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
2008/12/30 70 72 69 69 16,000
2008/12/29 75 77 67 72 84,000
2008/12/26 69 69 66 66 26,000
2008/12/25 65 65 65 65 14,000
2008/12/24 62 67 62 65 51,000
2008/12/22 64 65 63 64 28,000
2008/12/19 65 65 64 65 11,000
2008/12/18 65 66 64 66 4,000
2008/12/17 67 67 64 65 29,000
2008/12/16 65 66 64 66 10,000
2008/12/15 66 66 64 64 30,000
2008/12/12 65 66 64 65 14,000
2008/12/11 65 65 65 65 13,000
2008/12/10 64 65 64 65 4,000
2008/12/09 65 65 64 64 9,000
2008/12/08 65 67 63 67 8,000
2008/12/05 63 64 63 64 42,000
2008/12/04 64 64 62 64 14,000
2008/12/03 64 64 64 64 2,000
2008/12/02 64 65 63 65 6,000
2008/12/01 63 66 61 66 64,000
2008/11/28 66 68 66 68 7,000
2008/11/27 71 72 65 67 28,000
2008/11/26 70 70 66 69 20,000
2008/11/25 68 68 65 65 4,000
2008/11/21 64 65 63 63 21,000
2008/11/20 66 68 62 63 74,000
2008/11/19 71 71 69 69 7,000
2008/11/18 70 71 70 70 14,000
2008/11/17 72 73 70 73 57,000
2008/11/14 75 76 70 73 82,000
2008/11/13 76 78 72 78 28,000
2008/11/12 79 79 77 78 19,000
2008/11/11 75 76 75 75 7,000
2008/11/10 78 78 75 75 7,000
2008/11/07 72 75 72 75 7,000
2008/11/06 80 80 77 78 11,000
2008/11/05 76 79 75 77 33,000
2008/11/04 77 77 72 73 6,000
2008/10/31 72 73 70 73 14,000
2008/10/30 70 72 69 71 16,000
2008/10/29 70 73 70 70 13,000
2008/10/28 68 68 62 65 43,000
2008/10/27 75 75 68 68 31,000
2008/10/24 80 80 72 74 13,000
2008/10/23 76 76 72 75 14,000
2008/10/22 76 76 76 76 7,000
2008/10/21 77 77 75 77 15,000
2008/10/20 75 76 74 75 7,000
2008/10/17 75 83 75 78 8,000
2008/10/16 75 75 74 74 11,000
2008/10/15 82 82 79 79 6,000
2008/10/14 79 83 79 79 21,000
2008/10/10 65 74 65 67 31,000
2008/10/09 67 73 67 70 58,000
2008/10/08 74 74 62 68 82,000
2008/10/07 68 75 68 74 70,000
2008/10/06 80 82 74 76 84,000
2008/10/03 82 85 82 82 25,000
2008/10/02 83 86 82 82 17,000
2008/10/01 86 86 84 84 15,000
2008/09/30 85 87 80 85 28,000
2008/09/29 91 91 87 90 9,000
2008/09/26 92 96 88 93 22,000
2008/09/25 87 87 87 87 2,000
2008/09/24 86 88 85 88 19,000
2008/09/22 90 90 86 88 47,000
2008/09/19 85 90 85 87 30,000
2008/09/18 84 87 84 84 27,000
2008/09/17 82 88 82 88 44,000
2008/09/16 78 84 75 83 80,000
2008/09/12 86 86 82 84 19,000
2008/09/11 83 85 82 84 26,000
2008/09/10 85 88 83 85 14,000
2008/09/09 88 88 84 84 23,000
2008/09/08 86 90 86 89 36,000
2008/09/05 81 85 81 85 59,000
2008/09/04 90 90 86 86 5,000
2008/09/03 92 92 86 86 17,000
2008/09/02 91 93 91 92 14,000
2008/09/01 92 94 91 94 13,000
2008/08/29 95 95 93 93 10,000
2008/08/28 95 95 91 94 50,000
2008/08/27 96 96 94 94 8,000
2008/08/26 99 99 95 95 14,000
