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 |
---|---|---|---|---|---|
2009/12/30 | 92 | 93 | 92 | 93 | 17,000 |
2009/12/29 | 94 | 94 | 92 | 93 | 31,000 |
2009/12/28 | 95 | 95 | 92 | 94 | 49,000 |
2009/12/25 | 91 | 91 | 89 | 89 | 33,000 |
2009/12/24 | 89 | 91 | 88 | 91 | 43,000 |
2009/12/22 | 88 | 89 | 87 | 89 | 13,000 |
2009/12/21 | 89 | 89 | 87 | 89 | 18,000 |
2009/12/18 | 88 | 88 | 87 | 87 | 14,000 |
2009/12/17 | 89 | 89 | 87 | 87 | 5,000 |
2009/12/16 | 87 | 88 | 87 | 88 | 9,000 |
2009/12/15 | 86 | 91 | 86 | 86 | 29,000 |
2009/12/14 | 87 | 87 | 86 | 86 | 5,000 |
2009/12/11 | 86 | 87 | 86 | 86 | 12,000 |
2009/12/10 | 88 | 89 | 86 | 87 | 19,000 |
2009/12/09 | 88 | 88 | 86 | 86 | 13,000 |
2009/12/08 | 88 | 88 | 87 | 88 | 18,000 |
2009/12/07 | 88 | 91 | 87 | 90 | 25,000 |
2009/12/04 | 87 | 88 | 87 | 88 | 6,000 |
2009/12/03 | 88 | 89 | 87 | 89 | 12,000 |
2009/12/02 | 86 | 87 | 85 | 87 | 25,000 |
2009/12/01 | 84 | 86 | 84 | 86 | 17,000 |
2009/11/30 | 81 | 83 | 81 | 83 | 14,000 |
2009/11/27 | 83 | 83 | 82 | 82 | 4,000 |
2009/11/26 | 83 | 84 | 82 | 84 | 25,000 |
2009/11/25 | 82 | 83 | 81 | 83 | 34,000 |
2009/11/24 | 85 | 85 | 83 | 83 | 13,000 |
2009/11/20 | 83 | 85 | 83 | 85 | 37,000 |
2009/11/19 | 86 | 86 | 83 | 85 | 18,000 |
2009/11/18 | 84 | 85 | 83 | 83 | 10,000 |
2009/11/17 | 84 | 84 | 82 | 83 | 16,000 |
2009/11/16 | 87 | 87 | 83 | 85 | 86,000 |
2009/11/13 | 92 | 93 | 89 | 89 | 44,000 |
2009/11/12 | 95 | 97 | 81 | 92 | 85,000 |
2009/11/11 | 102 | 104 | 95 | 98 | 420,000 |
2009/11/10 | 104 | 104 | 98 | 98 | 62,000 |
2009/11/09 | 99 | 103 | 99 | 101 | 95,000 |
2009/11/06 | 96 | 98 | 95 | 98 | 21,000 |
2009/11/05 | 95 | 98 | 93 | 95 | 41,000 |
2009/11/04 | 93 | 94 | 92 | 92 | 14,000 |
2009/11/02 | 93 | 93 | 90 | 93 | 17,000 |
2009/10/30 | 95 | 95 | 93 | 95 | 17,000 |
2009/10/29 | 93 | 94 | 92 | 92 | 25,000 |
2009/10/28 | 93 | 95 | 92 | 94 | 38,000 |
2009/10/27 | 92 | 92 | 92 | 92 | 6,000 |
2009/10/26 | 91 | 93 | 91 | 91 | 22,000 |
2009/10/23 | 91 | 92 | 90 | 92 | 19,000 |
2009/10/22 | 91 | 92 | 88 | 91 | 28,000 |
2009/10/21 | 88 | 92 | 88 | 92 | 10,000 |
2009/10/20 | 89 | 90 | 89 | 89 | 8,000 |
2009/10/19 | 87 | 88 | 87 | 88 | 12,000 |
2009/10/16 | 91 | 91 | 88 | 89 | 9,000 |
2009/10/15 | 90 | 91 | 89 | 91 | 29,000 |
2009/10/14 | 91 | 91 | 88 | 89 | 32,000 |
2009/10/13 | 90 | 93 | 90 | 92 | 38,000 |
2009/10/09 | 87 | 90 | 87 | 90 | 21,000 |
2009/10/08 | 86 | 87 | 85 | 87 | 12,000 |
2009/10/07 | 85 | 86 | 83 | 86 | 20,000 |
2009/10/06 | 81 | 87 | 81 | 84 | 16,000 |
2009/10/05 | 83 | 83 | 81 | 81 | 27,000 |
2009/10/02 | 84 | 85 | 82 | 83 | 34,000 |
