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
2007/12/28 108 109 107 108 14,000
2007/12/27 110 111 108 111 22,000
2007/12/26 108 110 107 110 33,000
2007/12/25 108 112 107 107 50,000
2007/12/21 106 110 105 107 54,000
2007/12/20 110 110 104 105 79,000
2007/12/19 111 111 110 110 19,000
2007/12/18 110 112 110 110 43,000
2007/12/17 120 120 115 115 28,000
2007/12/14 118 120 118 119 30,000
2007/12/13 124 124 117 118 45,000
2007/12/12 123 123 121 123 14,000
2007/12/11 118 124 117 124 58,000
2007/12/10 120 120 117 119 23,000
2007/12/07 118 120 117 117 84,000
2007/12/06 121 121 119 121 28,000
2007/12/05 119 120 116 120 42,000
2007/12/04 121 122 118 118 27,000
2007/12/03 128 128 121 121 29,000
2007/11/30 120 120 118 119 13,000
2007/11/29 121 121 116 116 42,000
2007/11/28 116 118 116 117 8,000
2007/11/27 108 119 107 114 35,000
2007/11/26 109 110 104 110 89,000
2007/11/22 108 110 107 108 74,000
2007/11/21 117 117 112 113 97,000
2007/11/20 110 114 109 114 156,000
2007/11/19 127 128 119 119 94,000
2007/11/16 127 128 127 127 52,000
2007/11/15 131 133 130 130 23,000
2007/11/14 131 132 130 130 65,000
2007/11/13 127 132 127 130 29,000
2007/11/12 131 135 125 128 129,000
2007/11/09 136 137 134 135 46,000
2007/11/08 137 138 133 137 82,000
2007/11/07 142 142 140 140 34,000
2007/11/06 142 144 142 142 20,000
2007/11/05 143 143 143 143 13,000
2007/11/02 144 144 141 142 31,000
2007/11/01 146 146 144 145 40,000
2007/10/31 146 146 144 146 16,000
2007/10/30 147 147 145 145 35,000
2007/10/29 146 146 143 146 49,000
2007/10/26 149 149 146 147 27,000
2007/10/25 150 150 149 149 15,000
2007/10/24 150 151 148 148 35,000
2007/10/23 148 149 147 149 34,000
2007/10/22 147 150 144 148 54,000
2007/10/19 153 154 151 152 54,000
2007/10/18 155 156 155 155 18,000
2007/10/17 155 159 152 159 57,000
2007/10/16 159 160 157 157 35,000
2007/10/15 161 162 160 160 30,000
2007/10/12 160 161 157 161 109,000
2007/10/11 157 160 157 159 11,000
2007/10/10 162 162 159 159 51,000
2007/10/09 164 165 162 162 127,000
2007/10/05 159 165 158 163 233,000
2007/10/04 156 157 153 157 51,000
2007/10/03 154 156 153 156 28,000
2007/10/02 156 156 152 154 43,000
2007/10/01 157 157 151 153 26,000
2007/09/28 159 159 151 152 115,000
2007/09/27 150 162 150 156 322,000
2007/09/26 140 162 138 162 101,000
2007/09/25 138 139 137 138 24,000
2007/09/21 136 139 136 136 29,000
2007/09/20 137 139 135 139 23,000
2007/09/19 137 140 135 135 57,000
2007/09/18 141 141 133 134 47,000
2007/09/14 135 141 135 141 113,000
2007/09/13 141 141 135 135 64,000
2007/09/12 145 146 142 142 13,000
2007/09/11 142 147 136 147 82,000
2007/09/10 147 147 142 143 31,000
2007/09/07 149 150 147 148 21,000
2007/09/06 149 149 146 148 35,000
2007/09/05 154 154 150 150 36,000
2007/09/04 157 157 150 152 38,000
2007/09/03 155 157 153 157 54,000
2007/08/31 150 154 149 154 48,000
