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
2004/12/30 125 126 123 125 40,000
2004/12/29 125 125 123 125 61,000
2004/12/28 130 130 121 125 87,000
2004/12/27 121 131 121 130 329,000
2004/12/24 117 120 116 120 142,000
2004/12/22 118 118 114 116 104,000
2004/12/21 114 117 114 117 94,000
2004/12/20 115 116 113 114 26,000
2004/12/17 111 115 111 115 80,000
2004/12/16 114 114 112 113 47,000
2004/12/15 113 115 113 114 27,000
2004/12/14 116 116 110 111 103,000
2004/12/13 118 118 115 115 33,000
2004/12/10 120 120 118 118 32,000
2004/12/09 120 121 118 118 61,000
2004/12/08 121 121 120 121 68,000
2004/12/07 124 125 121 123 67,000
2004/12/06 125 127 124 127 67,000
2004/12/03 125 125 124 124 50,000
2004/12/02 128 128 125 126 31,000
2004/12/01 129 129 124 126 44,000
2004/11/30 128 129 127 128 58,000
2004/11/29 127 129 126 129 99,000
2004/11/26 127 127 123 126 44,000
2004/11/25 127 127 123 127 66,000
2004/11/24 129 129 125 125 119,000
2004/11/22 126 129 124 128 136,000
2004/11/19 131 131 128 129 90,000
2004/11/18 130 134 130 130 142,000
2004/11/17 133 133 129 130 311,000
2004/11/16 133 146 128 132 1,904,000
2004/11/15 127 133 126 130 138,000
2004/11/12 129 129 126 128 98,000
2004/11/11 125 133 122 129 270,000
2004/11/10 126 126 124 126 46,000
2004/11/09 127 127 124 126 100,000
2004/11/08 130 131 124 127 181,000
2004/11/05 123 132 120 129 297,000
2004/11/04 128 128 120 122 150,000
2004/11/02 131 133 118 125 429,000
2004/11/01 116 142 115 133 1,279,000
2004/10/29 117 119 116 116 87,000
2004/10/28 120 120 115 116 158,000
2004/10/27 120 122 116 116 101,000
2004/10/26 119 122 117 119 174,000
2004/10/25 127 127 120 120 235,000
2004/10/22 137 137 123 127 617,000
2004/10/21 137 160 122 127 5,473,000
2004/10/20 116 162 113 133 6,211,000
2004/10/19 113 120 113 115 304,000
2004/10/18 112 113 112 112 17,000
2004/10/15 109 113 109 111 131,000
2004/10/14 112 112 111 111 65,000
2004/10/13 113 115 111 111 87,000
2004/10/12 117 117 113 113 24,000
2004/10/08 115 116 113 114 24,000
2004/10/07 118 118 113 115 77,000
2004/10/06 116 121 114 118 352,000
2004/10/05 115 115 112 113 34,000
2004/10/04 112 112 109 111 40,000
2004/10/01 112 112 109 109 25,000
2004/09/30 108 110 107 110 21,000
2004/09/29 108 109 107 108 30,000
2004/09/28 110 110 104 108 65,000
2004/09/27 114 115 110 113 40,000
2004/09/24 111 120 111 113 481,000
2004/09/22 111 111 107 109 34,000
2004/09/21 113 113 108 109 38,000
2004/09/17 115 115 111 114 24,000
2004/09/16 120 120 115 119 28,000
2004/09/15 122 126 120 121 126,000
2004/09/14 117 122 116 122 98,000
2004/09/13 114 116 113 116 33,000
2004/09/10 115 115 113 113 19,000
2004/09/09 115 116 115 115 19,000
2004/09/08 116 118 116 118 15,000
2004/09/07 117 118 115 118 21,000
