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
2011/12/30 74 76 74 75 38,000
2011/12/29 75 75 73 74 46,000
2011/12/28 75 76 74 76 66,000
2011/12/27 78 78 73 76 236,000
2011/12/26 83 84 77 78 283,000
2011/12/22 79 81 78 80 290,000
2011/12/21 77 80 76 80 389,000
2011/12/20 77 79 76 76 177,000
2011/12/19 74 78 74 78 164,000
2011/12/16 75 76 74 74 72,000
2011/12/15 78 78 75 75 128,000
2011/12/14 75 81 75 79 205,000
2011/12/13 75 76 75 75 30,000
2011/12/12 75 77 75 76 77,000
2011/12/09 74 75 74 74 27,000
2011/12/08 74 75 73 74 34,000
2011/12/07 74 74 73 73 49,000
2011/12/06 73 73 72 72 101,000
2011/12/05 75 75 72 73 97,000
2011/12/02 72 76 72 74 238,000
2011/12/01 71 73 70 71 92,000
2011/11/30 69 70 69 70 25,000
2011/11/29 69 69 68 69 14,000
2011/11/28 69 69 68 68 23,000
2011/11/25 68 69 67 69 20,000
2011/11/24 67 67 66 67 23,000
2011/11/22 67 68 66 68 31,000
2011/11/21 68 69 68 68 29,000
2011/11/18 68 69 68 69 21,000
2011/11/17 68 69 67 68 65,000
2011/11/16 70 70 69 69 53,000
2011/11/15 70 71 70 70 7,000
2011/11/14 71 71 70 70 82,000
2011/11/11 72 79 70 71 429,000
2011/11/10 68 68 67 67 29,000
2011/11/09 69 69 69 69 11,000
2011/11/08 69 70 69 69 7,000
2011/11/07 70 70 70 70 12,000
2011/11/04 70 70 69 69 37,000
2011/11/02 69 69 69 69 66,000
2011/11/01 71 71 70 70 60,000
2011/10/31 71 71 70 71 5,000
2011/10/28 70 71 70 71 25,000
2011/10/27 70 70 69 69 21,000
2011/10/26 69 69 69 69 14,000
2011/10/25 70 70 69 70 18,000
2011/10/24 70 70 69 70 17,000
2011/10/21 69 70 69 70 13,000
2011/10/20 70 71 69 69 34,000
2011/10/19 71 71 71 71 53,000
2011/10/18 71 71 71 71 19,000
2011/10/17 71 72 70 71 20,000
2011/10/14 69 69 69 69 31,000
2011/10/13 69 70 68 70 55,000
2011/10/12 68 68 66 68 69,000
2011/10/11 68 68 67 68 45,000
2011/10/07 68 69 67 68 34,000
2011/10/06 68 69 67 68 27,000
2011/10/05 69 69 69 69 6,000
2011/10/04 67 69 67 69 44,000
2011/10/03 69 70 68 68 39,000
2011/09/30 70 70 69 69 13,000
2011/09/29 69 69 68 69 12,000
2011/09/28 69 69 68 68 18,000
2011/09/27 68 69 68 68 20,000
2011/09/26 67 69 66 67 113,000
2011/09/22 70 70 70 70 77,000
2011/09/21 71 71 71 71 15,000
2011/09/20 71 72 70 72 16,000
2011/09/16 70 71 70 71 24,000
2011/09/15 69 71 69 71 41,000
2011/09/14 71 71 69 70 71,000
2011/09/13 71 71 71 71 20,000
2011/09/12 73 73 71 71 77,000
2011/09/09 72 73 71 73 19,000
2011/09/08 73 73 72 73 13,000
2011/09/07 71 72 71 72 9,000
2011/09/06 72 72 71 72 25,000
2011/09/05 73 73 72 73 26,000
2011/09/02 76 76 73 74 37,000
2011/09/01 76 76 76 76 2,000
