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