | 71 | 4,000 |
2002/03/14 | 69 | 69 | 69 | 69 | 1,000 |
2002/03/13 | 68 | 69 | 68 | 69 | 8,000 |
2002/03/12 | 70 | 70 | 68 | 68 | 20,000 |
2002/03/11 | 72 | 72 | 68 | 69 | 16,000 |
2002/03/08 | 71 | 72 | 66 | 72 | 23,000 |
2002/03/07 | 68 | 72 | 68 | 72 | 3,000 |
2002/03/06 | 68 | 68 | 67 | 68 | 8,000 |
2002/03/05 | 69 | 69 | 67 | 67 | 21,000 |
2002/03/04 | 65 | 68 | 65 | 66 | 14,000 |
2002/03/01 | 64 | 64 | 63 | 64 | 7,000 |
2002/02/28 | 64 | 64 | 64 | 64 | 10,000 |
2002/02/27 | 62 | 64 | 62 | 62 | 4,000 |
2002/02/26 | 62 | 62 | 62 | 62 | 14,000 |
2002/02/25 | 65 | 65 | 62 | 62 | 17,000 |
2002/02/22 | 63 | 63 | 62 | 62 | 5,000 |
2002/02/21 | 64 | 64 | 64 | 64 | 6,000 |
2002/02/20 | 62 | 64 | 62 | 64 | 13,000 |
2002/02/19 | 64 | 65 | 63 | 63 | 14,000 |
2002/02/18 | 64 | 65 | 64 | 65 | 13,000 |
2002/02/15 | 61 | 62 | 61 | 62 | 160,000 |
2002/02/14 | 64 | 64 | 64 | 64 | 1,000 |
2002/02/13 | 63 | 63 | 61 | 61 | 5,000 |
2002/02/12 | 61 | 63 | 60 | 63 | 27,000 |
2002/02/08 | 61 | 61 | 61 | 61 | 11,000 |
2002/02/06 | 61 | 62 | 61 | 62 | 3,000 |
2002/02/05 | 61 | 62 | 61 | 61 | 9,000 |
2002/02/04 | 63 | 63 | 61 | 61 | 7,000 |
2002/02/01 | 61 | 63 | 61 | 61 | 4,000 |
2002/01/31 | 62 | 62 | 62 | 62 | 1,000 |
2002/01/30 | 61 | 64 | 60 | 62 | 10,000 |
2002/01/29 | 62 | 62 | 61 | 61 | 6,000 |
2002/01/28 | 64 | 64 | 60 | 60 | 6,000 |
2002/01/25 | 59 | 61 | 59 | 59 | 10,000 |
2002/01/24 | 58 | 60 | 58 | 58 | 25,000 |
2002/01/23 | 60 | 60 | 58 | 58 | 16,000 |
2002/01/22 | 60 | 60 | 60 | 60 | 17,000 |
2002/01/21 | 60 | 60 | 60 | 60 | 4,000 |
2002/01/18 | 59 | 59 | 59 | 59 | 2,000 |
2002/01/15 | 58 | 58 | 58 | 58 | 6,000 |
2002/01/11 | 61 | 61 | 59 | 59 | 9,000 |
2002/01/10 | 65 | 65 | 65 | 65 | 10,000 |
2002/01/09 | 58 | 63 | 58 | 63 | 17,000 |
2002/01/08 | 55 | 58 | 55 | 58 | 23,000 |
2002/01/07 | 63 | 63 | 61 | 61 | 6,000 |