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 |
---|---|---|---|---|---|
2005/12/30 | 233 | 234 | 231 | 234 | 60,000 |
2005/12/29 | 231 | 239 | 231 | 235 | 247,000 |
2005/12/28 | 229 | 236 | 228 | 230 | 268,000 |
2005/12/27 | 229 | 229 | 226 | 226 | 286,000 |
2005/12/26 | 228 | 230 | 223 | 228 | 316,000 |
2005/12/22 | 232 | 234 | 227 | 227 | 222,000 |
2005/12/21 | 235 | 235 | 231 | 233 | 132,000 |
2005/12/20 | 237 | 238 | 235 | 236 | 211,000 |
2005/12/19 | 236 | 240 | 235 | 235 | 118,000 |
2005/12/16 | 242 | 244 | 235 | 235 | 203,000 |
2005/12/15 | 242 | 244 | 241 | 244 | 140,000 |
2005/12/14 | 253 | 253 | 240 | 245 | 796,000 |
2005/12/13 | 239 | 249 | 238 | 249 | 922,000 |
2005/12/12 | 225 | 235 | 225 | 235 | 376,000 |
2005/12/09 | 223 | 224 | 221 | 224 | 64,000 |
2005/12/08 | 227 | 228 | 224 | 224 | 95,000 |
2005/12/07 | 229 | 230 | 226 | 227 | 132,000 |
2005/12/06 | 233 | 233 | 227 | 232 | 131,000 |
2005/12/05 | 224 | 229 | 222 | 227 | 133,000 |
2005/12/02 | 222 | 223 | 220 | 222 | 96,000 |
2005/12/01 | 220 | 222 | 218 | 220 | 63,000 |
2005/11/30 | 222 | 223 | 217 | 220 | 124,000 |
2005/11/29 | 223 | 224 | 222 | 223 | 85,000 |
2005/11/28 | 220 | 225 | 220 | 224 | 142,000 |
2005/11/25 | 222 | 224 | 220 | 220 | 88,000 |
2005/11/24 | 232 | 232 | 215 | 225 | 284,000 |
2005/11/22 | 235 | 236 | 232 | 232 | 109,000 |
2005/11/21 | 235 | 237 | 234 | 234 | 89,000 |
2005/11/18 | 235 | 238 | 235 | 235 | 100,000 |
2005/11/17 | 236 | 237 | 234 | 235 | 78,000 |
2005/11/16 | 235 | 238 | 234 | 238 | 116,000 |
2005/11/15 | 243 | 243 | 236 | 236 | 109,000 |
2005/11/14 | 241 | 243 | 239 | 242 | 209,000 |
2005/11/11 | 237 | 238 | 235 | 237 | 93,000 |
2005/11/10 | 237 | 238 | 236 | 236 | 100,000 |
2005/11/09 | 239 | 239 | 236 | 236 | 94,000 |
2005/11/08 | 240 | 240 | 235 | 239 | 188,000 |
2005/11/07 | 245 | 245 | 241 | 242 | 206,000 |
2005/11/04 | 245 | 248 | 241 | 244 | 262,000 |
2005/11/02 | 241 | 248 | 238 | 245 | 325,000 |
2005/11/01 | 241 | 241 | 237 | 238 | 57,000 |
2005/10/31 | 239 | 241 | 238 | 238 | 188,000 |
2005/10/28 | 238 | 238 | 235 | 237 | 126,000 |
2005/10/27 | 237 | 238 | 234 | 236 | 163,000 |
2005/10/26 | 236 | 238 | 235 | 236 | 149,000 |
2005/10/25 | 242 | 242 | 236 | 237 | 113,000 |
2005/10/24 | 237 | 243 | 237 | 242 | 123,000 |
2005/10/21 | 237 | 240 | 235 | 237 | 107,000 |
2005/10/20 | 246 | 246 | 232 | 240 | 239,000 |
2005/10/19 | 253 | 253 | 242 | 246 | 320,000 |
2005/10/18 | 251 | 253 | 248 | 251 | 196,000 |
2005/10/17 | 245 | 261 | 244 | 254 | 963,000 |
2005/10/14 | 261 | 265 | 244 | 245 | 1,284,000 |
2005/10/13 | 242 | 260 | 237 | 258 | 1,868,000 |
2005/10/12 | 240 | 242 | 234 | 242 | 354,000 |
2005/10/11 | 234 | 238 | 233 | 234 | 149,000 |
2005/10/07 | 235 | 242 | 235 | 239 | 157,000 |
2005/10/06 | 246 | 246 | 238 | 239 | 168,000 |
2005/10/05 | 239 | 252 | 238 | 245 | 699,000 |
2005/10/04 | 239 | 239 | 235 | 238 | 135,000 |
