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
2003/12/30 76 77 75 77 7,000
2003/12/29 75 77 75 75 22,000
2003/12/26 73 75 73 73 39,000
2003/12/25 68 69 68 69 37,000
2003/12/24 70 70 68 68 49,000
2003/12/22 70 70 70 70 32,000
2003/12/19 70 72 70 70 56,000
2003/12/18 73 73 70 70 47,000
2003/12/17 70 72 70 71 33,000
2003/12/16 73 74 70 70 26,000
2003/12/15 72 74 71 74 31,000
2003/12/12 73 73 70 72 30,000
2003/12/11 70 73 70 70 20,000
2003/12/10 75 75 68 72 24,000
2003/12/09 75 75 74 74 6,000
2003/12/08 75 75 74 75 28,000
2003/12/05 75 80 75 80 40,000
2003/12/04 75 76 75 75 7,000
2003/12/03 75 77 75 75 29,000
2003/12/02 75 75 75 75 5,000
2003/12/01 75 76 75 75 18,000
2003/11/28 77 77 75 77 17,000
2003/11/27 77 79 75 76 8,000
2003/11/26 82 82 75 75 11,000
2003/11/25 86 86 77 77 12,000
2003/11/21 73 74 70 72 19,000
2003/11/19 71 71 70 71 14,000
2003/11/18 71 73 71 71 33,000
2003/11/17 80 80 66 70 45,000
2003/11/14 81 81 81 81 6,000
2003/11/13 82 82 80 80 19,000
2003/11/12 82 83 81 81 19,000
2003/11/11 85 85 80 80 56,000
2003/11/10 80 82 80 80 32,000
2003/11/07 83 83 83 83 5,000
2003/11/06 83 83 82 83 11,000
2003/11/05 84 84 83 83 14,000
2003/11/04 83 84 83 83 14,000
2003/10/31 85 85 84 84 10,000
2003/10/30 85 86 84 85 36,000
2003/10/29 85 85 83 83 13,000
2003/10/28 84 85 81 85 19,000
2003/10/27 84 84 83 84 32,000
2003/10/24 86 86 85 85 16,000
2003/10/23 89 89 85 86 34,000
2003/10/22 90 90 88 89 37,000
2003/10/21 89 90 88 89 70,000
2003/10/20 88 90 88 90 43,000
2003/10/17 90 90 88 89 29,000
2003/10/16 90 91 89 90 31,000
2003/10/15 89 90 89 90 7,000
2003/10/14 92 92 88 88 23,000
2003/10/10 90 93 90 92 15,000
2003/10/09 91 93 90 91 48,000
2003/10/08 90 92 90 92 78,000
2003/10/07 89 90 89 89 170,000
2003/10/06 89 89 88 89 11,000
2003/10/03 88 88 86 88 28,000
2003/10/02 86 87 86 87 18,000
2003/10/01 84 86 83 86 33,000
2003/09/30 88 89 88 89 11,000
2003/09/29 90 90 89 89 18,000
2003/09/26 90 90 89 90 64,000
2003/09/25 92 92 90 90 58,000
2003/09/24 93 93 90 90 18,000
2003/09/22 92 92 92 92 30,000
2003/09/19 92 93 92 93 33,000
2003/09/18 92 93 92 93 21,000
2003/09/17 92 92 91 91 42,000
2003/09/16 90 91 90 90 24,000
2003/09/12 92 92 90 90 13,000
2003/09/11 92 92 90 91 18,000
2003/09/10 92 93 90 93 7,000
2003/09/09 91 92 91 91 27,000
2003/09/08 92 92 92 92 15,000
2003/09/05 93 93 92 92 28,000
2003/09/04 94 94 93 94 71,000
2003/09/03 94 94 91 91 59,000
2003/09/02 91 93 91 93 65,000
2003/09/01 91 91 89 90 29,000