2008/08/25 94 97 94 96 11,000
2008/08/22 97 97 97 97 3,000
2008/08/21 94 99 94 99 11,000
2008/08/20 94 96 91 94 20,000
2008/08/19 96 96 96 96 1,000
2008/08/18 96 100 96 100 16,000
2008/08/15 99 100 94 100 33,000
2008/08/14 100 100 99 100 27,000
2008/08/13 102 102 101 101 4,000
2008/08/12 102 102 102 102 2,000
2008/08/11 102 104 102 104 8,000
2008/08/08 97 103 95 103 59,000
2008/08/07 104 104 98 102 56,000
2008/08/06 105 107 105 105 15,000
2008/08/05 106 106 104 104 37,000
2008/08/04 104 107 104 107 29,000
2008/08/01 104 107 104 107 24,000
2008/07/31 107 107 104 104 25,000
2008/07/30 107 108 106 108 23,000
2008/07/29 107 108 106 108 8,000
2008/07/28 110 110 109 109 17,000
2008/07/25 107 107 103 105 21,000
2008/07/24 109 109 109 109 6,000
2008/07/23 107 109 107 109 4,000
2008/07/22 105 105 104 105 5,000
2008/07/18 107 107 104 104 18,000
2008/07/17 106 106 105 105 7,000
2008/07/16 106 107 105 105 16,000
2008/07/15 114 114 107 108 62,000
2008/07/14 112 112 110 110 24,000
2008/07/11 108 110 107 110 53,000
2008/07/10 102 109 102 106 58,000
2008/07/09 103 105 103 103 5,000
2008/07/08 106 106 102 103 10,000
2008/07/07 105 105 105 105 9,000
2008/07/04 109 109 105 105 43,000
2008/07/03 106 111 104 110 19,000
2008/07/02 105 110 105 110 43,000
2008/07/01 109 110 109 109 19,000
2008/06/30 111 112 107 108 24,000
2008/06/27 115 115 111 112 51,000
2008/06/26 119 119 116 117 10,000
2008/06/25 118 118 115 116 48,000
2008/06/24 118 119 117 118 14,000
2008/06/23 120 120 117 117 16,000
2008/06/20 121 122 120 120 8,000
2008/06/19 122 122 118 121 32,000
2008/06/18 119 122 119 120 17,000
2008/06/17 120 120 118 118 26,000
2008/06/16 123 123 120 120 29,000
2008/06/13 125 125 122 122 26,000
2008/06/12 124 125 123 125 35,000
2008/06/11 125 128 123 127 20,000
2008/06/10 130 130 124 124 50,000
2008/06/09 122 125 121 125 50,000
2008/06/06 129 129 127 127 99,000
2008/06/05 125 127 123 126 78,000
2008/06/04 120 125 120 124 113,000
2008/06/03 118 119 118 118 12,000
2008/06/02 118 118 118 118 28,000
2008/05/30 118 119 118 118 11,000
2008/05/29 117 118 116 118 63,000
2008/05/28 118 120 118 119 15,000
2008/05/27 120 120 118 119 31,000
2008/05/26 117 122 116 119 62,000
2008/05/23 122 122 117 117 62,000
2008/05/22 119 122 116 121 56,000
2008/05/21 118 121 117 121 130,000
2008/05/20 120 123 119 123 131,000
2008/05/19 121 121 115 119 102,000
2008/05/16 121 121 114 119 285,000
2008/05/15 112 113 109 111 73,000
2008/05/14 109 111 108 110 75,000
2008/05/13 109 111 107 109 38,000
2008/05/12 110 110 108 109 28,000
2008/05/09 110 113 109 110 44,000
2008/05/08 106 110 106 110 59,000
2008/05/07 106 108 106 107 38,000