2005/10/03 | 228 | 237 | 228 | 234 | 225,000 |
2005/09/30 | 239 | 239 | 229 | 231 | 212,000 |
2005/09/29 | 237 | 244 | 230 | 238 | 590,000 |
2005/09/28 | 247 | 249 | 237 | 239 | 514,000 |
2005/09/27 | 256 | 256 | 235 | 249 | 584,000 |
2005/09/26 | 260 | 263 | 255 | 258 | 363,000 |
2005/09/22 | 259 | 265 | 258 | 262 | 538,000 |
2005/09/21 | 271 | 274 | 267 | 270 | 825,000 |
2005/09/20 | 280 | 287 | 273 | 278 | 5,706,000 |
2005/09/16 | 262 | 265 | 257 | 265 | 613,000 |
2005/09/15 | 259 | 264 | 256 | 262 | 558,000 |
2005/09/14 | 257 | 277 | 257 | 263 | 2,747,000 |
2005/09/13 | 255 | 257 | 251 | 255 | 447,000 |
2005/09/12 | 261 | 261 | 251 | 251 | 367,000 |
2005/09/09 | 265 | 271 | 253 | 258 | 2,394,000 |
2005/09/08 | 255 | 271 | 250 | 270 | 4,005,000 |
2005/09/07 | 255 | 255 | 248 | 255 | 320,000 |
2005/09/06 | 248 | 256 | 247 | 252 | 503,000 |
2005/09/05 | 247 | 249 | 243 | 249 | 219,000 |
2005/09/02 | 250 | 252 | 247 | 248 | 332,000 |
2005/09/01 | 259 | 259 | 251 | 252 | 777,000 |
2005/08/31 | 250 | 259 | 245 | 254 | 1,964,000 |
2005/08/30 | 234 | 244 | 234 | 240 | 462,000 |
2005/08/29 | 237 | 242 | 234 | 237 | 438,000 |
2005/08/26 | 249 | 260 | 240 | 243 | 1,537,000 |
2005/08/25 | 257 | 257 | 246 | 251 | 384,000 |
2005/08/24 | 252 | 257 | 250 | 254 | 616,000 |
2005/08/23 | 248 | 269 | 244 | 254 | 3,095,000 |
2005/08/22 | 248 | 248 | 243 | 247 | 438,000 |
2005/08/19 | 252 | 253 | 248 | 251 | 307,000 |
2005/08/18 | 258 | 260 | 251 | 252 | 779,000 |
2005/08/17 | 245 | 257 | 241 | 256 | 1,750,000 |
2005/08/16 | 246 | 255 | 232 | 245 | 733,000 |
2005/08/15 | 253 | 258 | 242 | 248 | 1,102,000 |
2005/08/12 | 265 | 278 | 241 | 249 | 12,662,000 |
2005/08/11 | 231 | 233 | 222 | 232 | 597,000 |
2005/08/10 | 237 | 238 | 226 | 228 | 995,000 |
2005/08/09 | 220 | 236 | 219 | 229 | 2,026,000 |
2005/08/08 | 208 | 241 | 204 | 225 | 6,376,000 |
2005/08/05 | 217 | 246 | 214 | 218 | 14,907,000 |
2005/08/04 | 229 | 229 | 200 | 207 | 1,230,000 |
2005/08/03 | 249 | 253 | 224 | 224 | 1,412,000 |
2005/08/02 | 241 | 271 | 241 | 245 | 8,943,000 |
2005/08/01 | 235 | 247 | 228 | 239 | 1,681,000 |
2005/07/29 | 252 | 254 | 236 | 239 | 2,360,000 |
2005/07/28 | 258 | 259 | 233 | 242 | 6,212,000 |
2005/07/27 | 288 | 311 | 254 | 260 | 7,266,000 |
2005/07/26 | 303 | 326 | 277 | 291 | 23,034,000 |
2005/07/25 | 239 | 291 | 237 | 278 | 28,253,000 |
2005/07/22 | 224 | 268 | 210 | 219 | 28,802,000 |
2005/07/21 | 185 | 234 | 176 | 234 | 27,205,000 |
2005/07/20 | 167 | 219 | 160 | 184 | 22,176,000 |
2005/07/19 | 152 | 180 | 151 | 169 | 4,577,000 |
2005/07/15 | 147 | 150 | 147 | 150 | 122,000 |
2005/07/14 | 144 | 148 | 144 | 146 | 68,000 |
2005/07/13 | 147 | 147 | 144 | 144 | 98,000 |
2005/07/12 | 149 | 149 | 147 | 147 | 59,000 |
2005/07/11 | 149 | 151 | 148 | 149 | 85,000 |
2005/07/08 | 151 | 151 | 147 | 150 | 150,000 |
2005/07/07 | 148 | 154 | 148 | 152 | 237,000 |
2005/07/06 | 150 | 151 | 148 | 149 | 63,000 |