2003/08/29 89 91 89 91 28,000
2003/08/28 90 90 89 89 46,000
2003/08/27 89 90 88 89 64,000
2003/08/26 90 90 89 89 29,000
2003/08/25 90 91 89 89 17,000
2003/08/22 92 92 90 90 45,000
2003/08/21 90 92 90 92 52,000
2003/08/20 89 89 84 89 44,000
2003/08/19 89 90 88 88 30,000
2003/08/18 85 88 85 87 14,000
2003/08/15 88 88 83 85 35,000
2003/08/14 83 86 83 86 134,000
2003/08/13 81 83 81 83 37,000
2003/08/12 82 83 80 80 39,000
2003/08/11 83 83 82 83 9,000
2003/08/08 84 85 83 83 14,000
2003/08/07 84 84 83 84 9,000
2003/08/06 84 84 83 84 21,000
2003/08/05 85 86 84 86 17,000
2003/08/04 89 89 86 86 6,000
2003/08/01 86 89 86 89 23,000
2003/07/31 88 89 88 88 15,000
2003/07/30 90 90 88 89 13,000
2003/07/29 89 90 88 88 21,000
2003/07/28 91 91 88 88 19,000
2003/07/25 90 90 87 88 24,000
2003/07/24 90 91 88 88 70,000
2003/07/23 84 89 84 89 72,000
2003/07/22 86 90 86 89 22,000
2003/07/18 83 88 83 87 35,000
2003/07/17 95 95 88 89 81,000
2003/07/16 100 105 96 97 395,000
2003/07/15 93 100 91 100 235,000
2003/07/14 93 93 91 92 17,000
2003/07/11 88 93 88 93 64,000
2003/07/10 88 89 86 87 55,000
2003/07/09 91 91 89 90 77,000
2003/07/08 92 93 91 91 31,000
2003/07/07 91 93 91 92 23,000
2003/07/04 91 93 91 91 53,000
2003/07/03 96 96 91 91 91,000
2003/07/02 98 98 95 96 80,000
2003/07/01 103 103 98 98 121,000
2003/06/30 94 101 94 98 358,000
2003/06/27 91 92 90 92 71,000
2003/06/26 91 92 90 91 31,000
2003/06/25 90 91 89 90 35,000
2003/06/24 89 90 88 88 30,000
2003/06/23 88 90 86 89 64,000
2003/06/20 86 88 85 87 55,000
2003/06/19 89 89 86 86 43,000
2003/06/18 89 91 87 87 64,000
2003/06/17 90 90 87 89 38,000
2003/06/16 88 89 88 88 28,000
2003/06/13 90 90 88 90 40,000
2003/06/12 92 93 90 90 79,000
2003/06/11 92 92 89 90 143,000
2003/06/10 86 93 86 92 137,000
2003/06/09 85 86 83 84 137,000
2003/06/06 82 84 82 84 73,000
2003/06/05 81 81 80 80 20,000
2003/06/04 80 82 80 80 41,000
2003/06/03 80 80 78 80 33,000
2003/06/02 80 81 80 80 11,000
2003/05/30 79 80 79 80 8,000
2003/05/29 81 81 79 79 24,000
2003/05/28 80 81 78 81 26,000
2003/05/27 81 81 77 77 38,000
2003/05/26 80 81 78 81 46,000
2003/05/23 80 80 78 78 27,000
2003/05/22 80 80 78 78 12,000
2003/05/21 80 80 80 80 23,000
2003/05/20 80 81 79 80 17,000
2003/05/19 82 83 80 80 51,000
2003/05/16 78 80 78 80 57,000
2003/05/15 78 79 76 76 47,000
2003/05/14 77 78 75 76 80,000
2003/05/13 78 79 77 77 41,000
2003/05/12 80 80 77 77 25,000
2003/05/09 79 79 78 78 16,000
2003/05/08 80 80 79 79 29,000
