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 |
---|---|---|---|---|---|
2013/12/30 | 150 | 153 | 148 | 153 | 188,000 |
2013/12/27 | 153 | 153 | 149 | 149 | 55,000 |
2013/12/26 | 142 | 152 | 142 | 151 | 142,000 |
2013/12/25 | 142 | 146 | 141 | 143 | 245,000 |
2013/12/24 | 150 | 151 | 144 | 144 | 256,000 |
2013/12/20 | 152 | 152 | 146 | 147 | 360,000 |
2013/12/19 | 152 | 153 | 151 | 152 | 472,000 |
2013/12/18 | 151 | 153 | 150 | 151 | 64,000 |
2013/12/17 | 150 | 153 | 150 | 151 | 68,000 |
2013/12/16 | 155 | 155 | 145 | 150 | 411,000 |
2013/12/13 | 156 | 158 | 155 | 156 | 76,000 |
2013/12/12 | 160 | 160 | 156 | 156 | 81,000 |
2013/12/11 | 162 | 162 | 157 | 159 | 121,000 |
2013/12/10 | 161 | 161 | 156 | 157 | 301,000 |
2013/12/09 | 160 | 163 | 159 | 162 | 206,000 |
2013/12/06 | 155 | 159 | 155 | 158 | 95,000 |
2013/12/05 | 154 | 160 | 153 | 156 | 224,000 |
2013/12/04 | 156 | 157 | 155 | 156 | 210,000 |
2013/12/03 | 161 | 162 | 159 | 160 | 96,000 |
2013/12/02 | 161 | 161 | 158 | 160 | 104,000 |
2013/11/29 | 159 | 165 | 157 | 158 | 359,000 |
2013/11/28 | 164 | 167 | 157 | 159 | 578,000 |
2013/11/27 | 148 | 163 | 148 | 162 | 1,496,000 |
2013/11/26 | 147 | 148 | 146 | 147 | 48,000 |
2013/11/25 | 147 | 149 | 147 | 148 | 59,000 |
2013/11/22 | 146 | 148 | 146 | 146 | 115,000 |
2013/11/21 | 145 | 148 | 145 | 148 | 147,000 |
2013/11/20 | 149 | 151 | 144 | 145 | 340,000 |
2013/11/19 | 143 | 149 | 143 | 148 | 491,000 |
2013/11/18 | 141 | 144 | 140 | 144 | 217,000 |
2013/11/15 | 141 | 141 | 139 | 140 | 148,000 |
2013/11/14 | 139 | 141 | 139 | 140 | 114,000 |
2013/11/13 | 138 | 140 | 136 | 139 | 178,000 |
2013/11/12 | 140 | 140 | 136 | 138 | 259,000 |
2013/11/11 | 143 | 145 | 139 | 141 | 257,000 |
2013/11/08 | 139 | 142 | 138 | 142 | 166,000 |
2013/11/07 | 145 | 145 | 139 | 139 | 251,000 |
2013/11/06 | 142 | 147 | 140 | 143 | 205,000 |
2013/11/05 | 139 | 144 | 139 | 142 | 108,000 |
2013/11/01 | 142 | 144 | 138 | 140 | 222,000 |
2013/10/31 | 146 | 152 | 140 | 143 | 509,000 |
2013/10/30 | 144 | 157 | 142 | 145 | 1,248,000 |
2013/10/29 | 143 | 144 | 141 | 143 | 97,000 |
2013/10/28 | 142 | 145 | 141 | 144 | 318,000 |
2013/10/25 | 141 | 141 | 138 | 138 | 99,000 |
2013/10/24 | 139 | 141 | 139 | 141 | 129,000 |
2013/10/23 | 146 | 146 | 138 | 140 | 368,000 |
2013/10/22 | 145 | 147 | 143 | 145 | 561,000 |
2013/10/21 | 138 | 144 | 137 | 144 | 914,000 |
2013/10/18 | 135 | 138 | 134 | 136 | 543,000 |
2013/10/17 | 131 | 136 | 130 | 135 | 566,000 |
2013/10/16 | 131 | 132 | 129 | 130 | 101,000 |
2013/10/15 | 132 | 133 | 129 | 131 | 158,000 |
2013/10/11 | 129 | 132 | 126 | 131 | 858,000 |
2013/10/10 | 123 | 126 | 123 | 125 | 105,000 |
2013/10/09 | 121 | 124 | 121 | 123 | 29,000 |
2013/10/08 | 121 | 123 | 118 | 122 | 64,000 |
2013/10/07 | 125 | 125 | 121 | 121 | 92,000 |
2013/10/04 | 126 | 126 | 124 | 124 | 15,000 |