2007/08/30 153 153 150 152 24,000
2007/08/29 150 152 149 152 42,000
2007/08/28 154 154 153 154 10,000
2007/08/27 157 157 153 153 69,000
2007/08/24 157 157 153 155 24,000
2007/08/23 152 155 152 155 41,000
2007/08/22 155 155 150 151 43,000
2007/08/21 151 154 148 154 118,000
2007/08/20 149 158 148 150 172,000
2007/08/17 158 163 147 147 84,000
2007/08/16 163 163 153 157 83,000
2007/08/15 166 168 164 165 45,000
2007/08/14 166 169 165 169 53,000
2007/08/13 163 167 162 165 57,000
2007/08/10 166 168 163 165 75,000
2007/08/09 169 172 169 170 120,000
2007/08/08 176 176 167 167 166,000
2007/08/07 183 183 176 177 113,000
2007/08/06 182 183 178 183 88,000
2007/08/03 185 187 184 185 77,000
2007/08/02 190 190 179 182 168,000
2007/08/01 189 190 184 185 104,000
2007/07/31 195 200 189 189 266,000
2007/07/30 185 190 180 190 218,000
2007/07/27 190 193 188 190 282,000
2007/07/26 207 207 195 198 528,000
2007/07/25 192 197 188 196 365,000
2007/07/24 203 215 193 193 1,827,000
2007/07/23 195 202 189 202 525,000
2007/07/20 188 198 188 195 1,256,000
2007/07/19 183 185 181 184 92,000
2007/07/18 188 188 179 183 139,000
2007/07/17 190 190 188 188 77,000
2007/07/13 187 188 186 188 96,000
2007/07/12 190 192 185 185 228,000
2007/07/11 188 192 187 189 114,000
2007/07/10 192 193 188 193 166,000
2007/07/09 195 195 191 191 143,000
2007/07/06 195 198 191 192 534,000
2007/07/05 188 197 186 197 553,000
2007/07/04 192 192 186 188 192,000
2007/07/03 186 192 186 191 119,000
2007/07/02 186 187 184 185 70,000
2007/06/29 187 188 185 188 57,000
2007/06/28 183 187 183 183 50,000
2007/06/27 186 186 181 182 73,000
2007/06/26 192 192 183 186 154,000
2007/06/25 194 198 192 192 342,000
2007/06/22 191 194 188 194 239,000
2007/06/21 191 198 180 192 814,000
2007/06/20 188 197 186 194 975,000
2007/06/19 179 184 177 184 191,000
2007/06/18 175 179 173 178 132,000
2007/06/15 184 184 178 180 145,000
2007/06/14 183 186 181 181 98,000
2007/06/13 181 184 179 182 153,000
2007/06/12 185 186 181 184 148,000
2007/06/11 180 184 179 184 274,000
2007/06/08 178 179 176 178 162,000
2007/06/07 177 184 176 182 160,000
2007/06/06 175 178 174 178 127,000
2007/06/05 176 176 172 173 106,000
2007/06/04 173 178 173 175 179,000
2007/06/01 172 172 170 172 118,000
2007/05/31 167 171 165 170 76,000
2007/05/30 166 167 165 167 64,000
2007/05/29 165 166 164 166 137,000
2007/05/28 173 174 168 168 73,000
2007/05/25 168 171 164 171 118,000
2007/05/24 176 176 167 169 401,000
2007/05/23 177 183 177 180 544,000
2007/05/22 196 196 191 192 169,000
2007/05/21 194 197 187 194 296,000
2007/05/18 185 189 178 185 391,000
2007/05/17 192 193 186 187 251,000
2007/05/16 202 204 190 193 623,000
2007/05/15 199 204 195 200 858,000
2007/05/14 192 197 189 189 544,000
2007/05/11 185 193 185 188 474,000
2007/05/10 191 191 181 183 619,000
2007/05/09 173 189 172 188 677,000
2007/05/08 176 176 173 175 38,000
