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
2010/12/30 83 83 82 83 21,000
2010/12/29 82 83 82 83 19,000
2010/12/28 82 83 81 83 25,000
2010/12/27 83 83 80 81 96,000
2010/12/24 83 83 82 83 53,000
2010/12/22 84 84 82 83 78,000
2010/12/21 85 85 85 85 4,000
2010/12/20 86 86 84 85 35,000
2010/12/17 86 86 86 86 12,000
2010/12/16 84 86 84 86 28,000
2010/12/15 87 87 86 86 29,000
2010/12/14 86 87 86 86 35,000
2010/12/13 85 86 85 85 36,000
2010/12/10 86 86 86 86 18,000
2010/12/09 85 86 85 86 43,000
2010/12/08 84 86 84 86 81,000
2010/12/07 85 85 83 83 29,000
2010/12/06 85 85 82 84 54,000
2010/12/03 83 83 83 83 17,000
2010/12/02 83 84 82 83 17,000
2010/12/01 81 82 81 82 19,000
2010/11/30 85 85 82 83 55,000
2010/11/29 83 85 83 85 59,000
2010/11/26 85 85 82 83 85,000
2010/11/25 84 84 81 84 48,000
2010/11/24 82 83 80 83 38,000
2010/11/22 82 84 81 83 29,000
2010/11/19 81 82 81 82 14,000
2010/11/18 79 81 79 80 31,000
2010/11/17 80 80 79 79 12,000
2010/11/16 79 80 79 80 21,000
2010/11/15 82 82 80 80 10,000
2010/11/12 83 83 80 81 101,000
2010/11/11 80 82 80 82 16,000
2010/11/10 80 80 79 80 17,000
2010/11/09 78 80 78 80 31,000
2010/11/08 76 78 76 77 39,000
2010/11/05 77 77 76 77 13,000
2010/11/04 75 77 75 77 4,000
2010/11/02 75 75 74 75 19,000
2010/11/01 75 75 75 75 3,000
2010/10/29 76 76 75 76 23,000
2010/10/28 77 78 77 77 21,000
2010/10/27 78 78 78 78 14,000
2010/10/26 79 79 77 78 16,000
2010/10/25 77 78 77 78 14,000
2010/10/22 76 76 76 76 6,000
2010/10/21 77 77 76 76 2,000
2010/10/20 77 77 75 77 10,000
2010/10/19 77 77 76 77 19,000
2010/10/18 76 77 76 77 6,000
2010/10/15 77 78 77 77 68,000
2010/10/14 78 78 78 78 12,000
2010/10/13 78 79 77 79 52,000
2010/10/12 80 80 77 78 48,000
2010/10/08 79 80 79 80 2,000
2010/10/07 79 80 79 80 88,000
2010/10/06 79 79 77 78 134,000
2010/10/05 78 80 78 79 47,000
2010/10/04 79 79 78 78 83,000
2010/10/01 79 80 79 80 24,000
2010/09/30 81 81 80 81 53,000
2010/09/29 81 82 81 82 19,000
2010/09/28 82 83 82 83 7,000
2010/09/27 85 85 83 83 19,000
2010/09/24 82 82 81 82 83,000
2010/09/22 82 83 80 83 99,000
2010/09/21 83 84 81 82 52,000
2010/09/17 82 82 82 82 10,000
2010/09/16 83 83 82 82 29,000
2010/09/15 83 84 83 83 6,000
2010/09/14 84 84 83 83 15,000
2010/09/13 83 84 83 84 6,000
2010/09/10 83 83 83 83 4,000
2010/09/09 83 84 83 83 11,000
2010/09/08 82 83 82 83 13,000
2010/09/07 81 83 81 83 31,000
2010/09/06 83 84 83 84 18,000
2010/09/03 81 83 81 83 19,000
2010/09/02 82 82 80 81 47,000
2010/09/01 80 80 80 80 8,000
2010/08/31 82 82 80 80 8,000
2010/08/30 82 83 81 83 20,000