2003/05/07 80 83 79 79 151,000
2003/05/06 79 90 79 87 522,000
2003/05/02 71 73 71 73 73,000
2003/05/01 68 69 68 68 18,000
2003/04/30 70 70 66 69 42,000
2003/04/28 73 73 70 70 26,000
2003/04/25 73 73 71 71 16,000
2003/04/23 73 73 70 70 47,000
2003/04/22 75 77 70 70 69,000
2003/04/21 70 72 70 72 26,000
2003/04/18 69 69 68 68 28,000
2003/04/17 67 70 67 70 15,000
2003/04/16 70 70 68 68 16,000
2003/04/15 70 70 70 70 3,000
2003/04/14 71 71 71 71 14,000
2003/04/11 72 77 71 71 40,000
2003/04/10 74 74 71 71 51,000
2003/04/09 74 84 73 74 201,000
2003/04/08 69 72 69 72 79,000
2003/04/07 65 68 65 68 146,000
2003/04/04 68 68 65 67 5,000
2003/04/03 66 66 65 65 7,000
2003/04/02 67 68 67 68 10,000
2003/04/01 65 65 64 65 5,000
2003/03/31 70 71 64 65 49,000
2003/03/28 66 71 66 71 40,000
2003/03/27 63 65 63 65 29,000
2003/03/26 66 66 63 64 46,000
2003/03/25 64 64 63 63 22,000
2003/03/24 63 63 63 63 13,000
2003/03/20 62 64 62 64 14,000
2003/03/19 62 62 60 60 17,000
2003/03/18 62 65 62 63 23,000
2003/03/17 63 63 60 61 80,000
2003/03/14 66 66 66 66 4,000
2003/03/13 65 65 64 64 11,000
2003/03/12 61 62 61 61 16,000
2003/03/11 62 63 61 61 38,000
2003/03/10 65 67 61 61 196,000
2003/03/07 67 67 64 65 29,000
2003/03/06 66 67 66 67 15,000
2003/03/05 64 65 64 65 9,000
2003/03/04 63 66 63 66 15,000
2003/03/03 67 67 65 66 9,000
2003/02/28 63 67 63 67 25,000
2003/02/27 67 67 64 64 17,000
2003/02/26 69 69 67 67 19,000
2003/02/25 71 71 67 67 19,000
2003/02/24 67 67 67 67 4,000
2003/02/21 71 71 69 69 26,000
2003/02/20 73 73 71 71 20,000
2003/02/19 73 73 73 73 19,000
2003/02/18 74 74 71 73 37,000
2003/02/17 75 75 73 73 23,000
2003/02/14 71 74 71 71 112,000
2003/02/13 74 74 71 71 34,000
2003/02/12 72 74 71 74 25,000
2003/02/10 70 72 70 72 23,000
2003/02/07 68 70 68 69 42,000
2003/02/06 66 67 66 67 20,000
2003/02/05 63 65 63 65 47,000
2003/02/04 65 65 63 64 24,000
2003/02/03 63 63 63 63 18,000
2003/01/31 65 65 63 65 21,000
2003/01/30 65 65 65 65 6,000
2003/01/29 67 67 64 66 41,000
2003/01/28 70 70 68 68 6,000
2003/01/27 70 70 69 69 28,000
2003/01/24 69 70 69 70 54,000
2003/01/23 68 68 66 67 25,000
2003/01/22 70 70 67 69 26,000
2003/01/21 66 68 66 68 26,000
2003/01/20 69 71 68 68 42,000
2003/01/17 64 68 63 68 60,000
2003/01/16 63 64 63 64 16,000
2003/01/15 68 68 63 66 41,000
2003/01/14 63 70 60 64 147,000
2003/01/10 65 65 60 60 15,000
2003/01/09 62 62 61 61 24,000
2003/01/08 64 64 63 63 22,000
2003/01/07 65 65 63 63 14,000
2003/01/06 64 64 64 64 3,000

このページの先頭へ