2008/05/02 107 108 104 105 53,000
2008/05/01 109 109 105 107 32,000
2008/04/30 105 110 104 108 100,000
2008/04/28 107 107 99 103 105,000
2008/04/25 102 112 102 104 718,000
2008/04/24 101 101 98 99 44,000
2008/04/23 98 101 98 100 79,000
2008/04/22 99 99 97 97 24,000
2008/04/21 98 100 98 98 57,000
2008/04/18 96 97 95 97 32,000
2008/04/17 96 97 95 97 20,000
2008/04/16 95 95 94 94 14,000
2008/04/15 93 95 93 94 35,000
2008/04/14 95 96 95 95 36,000
2008/04/11 97 99 97 99 21,000
2008/04/10 98 98 95 96 24,000
2008/04/09 99 99 97 99 23,000
2008/04/08 100 100 98 99 48,000
2008/04/07 100 100 100 100 23,000
2008/04/04 99 99 98 99 26,000
2008/04/03 101 101 99 99 20,000
2008/04/02 97 102 97 99 29,000
2008/04/01 98 98 96 96 22,000
2008/03/31 101 101 96 96 59,000
2008/03/28 95 100 95 100 20,000
2008/03/27 95 99 95 96 13,000
2008/03/26 100 100 95 95 19,000
2008/03/25 98 98 95 96 42,000
2008/03/24 93 96 93 95 34,000
2008/03/21 93 95 91 93 56,000
2008/03/19 97 97 92 92 30,000
2008/03/18 90 90 87 89 30,000
2008/03/17 95 95 87 89 44,000
2008/03/14 96 98 94 94 34,000
2008/03/13 97 97 94 95 45,000
2008/03/12 104 104 97 98 72,000
2008/03/11 98 99 95 99 50,000
2008/03/10 101 102 97 100 126,000
2008/03/07 108 127 102 102 1,017,000
2008/03/06 100 115 100 112 463,000
2008/03/05 96 102 96 99 57,000
2008/03/04 100 100 95 95 13,000
2008/03/03 97 98 94 95 61,000
2008/02/29 100 101 99 100 23,000
2008/02/28 105 105 100 103 56,000
2008/02/27 100 105 100 104 85,000
2008/02/26 103 108 98 98 152,000
2008/02/25 95 99 94 98 61,000
2008/02/22 90 100 90 97 99,000
2008/02/21 91 94 91 93 47,000
2008/02/20 94 95 88 91 130,000
2008/02/19 95 95 92 93 68,000
2008/02/18 90 102 90 95 137,000
2008/02/15 88 91 88 90 21,000
2008/02/14 88 90 88 89 37,000
2008/02/13 87 89 87 87 14,000
2008/02/12 88 92 86 86 23,000
2008/02/08 94 94 90 90 11,000
2008/02/07 94 95 90 93 25,000
2008/02/06 91 96 91 93 54,000
2008/02/05 98 98 94 96 21,000
2008/02/04 93 100 93 96 124,000
2008/02/01 91 91 88 91 75,000
2008/01/31 90 93 89 89 61,000
2008/01/30 93 93 91 91 44,000
2008/01/29 93 93 91 92 34,000
2008/01/28 93 93 90 90 49,000
2008/01/25 93 95 90 93 76,000
2008/01/24 86 89 84 89 137,000
2008/01/23 88 90 82 85 68,000
2008/01/22 86 87 85 87 40,000
2008/01/21 94 94 85 90 128,000
2008/01/18 85 94 85 94 79,000
2008/01/17 82 92 81 92 110,000
2008/01/16 85 85 78 81 83,000
2008/01/15 97 98 85 91 117,000
2008/01/11 103 103 100 102 38,000
2008/01/10 104 104 102 102 30,000
2008/01/09 105 105 101 103 38,000
2008/01/08 104 105 101 105 24,000
2008/01/07 103 104 100 104 29,000
2008/01/04 105 107 104 106 30,000

このページの先頭へ