2010/08/27 82 82 82 82 2,000
2010/08/26 80 82 80 82 20,000
2010/08/25 82 83 80 82 35,000
2010/08/24 84 85 82 82 8,000
2010/08/23 84 85 83 85 12,000
2010/08/20 84 84 83 83 11,000
2010/08/19 86 86 84 84 18,000
2010/08/18 87 87 86 86 3,000
2010/08/17 84 88 84 88 9,000
2010/08/16 84 84 84 84 6,000
2010/08/13 84 85 83 83 5,000
2010/08/12 87 87 81 83 108,000
2010/08/11 91 91 88 90 41,000
2010/08/10 90 90 90 90 20,000
2010/08/09 90 90 89 89 14,000
2010/08/06 90 91 89 91 16,000
2010/08/05 90 90 89 89 17,000
2010/08/04 89 90 89 89 15,000
2010/08/03 89 90 89 89 23,000
2010/08/02 88 89 88 89 5,000
2010/07/30 88 89 88 88 23,000
2010/07/29 90 91 89 90 26,000
2010/07/28 89 90 89 90 8,000
2010/07/27 89 90 89 90 10,000
2010/07/26 91 91 89 89 21,000
2010/07/23 87 89 87 88 13,000
2010/07/22 87 88 86 88 21,000
2010/07/21 89 89 88 88 15,000
2010/07/20 88 89 88 88 35,000
2010/07/16 90 90 89 89 24,000
2010/07/15 90 90 89 89 46,000
2010/07/14 91 92 91 91 16,000
2010/07/13 91 91 90 90 2,000
2010/07/12 90 91 90 90 26,000
2010/07/09 90 90 90 90 14,000
2010/07/08 91 92 90 90 19,000
2010/07/07 91 91 90 90 13,000
2010/07/06 90 91 90 91 5,000
2010/07/05 89 90 89 90 2,000
2010/07/02 88 90 88 90 21,000
2010/07/01 91 91 89 90 22,000
2010/06/30 89 91 89 91 23,000
2010/06/29 92 92 90 91 53,000
2010/06/28 94 94 93 93 33,000
2010/06/25 94 94 93 94 30,000
2010/06/24 93 95 93 95 15,000
2010/06/23 94 94 93 94 38,000
2010/06/22 96 96 95 95 48,000
2010/06/21 97 97 95 96 20,000
2010/06/18 94 95 94 95 26,000
2010/06/17 96 96 93 95 52,000
2010/06/16 96 97 96 96 46,000
2010/06/15 95 96 94 96 17,000
2010/06/14 93 96 93 95 23,000
2010/06/11 93 94 92 94 28,000
2010/06/10 91 92 90 91 11,000
2010/06/09 92 92 90 90 36,000
2010/06/08 92 93 92 93 7,000
2010/06/07 93 93 92 92 21,000
2010/06/04 95 96 95 96 16,000
2010/06/03 94 95 94 95 31,000
2010/06/02 93 93 92 92 28,000
2010/06/01 94 94 93 93 21,000
2010/05/31 94 94 92 94 24,000
2010/05/28 94 95 94 94 27,000
2010/05/27 91 93 91 92 16,000
2010/05/26 91 91 88 90 53,000
2010/05/25 91 94 89 89 82,000
2010/05/24 91 95 90 94 84,000
2010/05/21 88 91 87 90 109,000
2010/05/20 95 95 93 94 102,000
2010/05/19 95 97 94 94 193,000
2010/05/18 103 104 100 100 65,000
2010/05/17 105 107 102 103 155,000
2010/05/14 106 109 103 104 168,000
2010/05/13 104 105 102 105 58,000
2010/05/12 106 106 102 104 76,000
2010/05/11 105 105 102 104 93,000
2010/05/10 102 105 101 105 69,000
2010/05/07 100 103 97 102 121,000
2010/05/06 103 104 102 103 54,000
2010/04/30 105 105 104 105 37,000