2013/10/03 | 126 | 127 | 124 | 127 | 93,000 |
2013/10/02 | 129 | 132 | 127 | 127 | 122,000 |
2013/10/01 | 131 | 132 | 129 | 129 | 88,000 |
2013/09/30 | 129 | 132 | 129 | 131 | 62,000 |
2013/09/27 | 133 | 136 | 130 | 131 | 169,000 |
2013/09/26 | 128 | 133 | 126 | 133 | 133,000 |
2013/09/25 | 132 | 133 | 130 | 130 | 118,000 |
2013/09/24 | 132 | 133 | 131 | 132 | 71,000 |
2013/09/20 | 134 | 136 | 130 | 132 | 206,000 |
2013/09/19 | 136 | 138 | 130 | 137 | 322,000 |
2013/09/18 | 133 | 138 | 132 | 135 | 601,000 |
2013/09/17 | 127 | 131 | 126 | 130 | 317,000 |
2013/09/13 | 125 | 126 | 121 | 125 | 276,000 |
2013/09/12 | 124 | 127 | 123 | 125 | 214,000 |
2013/09/11 | 118 | 124 | 118 | 123 | 422,000 |
2013/09/10 | 115 | 117 | 115 | 117 | 70,000 |
2013/09/09 | 113 | 115 | 113 | 114 | 59,000 |
2013/09/06 | 115 | 115 | 112 | 113 | 50,000 |
2013/09/05 | 114 | 115 | 113 | 115 | 74,000 |
2013/09/04 | 111 | 114 | 111 | 114 | 107,000 |
2013/09/03 | 112 | 112 | 109 | 111 | 323,000 |
2013/09/02 | 113 | 113 | 109 | 112 | 93,000 |
2013/08/30 | 114 | 114 | 113 | 113 | 74,000 |
2013/08/29 | 114 | 115 | 113 | 113 | 23,000 |
2013/08/28 | 114 | 115 | 114 | 114 | 68,000 |
2013/08/27 | 115 | 116 | 114 | 116 | 22,000 |
2013/08/26 | 117 | 117 | 115 | 116 | 23,000 |
2013/08/23 | 116 | 116 | 116 | 116 | 24,000 |
2013/08/22 | 115 | 115 | 113 | 114 | 232,000 |
2013/08/21 | 117 | 117 | 115 | 116 | 102,000 |
2013/08/20 | 119 | 119 | 117 | 117 | 102,000 |
2013/08/19 | 119 | 119 | 118 | 119 | 25,000 |
2013/08/16 | 119 | 119 | 118 | 119 | 60,000 |
2013/08/15 | 119 | 119 | 119 | 119 | 9,000 |
2013/08/14 | 120 | 121 | 119 | 121 | 71,000 |
2013/08/13 | 119 | 120 | 118 | 119 | 89,000 |
2013/08/12 | 120 | 120 | 118 | 119 | 128,000 |
2013/08/09 | 124 | 124 | 119 | 123 | 193,000 |
2013/08/08 | 120 | 126 | 118 | 124 | 412,000 |
2013/08/07 | 117 | 120 | 116 | 119 | 599,000 |
2013/08/06 | 119 | 123 | 115 | 119 | 501,000 |
2013/08/05 | 116 | 118 | 116 | 118 | 28,000 |
2013/08/02 | 116 | 116 | 114 | 116 | 58,000 |
2013/08/01 | 114 | 115 | 114 | 114 | 19,000 |
2013/07/31 | 117 | 117 | 114 | 116 | 6,000 |
2013/07/30 | 113 | 117 | 113 | 117 | 31,000 |
2013/07/29 | 118 | 118 | 114 | 115 | 57,000 |
2013/07/26 | 120 | 120 | 117 | 117 | 112,000 |
2013/07/25 | 120 | 121 | 119 | 120 | 72,000 |
2013/07/24 | 121 | 121 | 119 | 120 | 60,000 |
2013/07/23 | 117 | 122 | 117 | 122 | 201,000 |
2013/07/22 | 118 | 119 | 118 | 118 | 72,000 |
2013/07/19 | 118 | 119 | 116 | 118 | 110,000 |
2013/07/18 | 118 | 119 | 117 | 118 | 52,000 |
2013/07/17 | 119 | 120 | 117 | 119 | 73,000 |
2013/07/16 | 117 | 120 | 117 | 119 | 50,000 |
2013/07/12 | 119 | 120 | 115 | 116 | 147,000 |
2013/07/11 | 119 | 119 | 117 | 117 | 35,000 |
2013/07/10 | 122 | 122 | 119 | 120 | 94,000 |
2013/07/09 | 119 | 121 | 118 | 121 | 127,000 |
2013/07/08 | 118 | 121 | 118 | 118 | 184,000 |
2013/07/05 | 117 | 119 | 116 | 117 | 103,000 |