2005/07/05 | 153 | 153 | 148 | 148 | 209,000 |
2005/07/04 | 147 | 155 | 146 | 155 | 354,000 |
2005/07/01 | 146 | 148 | 145 | 146 | 42,000 |
2005/06/30 | 147 | 148 | 146 | 147 | 47,000 |
2005/06/29 | 147 | 149 | 147 | 147 | 42,000 |
2005/06/28 | 149 | 149 | 146 | 147 | 44,000 |
2005/06/27 | 147 | 149 | 145 | 149 | 105,000 |
2005/06/24 | 147 | 149 | 144 | 144 | 133,000 |
2005/06/23 | 152 | 152 | 147 | 150 | 95,000 |
2005/06/22 | 157 | 157 | 152 | 153 | 162,000 |
2005/06/21 | 149 | 158 | 148 | 157 | 849,000 |
2005/06/20 | 149 | 152 | 148 | 149 | 124,000 |
2005/06/17 | 150 | 150 | 146 | 148 | 101,000 |
2005/06/16 | 144 | 154 | 141 | 151 | 863,000 |
2005/06/15 | 142 | 145 | 138 | 142 | 271,000 |
2005/06/14 | 136 | 140 | 136 | 140 | 84,000 |
2005/06/13 | 135 | 138 | 135 | 136 | 27,000 |
2005/06/10 | 136 | 137 | 135 | 135 | 25,000 |
2005/06/09 | 137 | 137 | 134 | 135 | 18,000 |
2005/06/08 | 135 | 135 | 134 | 134 | 30,000 |
2005/06/07 | 135 | 137 | 135 | 135 | 20,000 |
2005/06/06 | 137 | 137 | 135 | 136 | 22,000 |
2005/06/03 | 139 | 139 | 136 | 137 | 12,000 |
2005/06/02 | 134 | 138 | 133 | 137 | 84,000 |
2005/06/01 | 131 | 133 | 131 | 133 | 56,000 |
2005/05/31 | 134 | 135 | 130 | 132 | 102,000 |
2005/05/30 | 134 | 136 | 134 | 135 | 26,000 |
2005/05/27 | 140 | 140 | 135 | 139 | 39,000 |
2005/05/26 | 141 | 141 | 136 | 137 | 47,000 |
2005/05/25 | 140 | 142 | 136 | 139 | 99,000 |
2005/05/24 | 140 | 142 | 139 | 142 | 57,000 |
2005/05/23 | 140 | 141 | 138 | 141 | 30,000 |
2005/05/20 | 139 | 139 | 138 | 139 | 38,000 |
2005/05/19 | 137 | 138 | 135 | 137 | 30,000 |
2005/05/18 | 136 | 137 | 135 | 135 | 32,000 |
2005/05/17 | 140 | 140 | 136 | 137 | 46,000 |
2005/05/16 | 144 | 144 | 140 | 141 | 68,000 |
2005/05/13 | 143 | 145 | 143 | 145 | 72,000 |
2005/05/12 | 145 | 145 | 144 | 144 | 30,000 |
2005/05/11 | 147 | 147 | 144 | 145 | 31,000 |
2005/05/10 | 147 | 147 | 145 | 147 | 44,000 |
2005/05/09 | 144 | 145 | 144 | 145 | 54,000 |
2005/05/06 | 142 | 146 | 142 | 143 | 59,000 |
2005/05/02 | 146 | 146 | 143 | 145 | 34,000 |
2005/04/28 | 145 | 147 | 145 | 147 | 49,000 |
2005/04/27 | 142 | 145 | 142 | 145 | 70,000 |
2005/04/26 | 142 | 143 | 141 | 143 | 23,000 |
2005/04/25 | 142 | 143 | 141 | 141 | 22,000 |
2005/04/22 | 141 | 143 | 141 | 141 | 45,000 |
2005/04/21 | 138 | 138 | 135 | 138 | 105,000 |
2005/04/20 | 142 | 145 | 140 | 140 | 101,000 |
2005/04/19 | 134 | 142 | 132 | 142 | 66,000 |
2005/04/18 | 141 | 141 | 135 | 135 | 115,000 |
2005/04/15 | 142 | 144 | 142 | 144 | 52,000 |
2005/04/14 | 143 | 144 | 142 | 143 | 88,000 |
2005/04/13 | 146 | 146 | 143 | 144 | 77,000 |
2005/04/12 | 148 | 148 | 145 | 146 | 148,000 |
2005/04/11 | 152 | 152 | 150 | 150 | 65,000 |
2005/04/08 | 153 | 155 | 151 | 152 | 154,000 |
2005/04/07 | 157 | 158 | 154 | 156 | 277,000 |
2005/04/06 | 149 | 154 | 147 | 154 | 404,000 |
2005/04/05 | 147 | 149 | 147 | 149 | 70,000 |
