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
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

このページの先頭へ