2013/07/04 | 116 | 116 | 115 | 116 | 59,000 |
2013/07/03 | 115 | 116 | 114 | 116 | 77,000 |
2013/07/02 | 116 | 117 | 114 | 115 | 155,000 |
2013/07/01 | 112 | 116 | 112 | 116 | 50,000 |
2013/06/28 | 110 | 113 | 110 | 113 | 45,000 |
2013/06/27 | 109 | 109 | 106 | 109 | 66,000 |
2013/06/26 | 113 | 113 | 109 | 110 | 84,000 |
2013/06/25 | 115 | 115 | 111 | 114 | 57,000 |
2013/06/24 | 115 | 117 | 115 | 115 | 42,000 |
2013/06/21 | 116 | 116 | 113 | 115 | 28,000 |
2013/06/20 | 117 | 118 | 116 | 116 | 27,000 |
2013/06/19 | 119 | 119 | 116 | 117 | 48,000 |
2013/06/18 | 118 | 118 | 116 | 118 | 41,000 |
2013/06/17 | 115 | 118 | 115 | 118 | 52,000 |
2013/06/14 | 113 | 115 | 112 | 114 | 60,000 |
2013/06/13 | 113 | 114 | 108 | 110 | 70,000 |
2013/06/12 | 111 | 116 | 110 | 114 | 93,000 |
2013/06/11 | 113 | 114 | 110 | 113 | 123,000 |
2013/06/10 | 107 | 113 | 107 | 113 | 73,000 |
2013/06/07 | 108 | 108 | 97 | 105 | 593,000 |
2013/06/06 | 114 | 118 | 109 | 113 | 177,000 |
2013/06/05 | 117 | 118 | 116 | 118 | 64,000 |
2013/06/04 | 116 | 118 | 113 | 117 | 173,000 |
2013/06/03 | 120 | 120 | 117 | 118 | 130,000 |
2013/05/31 | 123 | 123 | 122 | 122 | 28,000 |
2013/05/30 | 123 | 125 | 118 | 122 | 83,000 |
2013/05/29 | 124 | 126 | 123 | 124 | 76,000 |
2013/05/28 | 120 | 124 | 120 | 124 | 115,000 |
2013/05/27 | 125 | 125 | 122 | 123 | 129,000 |
2013/05/24 | 128 | 130 | 124 | 127 | 272,000 |
2013/05/23 | 137 | 137 | 128 | 129 | 357,000 |
2013/05/22 | 140 | 142 | 137 | 139 | 198,000 |
2013/05/21 | 139 | 140 | 137 | 140 | 184,000 |
2013/05/20 | 135 | 139 | 134 | 139 | 331,000 |
2013/05/17 | 130 | 134 | 130 | 133 | 170,000 |
2013/05/16 | 132 | 134 | 126 | 131 | 365,000 |
2013/05/15 | 138 | 138 | 129 | 134 | 467,000 |
2013/05/14 | 141 | 146 | 134 | 137 | 1,294,000 |
2013/05/13 | 124 | 126 | 123 | 126 | 175,000 |
2013/05/10 | 123 | 124 | 123 | 124 | 295,000 |
2013/05/09 | 123 | 124 | 122 | 123 | 198,000 |
2013/05/08 | 122 | 123 | 122 | 122 | 105,000 |
2013/05/07 | 120 | 122 | 120 | 121 | 160,000 |
2013/05/02 | 120 | 122 | 119 | 122 | 74,000 |
2013/05/01 | 120 | 121 | 119 | 121 | 90,000 |
2013/04/30 | 120 | 121 | 119 | 121 | 121,000 |
2013/04/26 | 124 | 124 | 120 | 120 | 183,000 |
2013/04/25 | 123 | 124 | 122 | 124 | 143,000 |
2013/04/24 | 121 | 124 | 121 | 124 | 209,000 |
2013/04/23 | 119 | 120 | 119 | 120 | 131,000 |
2013/04/22 | 117 | 119 | 117 | 119 | 155,000 |
2013/04/19 | 117 | 118 | 116 | 117 | 85,000 |
2013/04/18 | 120 | 120 | 116 | 118 | 239,000 |
2013/04/17 | 119 | 121 | 119 | 120 | 166,000 |
2013/04/16 | 117 | 120 | 117 | 119 | 178,000 |
2013/04/15 | 123 | 123 | 121 | 121 | 103,000 |
2013/04/12 | 123 | 124 | 123 | 124 | 81,000 |
2013/04/11 | 123 | 125 | 122 | 124 | 180,000 |
2013/04/10 | 124 | 124 | 120 | 123 | 280,000 |
2013/04/09 | 126 | 126 | 122 | 124 | 316,000 |
2013/04/08 | 128 | 129 | 123 | 127 | 873,000 |