2007/05/07 178 178 175 175 99,000
2007/05/02 171 174 171 174 65,000
2007/05/01 169 173 167 171 69,000
2007/04/27 174 174 170 170 88,000
2007/04/26 174 176 173 174 62,000
2007/04/25 176 176 171 172 124,000
2007/04/24 166 178 166 178 219,000
2007/04/23 169 169 164 168 42,000
2007/04/20 168 168 163 168 41,000
2007/04/19 172 172 166 167 138,000
2007/04/18 174 175 171 172 94,000
2007/04/17 175 179 168 173 505,000
2007/04/16 166 181 166 172 769,000
2007/04/13 158 165 157 165 101,000
2007/04/12 158 159 156 159 42,000
2007/04/11 161 161 157 158 42,000
2007/04/10 160 160 159 160 13,000
2007/04/09 162 162 159 159 31,000
2007/04/06 161 162 159 162 27,000
2007/04/05 161 161 160 160 36,000
2007/04/04 160 162 160 161 20,000
2007/04/03 161 161 159 159 25,000
2007/04/02 163 164 161 161 71,000
2007/03/30 161 163 161 161 26,000
2007/03/29 161 162 160 161 30,000
2007/03/28 162 164 162 162 41,000
2007/03/27 164 164 163 163 40,000
2007/03/26 166 166 163 163 21,000
2007/03/23 167 167 164 165 30,000
2007/03/22 165 168 164 166 73,000
2007/03/20 166 168 163 164 80,000
2007/03/19 161 166 161 166 136,000
2007/03/16 166 167 162 162 97,000
2007/03/15 158 162 158 162 44,000
2007/03/14 157 158 155 158 36,000
2007/03/13 160 162 159 160 32,000
2007/03/12 159 162 158 159 38,000
2007/03/09 160 160 155 157 34,000
2007/03/08 154 157 154 157 14,000
2007/03/07 155 157 152 153 64,000
2007/03/06 147 152 147 151 48,000
2007/03/05 152 153 149 149 81,000
2007/03/02 157 159 155 157 46,000
2007/03/01 161 161 157 159 44,000
2007/02/28 155 162 142 161 151,000
2007/02/27 167 168 163 165 127,000
2007/02/26 168 169 166 168 174,000
2007/02/23 169 171 165 169 355,000
2007/02/22 160 173 159 170 369,000
2007/02/21 161 162 157 160 177,000
2007/02/20 157 159 156 158 119,000
2007/02/19 155 157 153 155 96,000
2007/02/16 153 153 152 153 28,000
2007/02/15 154 154 152 153 47,000
2007/02/14 154 156 154 154 42,000
2007/02/13 155 156 154 155 37,000
2007/02/09 154 154 152 154 45,000
2007/02/08 155 155 153 154 23,000
2007/02/07 157 157 154 154 33,000
2007/02/06 153 155 153 155 37,000
2007/02/05 155 155 153 153 30,000
2007/02/02 155 156 153 156 47,000
2007/02/01 155 156 155 155 22,000
2007/01/31 156 156 155 156 15,000
2007/01/30 157 157 156 156 39,000
2007/01/29 160 160 155 156 69,000
2007/01/26 157 158 156 158 43,000
2007/01/25 159 160 157 157 73,000
2007/01/24 158 158 156 156 57,000
2007/01/23 158 159 156 157 54,000
2007/01/22 160 161 157 160 91,000
2007/01/19 163 163 157 160 166,000
2007/01/18 153 163 153 162 172,000
2007/01/17 154 154 152 153 55,000
2007/01/16 153 154 150 154 76,000
2007/01/15 149 152 148 152 62,000
2007/01/12 149 149 147 149 22,000
2007/01/11 148 149 147 149 38,000
2007/01/10 147 149 146 148 24,000
2007/01/09 148 148 148 148 24,000
2007/01/05 149 149 146 148 37,000
2007/01/04 150 150 148 149 30,000

このページの先頭へ