2005/04/04 | 149 | 149 | 147 | 147 | 107,000 |
2005/04/01 | 147 | 152 | 143 | 148 | 320,000 |
2005/03/31 | 143 | 146 | 142 | 146 | 141,000 |
2005/03/30 | 145 | 147 | 140 | 140 | 260,000 |
2005/03/29 | 147 | 149 | 146 | 149 | 133,000 |
2005/03/28 | 141 | 146 | 139 | 144 | 207,000 |
2005/03/25 | 156 | 156 | 147 | 147 | 234,000 |
2005/03/24 | 159 | 161 | 155 | 157 | 92,000 |
2005/03/23 | 160 | 161 | 157 | 158 | 100,000 |
2005/03/22 | 159 | 161 | 159 | 160 | 168,000 |
2005/03/18 | 156 | 162 | 156 | 159 | 231,000 |
2005/03/17 | 160 | 160 | 154 | 159 | 332,000 |
2005/03/16 | 162 | 165 | 160 | 162 | 378,000 |
2005/03/15 | 174 | 174 | 168 | 170 | 116,000 |
2005/03/14 | 171 | 173 | 167 | 172 | 204,000 |
2005/03/11 | 174 | 175 | 171 | 172 | 134,000 |
2005/03/10 | 172 | 177 | 172 | 175 | 234,000 |
2005/03/09 | 177 | 177 | 172 | 177 | 369,000 |
2005/03/08 | 176 | 180 | 172 | 180 | 582,000 |
2005/03/07 | 183 | 184 | 175 | 177 | 1,456,000 |
2005/03/04 | 154 | 163 | 152 | 163 | 1,167,000 |
2005/03/03 | 152 | 153 | 150 | 151 | 165,000 |
2005/03/02 | 153 | 154 | 151 | 151 | 141,000 |
2005/03/01 | 149 | 155 | 149 | 151 | 352,000 |
2005/02/28 | 150 | 150 | 148 | 148 | 107,000 |
2005/02/25 | 153 | 154 | 148 | 149 | 396,000 |
2005/02/24 | 145 | 154 | 144 | 152 | 779,000 |
2005/02/23 | 145 | 145 | 143 | 143 | 90,000 |
2005/02/22 | 148 | 148 | 145 | 146 | 264,000 |
2005/02/21 | 148 | 151 | 144 | 146 | 1,266,000 |
2005/02/18 | 141 | 147 | 140 | 144 | 670,000 |
2005/02/17 | 140 | 141 | 138 | 141 | 198,000 |
2005/02/16 | 143 | 144 | 140 | 140 | 289,000 |
2005/02/15 | 142 | 147 | 140 | 142 | 615,000 |
2005/02/14 | 140 | 143 | 138 | 140 | 356,000 |
2005/02/10 | 139 | 140 | 138 | 139 | 146,000 |
2005/02/09 | 141 | 143 | 139 | 140 | 326,000 |
2005/02/08 | 145 | 145 | 138 | 138 | 735,000 |
2005/02/07 | 136 | 145 | 136 | 145 | 960,000 |
2005/02/04 | 136 | 136 | 131 | 134 | 192,000 |
2005/02/03 | 133 | 136 | 133 | 135 | 98,000 |
2005/02/02 | 132 | 134 | 129 | 133 | 104,000 |
2005/02/01 | 133 | 133 | 131 | 133 | 66,000 |
2005/01/31 | 132 | 133 | 132 | 132 | 72,000 |
2005/01/28 | 132 | 134 | 130 | 131 | 74,000 |
2005/01/27 | 137 | 137 | 132 | 132 | 169,000 |
2005/01/26 | 139 | 139 | 133 | 133 | 181,000 |
2005/01/25 | 135 | 142 | 135 | 139 | 713,000 |
2005/01/24 | 130 | 138 | 130 | 136 | 464,000 |
2005/01/21 | 128 | 131 | 128 | 129 | 111,000 |
2005/01/20 | 132 | 132 | 128 | 128 | 208,000 |
2005/01/19 | 128 | 133 | 128 | 132 | 399,000 |
2005/01/18 | 127 | 127 | 125 | 126 | 72,000 |
2005/01/17 | 125 | 127 | 125 | 127 | 48,000 |
2005/01/14 | 124 | 126 | 123 | 124 | 85,000 |
2005/01/13 | 126 | 126 | 122 | 123 | 80,000 |
2005/01/12 | 123 | 126 | 123 | 126 | 56,000 |
2005/01/11 | 127 | 127 | 125 | 125 | 55,000 |
2005/01/07 | 127 | 127 | 124 | 126 | 54,000 |
2005/01/06 | 123 | 126 | 123 | 126 | 118,000 |
2005/01/05 | 123 | 125 | 120 | 123 | 150,000 |
2005/01/04 | 126 | 126 | 123 | 123 | 11,000 |