2004/09/06 107 117 107 116 30,000
2004/09/03 117 117 115 115 20,000
2004/09/02 115 119 114 117 96,000
2004/09/01 106 114 106 112 197,000
2004/08/31 106 108 106 108 7,000
2004/08/30 107 109 106 106 38,000
2004/08/27 109 110 108 109 21,000
2004/08/26 109 112 109 112 24,000
2004/08/25 109 109 107 109 22,000
2004/08/24 108 108 106 107 10,000
2004/08/23 106 106 104 104 18,000
2004/08/20 104 107 104 105 6,000
2004/08/19 105 107 103 104 6,000
2004/08/18 104 105 103 104 35,000
2004/08/17 103 107 103 107 38,000
2004/08/16 104 104 102 102 9,000
2004/08/13 104 104 104 104 4,000
2004/08/12 110 110 104 104 6,000
2004/08/11 106 108 102 105 43,000
2004/08/10 103 103 100 103 10,000
2004/08/09 100 102 98 102 40,000
2004/08/06 104 109 103 103 51,000
2004/08/05 109 109 107 109 19,000
2004/08/04 106 109 101 109 48,000
2004/08/03 111 114 107 107 34,000
2004/08/02 115 115 109 115 19,000
2004/07/30 114 114 110 111 36,000
2004/07/29 109 109 108 108 10,000
2004/07/28 110 110 108 110 24,000
2004/07/27 111 113 108 108 23,000
2004/07/26 115 115 111 111 62,000
2004/07/23 120 120 113 113 109,000
2004/07/22 121 122 117 117 34,000
2004/07/21 116 125 115 122 84,000
2004/07/20 120 120 115 115 33,000
2004/07/16 121 121 114 119 115,000
2004/07/15 130 130 123 123 97,000
2004/07/14 127 131 125 125 113,000
2004/07/13 129 129 123 127 73,000
2004/07/12 134 134 125 128 265,000
2004/07/09 130 137 126 130 1,253,000
2004/07/08 122 127 119 125 234,000
2004/07/07 118 120 108 118 174,000
2004/07/06 110 133 110 121 543,000
2004/07/05 110 112 108 109 29,000
2004/07/02 110 113 109 109 26,000
2004/07/01 112 113 110 110 33,000
2004/06/30 109 112 109 112 11,000
2004/06/29 113 113 108 111 19,000
2004/06/28 109 111 108 111 22,000
2004/06/25 105 108 105 107 23,000
2004/06/24 105 105 101 105 34,000
2004/06/23 109 109 105 105 53,000
2004/06/22 106 107 106 107 25,000
2004/06/21 108 109 106 107 40,000
2004/06/18 109 110 107 109 28,000
2004/06/17 109 111 107 108 39,000
2004/06/16 110 112 110 110 44,000
2004/06/15 110 114 109 110 28,000
2004/06/14 113 121 111 111 115,000
2004/06/11 103 109 102 109 84,000
2004/06/10 104 105 102 102 24,000
2004/06/09 103 105 99 105 21,000
2004/06/08 98 102 98 102 41,000
2004/06/07 95 98 94 98 18,000
2004/06/04 96 96 95 95 19,000
2004/06/03 99 99 96 96 7,000
2004/06/02 99 99 98 98 9,000
2004/06/01 98 98 98 98 5,000
2004/05/31 99 100 95 99 41,000
2004/05/28 100 100 95 95 17,000
2004/05/27 97 100 95 98 38,000
2004/05/26 101 101 100 100 5,000
2004/05/25 105 105 97 97 29,000
2004/05/24 98 100 97 100 37,000
2004/05/21 95 99 94 96 18,000
2004/05/20 100 100 98 98 25,000
2004/05/19 98 100 98 100 6,000
2004/05/18 93 96 92 93 8,000
2004/05/17 95 99 90 99 52,000
2004/05/14 100 101 96 96 19,000
2004/05/13 100 100 99 99 17,000
