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 |
---|---|---|---|---|---|
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 |