2009/10/01 | 88 | 88 | 87 | 87 | 18,000 |
2009/09/30 | 91 | 91 | 90 | 90 | 12,000 |
2009/09/29 | 88 | 92 | 88 | 91 | 21,000 |
2009/09/28 | 89 | 89 | 86 | 87 | 56,000 |
2009/09/25 | 89 | 91 | 89 | 91 | 38,000 |
2009/09/24 | 92 | 93 | 90 | 93 | 51,000 |
2009/09/18 | 95 | 95 | 91 | 93 | 121,000 |
2009/09/17 | 97 | 97 | 92 | 95 | 76,000 |
2009/09/16 | 97 | 99 | 96 | 96 | 39,000 |
2009/09/15 | 96 | 98 | 96 | 97 | 36,000 |
2009/09/14 | 101 | 101 | 95 | 96 | 109,000 |
2009/09/11 | 103 | 103 | 101 | 103 | 18,000 |
2009/09/10 | 104 | 104 | 102 | 103 | 10,000 |
2009/09/09 | 104 | 104 | 103 | 104 | 18,000 |
2009/09/08 | 102 | 103 | 101 | 103 | 27,000 |
2009/09/07 | 102 | 104 | 101 | 103 | 31,000 |
2009/09/04 | 106 | 106 | 101 | 102 | 46,000 |
2009/09/03 | 105 | 106 | 103 | 105 | 28,000 |
2009/09/02 | 105 | 106 | 104 | 105 | 26,000 |
2009/09/01 | 106 | 106 | 102 | 106 | 76,000 |
2009/08/31 | 110 | 111 | 105 | 106 | 102,000 |
2009/08/28 | 110 | 111 | 109 | 109 | 67,000 |
2009/08/27 | 108 | 115 | 107 | 109 | 247,000 |
2009/08/26 | 107 | 108 | 106 | 107 | 60,000 |
2009/08/25 | 108 | 108 | 105 | 108 | 67,000 |
2009/08/24 | 109 | 110 | 108 | 110 | 24,000 |
2009/08/21 | 111 | 111 | 108 | 109 | 40,000 |
2009/08/20 | 110 | 111 | 110 | 111 | 51,000 |
2009/08/19 | 110 | 114 | 110 | 110 | 121,000 |
2009/08/18 | 107 | 109 | 105 | 109 | 104,000 |
2009/08/17 | 110 | 111 | 107 | 108 | 116,000 |
2009/08/14 | 117 | 117 | 110 | 110 | 414,000 |
2009/08/13 | 110 | 131 | 108 | 117 | 2,203,000 |
2009/08/12 | 98 | 103 | 98 | 101 | 63,000 |
2009/08/11 | 101 | 101 | 97 | 98 | 56,000 |
2009/08/10 | 102 | 102 | 99 | 100 | 47,000 |
2009/08/07 | 103 | 103 | 100 | 101 | 26,000 |
2009/08/06 | 98 | 103 | 98 | 102 | 99,000 |
2009/08/05 | 97 | 99 | 96 | 98 | 59,000 |
2009/08/04 | 96 | 97 | 95 | 97 | 56,000 |
2009/08/03 | 95 | 96 | 94 | 95 | 32,000 |
2009/07/31 | 94 | 95 | 93 | 95 | 33,000 |
2009/07/30 | 93 | 94 | 92 | 94 | 25,000 |
2009/07/29 | 94 | 95 | 94 | 95 | 15,000 |
2009/07/28 | 96 | 96 | 94 | 94 | 29,000 |
2009/07/27 | 97 | 98 | 96 | 97 | 55,000 |
2009/07/24 | 94 | 96 | 93 | 95 | 58,000 |
2009/07/23 | 92 | 93 | 91 | 93 | 57,000 |
2009/07/22 | 92 | 94 | 92 | 93 | 24,000 |
2009/07/21 | 93 | 95 | 90 | 91 | 75,000 |
2009/07/17 | 92 | 92 | 91 | 91 | 19,000 |
2009/07/16 | 96 | 97 | 90 | 90 | 83,000 |
2009/07/15 | 94 | 95 | 92 | 95 | 43,000 |
2009/07/14 | 86 | 92 | 86 | 90 | 65,000 |
2009/07/13 | 90 | 90 | 83 | 84 | 119,000 |
2009/07/10 | 94 | 97 | 93 | 93 | 75,000 |
2009/07/09 | 97 | 99 | 94 | 97 | 101,000 |
2009/07/08 | 105 | 105 | 96 | 100 | 159,000 |