2013/04/05 | 119 | 123 | 117 | 120 | 692,000 |
2013/04/04 | 113 | 119 | 110 | 119 | 279,000 |
2013/04/03 | 114 | 114 | 109 | 112 | 158,000 |
2013/04/02 | 108 | 114 | 105 | 114 | 241,000 |
2013/04/01 | 119 | 119 | 111 | 111 | 375,000 |
2013/03/29 | 122 | 125 | 118 | 120 | 256,000 |
2013/03/28 | 120 | 123 | 116 | 122 | 531,000 |
2013/03/27 | 117 | 123 | 116 | 121 | 789,000 |
2013/03/26 | 114 | 117 | 113 | 116 | 523,000 |
2013/03/25 | 116 | 117 | 112 | 112 | 545,000 |
2013/03/22 | 111 | 119 | 110 | 113 | 2,031,000 |
2013/03/21 | 105 | 112 | 102 | 110 | 1,271,000 |
2013/03/19 | 101 | 103 | 100 | 102 | 148,000 |
2013/03/18 | 99 | 100 | 99 | 99 | 165,000 |
2013/03/15 | 101 | 101 | 99 | 100 | 255,000 |
2013/03/14 | 104 | 104 | 101 | 102 | 196,000 |
2013/03/13 | 103 | 104 | 101 | 102 | 277,000 |
2013/03/12 | 113 | 119 | 103 | 104 | 1,074,000 |
2013/03/11 | 101 | 108 | 101 | 103 | 223,000 |
2013/03/08 | 102 | 103 | 101 | 101 | 80,000 |
2013/03/07 | 104 | 104 | 101 | 102 | 86,000 |
2013/03/06 | 103 | 104 | 102 | 104 | 116,000 |
2013/03/05 | 99 | 103 | 99 | 103 | 294,000 |
2013/03/04 | 98 | 99 | 98 | 99 | 43,000 |
2013/03/01 | 99 | 99 | 98 | 99 | 57,000 |
2013/02/28 | 98 | 100 | 98 | 99 | 38,000 |
2013/02/27 | 97 | 98 | 97 | 98 | 15,000 |
2013/02/26 | 95 | 97 | 95 | 97 | 59,000 |
2013/02/25 | 97 | 99 | 97 | 98 | 66,000 |
2013/02/22 | 97 | 97 | 95 | 96 | 27,000 |
2013/02/21 | 97 | 97 | 97 | 97 | 7,000 |
2013/02/20 | 95 | 98 | 95 | 97 | 60,000 |
2013/02/19 | 96 | 97 | 95 | 95 | 74,000 |
2013/02/18 | 93 | 96 | 93 | 96 | 39,000 |
2013/02/15 | 97 | 97 | 91 | 92 | 246,000 |
2013/02/14 | 96 | 97 | 96 | 97 | 56,000 |
2013/02/13 | 101 | 101 | 88 | 96 | 459,000 |
2013/02/12 | 101 | 102 | 100 | 100 | 176,000 |
2013/02/08 | 103 | 104 | 100 | 102 | 361,000 |
2013/02/07 | 105 | 105 | 103 | 104 | 112,000 |
2013/02/06 | 105 | 106 | 104 | 105 | 150,000 |
2013/02/05 | 105 | 105 | 103 | 104 | 159,000 |
2013/02/04 | 105 | 107 | 104 | 106 | 148,000 |
2013/02/01 | 103 | 105 | 103 | 105 | 79,000 |
2013/01/31 | 103 | 103 | 102 | 103 | 70,000 |
2013/01/30 | 104 | 105 | 103 | 104 | 108,000 |
2013/01/29 | 103 | 106 | 102 | 104 | 243,000 |
2013/01/28 | 104 | 104 | 102 | 103 | 287,000 |
2013/01/25 | 105 | 105 | 102 | 103 | 144,000 |
2013/01/24 | 103 | 104 | 102 | 104 | 237,000 |
2013/01/23 | 101 | 108 | 100 | 105 | 840,000 |
2013/01/22 | 97 | 103 | 96 | 103 | 251,000 |
2013/01/21 | 97 | 97 | 95 | 97 | 76,000 |
2013/01/18 | 96 | 97 | 95 | 96 | 124,000 |
2013/01/17 | 94 | 96 | 93 | 94 | 102,000 |
2013/01/16 | 98 | 98 | 94 | 94 | 183,000 |
2013/01/15 | 97 | 99 | 97 | 98 | 167,000 |
2013/01/11 | 100 | 100 | 97 | 97 | 174,000 |
2013/01/10 | 98 | 99 | 97 | 97 | 125,000 |
2013/01/09 | 93 | 97 | 93 | 97 | 239,000 |
2013/01/08 | 92 | 93 | 92 | 92 | 89,000 |
2013/01/07 | 92 | 93 | 91 | 91 | 153,000 |
2013/01/04 | 93 | 93 | 91 | 91 | 114,000 |