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(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

このページの先頭へ