2011/08/31 75 75 74 75 9,000
2011/08/30 74 75 74 75 28,000
2011/08/29 73 74 73 74 6,000
2011/08/26 72 73 72 72 31,000
2011/08/25 71 73 71 73 12,000
2011/08/24 71 72 71 71 22,000
2011/08/23 71 71 70 71 17,000
2011/08/22 72 74 71 71 67,000
2011/08/19 75 75 74 74 24,000
2011/08/18 77 77 76 76 16,000
2011/08/17 75 76 75 76 52,000
2011/08/16 76 77 76 76 28,000
2011/08/15 75 77 75 76 27,000
2011/08/12 76 76 74 75 44,000
2011/08/11 74 77 74 77 40,000
2011/08/10 79 79 77 77 45,000
2011/08/09 70 78 70 78 103,000
2011/08/08 76 77 72 75 166,000
2011/08/05 78 79 77 78 92,000
2011/08/04 80 81 79 81 53,000
2011/08/03 81 81 79 80 59,000
2011/08/02 82 82 81 81 30,000
2011/08/01 81 83 81 81 97,000
2011/07/29 83 83 82 82 35,000
2011/07/28 83 84 83 83 30,000
2011/07/27 85 85 83 83 51,000
2011/07/26 87 87 84 84 53,000
2011/07/25 87 88 83 86 325,000
2011/07/22 85 85 83 84 12,000
2011/07/21 84 84 84 84 9,000
2011/07/20 84 84 83 84 24,000
2011/07/19 83 84 83 84 10,000
2011/07/15 85 85 84 84 33,000
2011/07/14 85 85 84 84 33,000
2011/07/13 86 86 84 85 35,000
2011/07/12 85 88 84 86 62,000
2011/07/11 85 86 85 86 9,000
2011/07/08 87 87 86 86 33,000
2011/07/07 85 86 85 86 40,000
2011/07/06 87 87 85 86 38,000
2011/07/05 87 87 86 86 51,000
2011/07/04 87 87 86 87 39,000
2011/07/01 84 86 84 86 39,000
2011/06/30 84 85 83 85 34,000
2011/06/29 85 85 83 85 40,000
2011/06/28 85 85 84 85 40,000
2011/06/27 84 85 83 85 31,000
2011/06/24 83 84 82 83 16,000
2011/06/23 83 83 82 83 12,000
2011/06/22 82 83 81 83 43,000
2011/06/21 82 83 82 82 51,000
2011/06/20 83 83 82 82 2,000
2011/06/17 83 83 81 82 36,000
2011/06/16 82 83 81 82 39,000
2011/06/15 82 82 81 81 26,000
2011/06/14 82 82 80 82 98,000
2011/06/13 83 83 81 82 100,000
2011/06/10 83 85 83 85 29,000
2011/06/09 84 84 83 84 11,000
2011/06/08 84 85 84 84 8,000
2011/06/07 84 84 83 84 24,000
2011/06/06 84 84 83 84 29,000
2011/06/03 86 86 84 85 39,000
2011/06/02 85 86 85 85 24,000
2011/06/01 85 88 85 87 48,000
2011/05/31 86 88 86 88 31,000
2011/05/30 85 85 84 85 53,000
2011/05/27 88 88 87 87 40,000
2011/05/26 88 89 86 89 28,000
2011/05/25 88 88 86 87 29,000
2011/05/24 84 89 84 87 69,000
2011/05/23 88 88 84 85 144,000
2011/05/20 91 91 89 89 35,000
2011/05/19 92 92 90 90 51,000
2011/05/18 90 91 90 91 26,000
2011/05/17 91 91 89 90 74,000
2011/05/16 92 93 91 91 46,000
2011/05/13 96 97 90 94 256,000
2011/05/12 96 100 95 97 183,000
2011/05/11 97 97 95 95 102,000
2011/05/10 96 97 96 96 31,000
2011/05/09 96 97 94 97 162,000
2011/05/06 91 95 91 94 110,000
2011/05/02 90 93 89 91 124,000