2004/05/12 100 105 99 105 9,000
2004/05/11 96 104 93 100 71,000
2004/05/10 107 107 97 98 82,000
2004/05/07 109 109 102 107 47,000
2004/05/06 115 115 108 108 18,000
2004/04/30 115 115 113 115 24,000
2004/04/28 115 118 115 117 30,000
2004/04/27 114 117 112 114 76,000
2004/04/26 122 122 118 119 54,000
2004/04/23 126 126 123 125 83,000
2004/04/22 126 126 123 123 38,000
2004/04/21 127 128 123 123 43,000
2004/04/20 128 130 123 128 72,000
2004/04/19 131 131 127 127 148,000
2004/04/16 133 133 125 129 145,000
2004/04/15 135 138 124 130 405,000
2004/04/14 123 130 122 126 205,000
2004/04/13 118 123 118 122 127,000
2004/04/12 116 119 116 119 75,000
2004/04/09 118 118 115 115 107,000
2004/04/08 121 121 118 119 108,000
2004/04/07 124 127 121 121 120,000
2004/04/06 119 124 118 123 248,000
2004/04/05 122 122 115 116 259,000
2004/04/02 118 118 109 115 172,000
2004/04/01 119 119 108 115 203,000
2004/03/31 122 123 118 120 66,000
2004/03/30 120 124 118 122 120,000
2004/03/29 118 124 118 121 103,000
2004/03/26 122 122 116 120 150,000
2004/03/25 129 134 125 125 998,000
2004/03/24 114 123 111 120 930,000
2004/03/23 99 105 96 104 253,000
2004/03/22 99 100 96 97 88,000
2004/03/19 100 100 97 100 117,000
2004/03/18 93 99 93 99 132,000
2004/03/17 94 95 92 92 32,000
2004/03/16 95 95 92 93 29,000
2004/03/15 93 95 92 95 74,000
2004/03/12 93 93 91 91 75,000
2004/03/11 90 94 90 92 50,000
2004/03/10 98 98 94 94 75,000
2004/03/09 90 96 90 96 151,000
2004/03/08 90 90 87 90 56,000
2004/03/05 89 90 86 90 46,000
2004/03/04 85 89 85 89 49,000
2004/03/03 86 86 82 84 37,000
2004/03/02 83 86 83 86 66,000
2004/03/01 78 82 78 81 215,000
2004/02/27 82 82 79 81 32,000
2004/02/26 82 82 78 81 29,000
2004/02/25 82 82 80 80 13,000
2004/02/24 82 82 80 81 20,000
2004/02/23 80 80 80 80 13,000
2004/02/20 81 81 80 80 4,000
2004/02/19 82 82 82 82 12,000
2004/02/18 82 82 82 82 6,000
2004/02/17 80 80 80 80 10,000
2004/02/16 80 81 79 79 15,000
2004/02/13 81 82 80 80 18,000
2004/02/12 80 80 80 80 1,000
2004/02/09 81 82 81 81 6,000
2004/02/06 80 81 80 80 8,000
2004/02/05 82 83 80 80 15,000
2004/02/04 82 83 81 83 14,000
2004/02/03 83 83 81 81 11,000
2004/02/02 83 83 83 83 6,000
2004/01/30 81 82 80 82 14,000
2004/01/29 82 82 79 79 22,000
2004/01/28 82 82 82 82 1,000
2004/01/27 84 84 82 82 13,000
2004/01/26 84 85 83 83 12,000
2004/01/23 84 84 81 84 48,000
2004/01/22 82 84 81 83 24,000
2004/01/21 82 83 81 81 19,000
2004/01/20 82 84 82 84 29,000
2004/01/19 83 84 83 83 16,000
2004/01/16 83 83 82 82 7,000
2004/01/15 83 84 82 83 46,000
2004/01/14 85 85 84 84 50,000
2004/01/13 84 84 83 83 24,000
2004/01/09 83 83 82 83 23,000
2004/01/08 80 81 80 81 14,000
2004/01/07 81 81 80 80 22,000
2004/01/06 80 82 80 82 20,000
2004/01/05 78 79 78 78 10,000

このページの先頭へ