2010/04/28 103 106 101 105 122,000
2010/04/27 104 105 103 105 65,000
2010/04/26 103 104 103 103 83,000
2010/04/23 103 103 101 102 59,000
2010/04/22 102 102 100 102 64,000
2010/04/21 102 103 100 101 81,000
2010/04/20 102 103 102 102 56,000
2010/04/19 100 103 100 103 113,000
2010/04/16 106 106 103 104 107,000
2010/04/15 107 107 105 106 58,000
2010/04/14 105 107 105 105 75,000
2010/04/13 108 108 106 106 68,000
2010/04/12 105 108 105 107 152,000
2010/04/09 102 107 102 104 218,000
2010/04/08 101 102 101 102 99,000
2010/04/07 102 102 101 101 32,000
2010/04/06 102 102 100 101 40,000
2010/04/05 101 101 100 101 62,000
2010/04/02 102 102 100 101 79,000
2010/04/01 99 102 99 101 132,000
2010/03/31 102 102 97 99 307,000
2010/03/30 102 103 100 102 64,000
2010/03/29 101 102 98 102 141,000
2010/03/26 106 106 101 103 210,000
2010/03/25 108 109 105 106 236,000
2010/03/24 101 109 100 108 736,000
2010/03/23 99 100 98 100 100,000
2010/03/19 100 101 97 100 151,000
2010/03/18 100 100 98 99 147,000
2010/03/17 94 102 93 102 661,000
2010/03/16 93 94 93 93 27,000
2010/03/15 91 95 91 93 65,000
2010/03/12 92 92 91 92 54,000
2010/03/11 92 93 92 92 30,000
2010/03/10 91 92 91 91 31,000
2010/03/09 92 92 90 91 27,000
2010/03/08 94 94 91 91 49,000
2010/03/05 90 92 90 92 26,000
2010/03/04 91 91 90 90 38,000
2010/03/03 91 91 90 91 26,000
2010/03/02 91 91 91 91 13,000
2010/03/01 91 91 89 91 12,000
2010/02/26 89 91 88 91 57,000
2010/02/25 90 91 90 90 24,000
2010/02/24 89 91 89 90 23,000
2010/02/23 90 91 88 89 48,000
2010/02/22 89 90 89 90 16,000
2010/02/19 90 90 89 89 17,000
2010/02/18 89 90 89 90 26,000
2010/02/17 91 92 88 90 58,000
2010/02/16 91 91 90 90 34,000
2010/02/15 93 93 88 91 193,000
2010/02/12 94 98 94 98 159,000
2010/02/10 92 94 92 94 62,000
2010/02/09 92 92 91 92 37,000
2010/02/08 89 93 89 92 48,000
2010/02/05 89 89 87 89 28,000
2010/02/04 93 93 91 92 43,000
2010/02/03 93 94 92 93 25,000
2010/02/02 93 94 92 93 24,000
2010/02/01 94 94 93 94 18,000
2010/01/29 95 95 94 95 29,000
2010/01/28 92 96 92 95 71,000
2010/01/27 94 94 93 94 25,000
2010/01/26 95 95 93 95 56,000
2010/01/25 92 95 92 95 34,000
2010/01/22 93 95 93 95 23,000
2010/01/21 94 96 93 96 38,000
2010/01/20 97 97 94 97 70,000
2010/01/19 100 100 96 97 74,000
2010/01/18 94 99 94 98 98,000
2010/01/15 94 95 93 94 34,000
2010/01/14 92 94 92 94 23,000
2010/01/13 94 94 92 93 19,000
2010/01/12 92 94 92 94 61,000
2010/01/08 93 94 93 93 12,000
2010/01/07 94 94 92 94 25,000
2010/01/06 93 94 92 94 21,000
2010/01/05 94 94 93 93 21,000
2010/01/04 93 93 91 93 14,000

このページの先頭へ