2011/04/28 92 92 87 90 165,000
2011/04/27 92 93 91 92 58,000
2011/04/26 93 93 91 91 87,000
2011/04/25 93 96 93 94 95,000
2011/04/22 95 95 93 93 60,000
2011/04/21 97 97 93 93 259,000
2011/04/20 93 99 90 98 514,000
2011/04/19 96 96 89 91 800,000
2011/04/18 101 102 98 98 277,000
2011/04/15 105 106 99 101 367,000
2011/04/14 106 114 103 108 747,000
2011/04/13 107 115 104 108 1,495,000
2011/04/12 91 116 91 111 4,366,000
2011/04/11 87 93 86 89 213,000
2011/04/08 85 87 84 86 68,000
2011/04/07 87 89 85 87 47,000
2011/04/06 91 92 86 86 194,000
2011/04/05 96 98 90 93 311,000
2011/04/04 89 96 88 96 378,000
2011/04/01 90 90 88 88 110,000
2011/03/31 90 90 87 90 104,000
2011/03/30 88 89 86 87 160,000
2011/03/29 90 90 83 90 84,000
2011/03/28 94 94 89 90 130,000
2011/03/25 86 92 86 90 445,000
2011/03/24 87 87 85 86 81,000
2011/03/23 85 87 82 87 179,000
2011/03/22 82 85 81 84 214,000
2011/03/18 77 82 76 77 302,000
2011/03/17 65 74 65 73 220,000
2011/03/16 61 72 61 67 147,000
2011/03/15 72 72 56 59 350,000
2011/03/14 68 82 68 77 573,000
2011/03/11 99 100 97 98 146,000
2011/03/10 102 103 98 100 135,000
2011/03/09 102 104 101 101 334,000
2011/03/08 98 102 98 101 196,000
2011/03/07 101 102 98 100 204,000
2011/03/04 96 100 95 99 311,000
2011/03/03 94 95 94 95 44,000
2011/03/02 94 95 93 94 37,000
2011/03/01 96 97 93 94 172,000
2011/02/28 95 95 93 95 63,000
2011/02/25 93 94 93 94 102,000
2011/02/24 95 96 95 95 84,000
2011/02/23 95 97 95 97 68,000
2011/02/22 99 101 97 97 325,000
2011/02/21 97 98 96 98 195,000
2011/02/18 96 96 96 96 13,000
2011/02/17 95 97 95 96 33,000
2011/02/16 97 97 94 96 114,000
2011/02/15 97 98 96 97 66,000
2011/02/14 98 98 96 97 67,000
2011/02/10 97 97 95 97 90,000
2011/02/09 95 98 95 97 147,000
2011/02/08 95 95 95 95 23,000
2011/02/07 96 97 96 96 35,000
2011/02/04 94 96 94 95 49,000
2011/02/03 93 94 93 94 21,000
2011/02/02 94 95 94 94 60,000
2011/02/01 92 94 92 93 33,000
2011/01/31 92 93 90 93 62,000
2011/01/28 94 94 93 93 42,000
2011/01/27 94 95 94 94 8,000
2011/01/26 94 95 94 94 22,000
2011/01/25 94 94 93 94 76,000
2011/01/24 93 95 93 94 25,000
2011/01/21 95 96 93 94 156,000
2011/01/20 97 97 95 95 87,000
2011/01/19 97 98 95 95 163,000
2011/01/18 97 97 95 95 90,000
2011/01/17 99 99 97 97 149,000
2011/01/14 96 100 96 98 759,000
2011/01/13 95 97 94 96 484,000
2011/01/12 92 94 91 93 282,000
2011/01/11 92 93 91 93 316,000
2011/01/07 87 91 87 90 232,000
2011/01/06 86 87 85 85 48,000
2011/01/05 85 85 85 85 27,000
2011/01/04 83 86 83 86 56,000

このページの先頭へ