2009/07/07 | 110 | 110 | 106 | 106 | 71,000 |
2009/07/06 | 109 | 110 | 108 | 108 | 25,000 |
2009/07/03 | 107 | 109 | 106 | 109 | 48,000 |
2009/07/02 | 110 | 110 | 108 | 109 | 95,000 |
2009/07/01 | 110 | 111 | 110 | 110 | 67,000 |
2009/06/30 | 111 | 111 | 109 | 110 | 108,000 |
2009/06/29 | 107 | 109 | 107 | 109 | 140,000 |
2009/06/26 | 109 | 110 | 105 | 105 | 182,000 |
2009/06/25 | 105 | 109 | 104 | 107 | 80,000 |
2009/06/24 | 103 | 104 | 102 | 104 | 39,000 |
2009/06/23 | 104 | 104 | 100 | 102 | 101,000 |
2009/06/22 | 105 | 106 | 102 | 104 | 209,000 |
2009/06/19 | 98 | 100 | 98 | 98 | 79,000 |
2009/06/18 | 98 | 98 | 95 | 97 | 42,000 |
2009/06/17 | 96 | 98 | 96 | 96 | 26,000 |
2009/06/16 | 99 | 99 | 97 | 98 | 47,000 |
2009/06/15 | 97 | 102 | 97 | 100 | 138,000 |
2009/06/12 | 96 | 96 | 94 | 95 | 57,000 |
2009/06/11 | 95 | 96 | 93 | 94 | 116,000 |
2009/06/10 | 93 | 95 | 93 | 95 | 121,000 |
2009/06/09 | 94 | 94 | 92 | 93 | 43,000 |
2009/06/08 | 95 | 95 | 92 | 93 | 108,000 |
2009/06/05 | 91 | 94 | 91 | 94 | 107,000 |
2009/06/04 | 90 | 90 | 87 | 89 | 125,000 |
2009/06/03 | 90 | 91 | 89 | 90 | 49,000 |
2009/06/02 | 92 | 94 | 89 | 89 | 164,000 |
2009/06/01 | 93 | 93 | 88 | 88 | 144,000 |
2009/05/29 | 96 | 98 | 88 | 94 | 229,000 |
2009/05/28 | 85 | 98 | 82 | 98 | 304,000 |
2009/05/27 | 83 | 91 | 81 | 85 | 308,000 |
2009/05/26 | 78 | 82 | 77 | 82 | 101,000 |
2009/05/25 | 76 | 78 | 76 | 78 | 53,000 |
2009/05/22 | 76 | 76 | 76 | 76 | 34,000 |
2009/05/21 | 77 | 77 | 75 | 77 | 30,000 |
2009/05/20 | 74 | 77 | 74 | 77 | 95,000 |
2009/05/19 | 75 | 76 | 75 | 75 | 25,000 |
2009/05/18 | 72 | 76 | 72 | 73 | 124,000 |
2009/05/15 | 72 | 73 | 71 | 73 | 29,000 |
2009/05/14 | 74 | 74 | 71 | 71 | 56,000 |
2009/05/13 | 74 | 74 | 73 | 73 | 23,000 |
2009/05/12 | 73 | 73 | 72 | 73 | 19,000 |
2009/05/11 | 72 | 74 | 72 | 73 | 42,000 |
2009/05/08 | 72 | 72 | 70 | 70 | 23,000 |
2009/05/07 | 70 | 71 | 69 | 71 | 31,000 |
2009/05/01 | 71 | 71 | 69 | 70 | 20,000 |
2009/04/30 | 69 | 71 | 69 | 71 | 40,000 |
2009/04/28 | 69 | 71 | 69 | 69 | 35,000 |
2009/04/27 | 70 | 70 | 69 | 69 | 32,000 |
2009/04/24 | 70 | 70 | 68 | 69 | 21,000 |
2009/04/23 | 69 | 70 | 68 | 70 | 22,000 |
2009/04/22 | 71 | 71 | 69 | 69 | 23,000 |
2009/04/21 | 69 | 70 | 68 | 70 | 35,000 |
2009/04/20 | 69 | 71 | 69 | 70 | 66,000 |
2009/04/17 | 71 | 72 | 64 | 67 | 128,000 |
2009/04/16 | 73 | 74 | 71 | 72 | 78,000 |
2009/04/15 | 72 | 79 | 72 | 73 | 193,000 |
2009/04/14 | 67 | 70 | 67 | 69 | 180,000 |
2009/04/13 | 65 | 65 | 61 | 65 | 576,000 |
2009/04/10 | 67 | 68 | 63 | 63 | 101,000 |
2009/04/09 | 69 | 69 | 64 | 66 | 80,000 |
