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 |