2009/04/08 | 68 | 68 | 68 | 68 | 6,000 |
2009/04/07 | 65 | 68 | 65 | 68 | 37,000 |
2009/04/06 | 66 | 68 | 66 | 67 | 17,000 |
2009/04/03 | 69 | 69 | 67 | 68 | 20,000 |
2009/04/02 | 64 | 66 | 64 | 66 | 27,000 |
2009/04/01 | 65 | 65 | 64 | 64 | 7,000 |
2009/03/30 | 65 | 65 | 64 | 64 | 6,000 |
2009/03/27 | 66 | 66 | 65 | 65 | 16,000 |
2009/03/26 | 66 | 66 | 66 | 66 | 22,000 |
2009/03/25 | 63 | 64 | 62 | 64 | 8,000 |
2009/03/24 | 64 | 64 | 61 | 62 | 53,000 |
2009/03/23 | 62 | 64 | 62 | 64 | 7,000 |
2009/03/19 | 63 | 65 | 62 | 64 | 42,000 |
2009/03/18 | 64 | 65 | 63 | 65 | 41,000 |
2009/03/17 | 64 | 64 | 61 | 64 | 36,000 |
2009/03/16 | 64 | 65 | 64 | 65 | 5,000 |
2009/03/13 | 63 | 64 | 61 | 64 | 11,000 |
2009/03/12 | 63 | 64 | 63 | 64 | 2,000 |
2009/03/11 | 61 | 62 | 61 | 62 | 9,000 |
2009/03/10 | 61 | 63 | 61 | 63 | 11,000 |
2009/03/09 | 63 | 63 | 60 | 61 | 13,000 |
2009/03/06 | 60 | 60 | 59 | 60 | 16,000 |
2009/03/05 | 62 | 63 | 62 | 62 | 6,000 |
2009/03/04 | 60 | 61 | 59 | 60 | 5,000 |
2009/03/03 | 62 | 62 | 62 | 62 | 2,000 |
2009/03/02 | 64 | 64 | 62 | 62 | 4,000 |
2009/02/27 | 65 | 65 | 63 | 63 | 21,000 |
2009/02/26 | 65 | 65 | 62 | 62 | 14,000 |
2009/02/25 | 60 | 60 | 59 | 60 | 14,000 |
2009/02/24 | 57 | 60 | 57 | 59 | 11,000 |
2009/02/23 | 61 | 61 | 58 | 58 | 11,000 |
2009/02/20 | 60 | 61 | 58 | 61 | 23,000 |
2009/02/19 | 62 | 63 | 60 | 60 | 3,000 |
2009/02/18 | 61 | 61 | 60 | 60 | 8,000 |
2009/02/17 | 61 | 64 | 61 | 61 | 13,000 |
2009/02/16 | 61 | 64 | 60 | 62 | 16,000 |
2009/02/13 | 63 | 63 | 61 | 62 | 6,000 |
2009/02/12 | 60 | 63 | 59 | 63 | 36,000 |
2009/02/09 | 63 | 64 | 59 | 63 | 19,000 |
2009/02/06 | 64 | 64 | 57 | 62 | 39,000 |
2009/02/05 | 64 | 65 | 64 | 65 | 3,000 |
2009/02/04 | 65 | 65 | 64 | 64 | 15,000 |
2009/02/03 | 65 | 66 | 65 | 65 | 8,000 |
2009/01/30 | 65 | 65 | 65 | 65 | 6,000 |
2009/01/29 | 68 | 68 | 65 | 67 | 6,000 |
2009/01/28 | 67 | 67 | 67 | 67 | 1,000 |
2009/01/27 | 63 | 68 | 63 | 64 | 29,000 |
2009/01/26 | 70 | 70 | 63 | 63 | 46,000 |
2009/01/23 | 65 | 66 | 65 | 65 | 20,000 |
2009/01/22 | 66 | 66 | 66 | 66 | 5,000 |
2009/01/21 | 67 | 67 | 66 | 66 | 5,000 |
2009/01/20 | 67 | 70 | 66 | 67 | 13,000 |
2009/01/19 | 68 | 68 | 68 | 68 | 7,000 |
2009/01/16 | 67 | 68 | 67 | 67 | 3,000 |
2009/01/15 | 66 | 67 | 66 | 67 | 14,000 |
2009/01/14 | 68 | 69 | 67 | 69 | 5,000 |
2009/01/13 | 68 | 68 | 68 | 68 | 4,000 |
2009/01/09 | 70 | 70 | 68 | 68 | 17,000 |
2009/01/08 | 71 | 71 | 70 | 70 | 4,000 |
2009/01/07 | 71 | 73 | 71 | 71 | 5,000 |
2009/01/06 | 72 | 74 | 69 | 69 | 24,000 |
2009/01/05 | 79 | 79 | 74 | 74 | 21,000 |