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 |
---|---|---|---|---|---|
2014/12/30 | 178 | 179 | 175 | 179 | 135,000 |
2014/12/29 | 175 | 179 | 174 | 178 | 153,000 |
2014/12/26 | 174 | 175 | 171 | 175 | 78,000 |
2014/12/25 | 177 | 177 | 172 | 174 | 113,000 |
2014/12/24 | 173 | 177 | 173 | 175 | 115,000 |
2014/12/22 | 169 | 175 | 169 | 175 | 196,000 |
2014/12/19 | 166 | 169 | 166 | 169 | 25,000 |
2014/12/18 | 168 | 169 | 166 | 166 | 37,000 |
2014/12/17 | 168 | 168 | 167 | 167 | 21,000 |
2014/12/16 | 168 | 170 | 167 | 168 | 36,000 |
2014/12/15 | 170 | 172 | 169 | 171 | 24,000 |
2014/12/12 | 174 | 174 | 172 | 172 | 41,000 |
2014/12/11 | 175 | 176 | 172 | 175 | 78,000 |
2014/12/10 | 171 | 177 | 170 | 174 | 166,000 |
2014/12/09 | 168 | 174 | 168 | 172 | 189,000 |
2014/12/08 | 167 | 169 | 167 | 168 | 70,000 |
2014/12/05 | 168 | 169 | 167 | 167 | 39,000 |
2014/12/04 | 168 | 168 | 167 | 167 | 43,000 |
2014/12/03 | 170 | 170 | 168 | 168 | 33,000 |
2014/12/02 | 169 | 170 | 169 | 169 | 31,000 |
2014/12/01 | 169 | 170 | 168 | 170 | 42,000 |
2014/11/28 | 168 | 170 | 168 | 169 | 62,000 |
2014/11/27 | 166 | 168 | 166 | 168 | 27,000 |
2014/11/26 | 169 | 170 | 168 | 169 | 44,000 |
2014/11/25 | 165 | 168 | 165 | 168 | 51,000 |
2014/11/21 | 165 | 165 | 165 | 165 | 7,000 |
2014/11/20 | 167 | 167 | 164 | 165 | 43,000 |
2014/11/19 | 167 | 168 | 167 | 167 | 39,000 |
2014/11/18 | 163 | 166 | 163 | 166 | 12,000 |
2014/11/17 | 163 | 163 | 161 | 163 | 69,000 |
2014/11/14 | 164 | 165 | 164 | 165 | 27,000 |
2014/11/13 | 165 | 167 | 164 | 165 | 29,000 |
2014/11/12 | 168 | 168 | 166 | 166 | 48,000 |
2014/11/11 | 166 | 167 | 164 | 166 | 38,000 |
2014/11/10 | 167 | 167 | 164 | 166 | 56,000 |
2014/11/07 | 163 | 165 | 163 | 163 | 37,000 |
2014/11/06 | 163 | 164 | 162 | 162 | 27,000 |
2014/11/05 | 162 | 162 | 160 | 162 | 36,000 |
2014/11/04 | 163 | 163 | 162 | 162 | 48,000 |
2014/10/31 | 157 | 160 | 157 | 160 | 28,000 |
2014/10/30 | 159 | 159 | 156 | 157 | 50,000 |
2014/10/29 | 159 | 160 | 157 | 159 | 26,000 |
2014/10/28 | 158 | 158 | 158 | 158 | 8,000 |
2014/10/27 | 159 | 159 | 157 | 159 | 55,000 |
2014/10/24 | 163 | 163 | 157 | 158 | 68,000 |
2014/10/23 | 161 | 161 | 161 | 161 | 5,000 |
2014/10/22 | 161 | 162 | 161 | 162 | 13,000 |
2014/10/21 | 162 | 164 | 159 | 160 | 49,000 |
2014/10/20 | 158 | 163 | 158 | 162 | 57,000 |
2014/10/17 | 155 | 159 | 155 | 158 | 30,000 |
2014/10/16 | 158 | 158 | 155 | 155 | 88,000 |
2014/10/15 | 161 | 161 | 161 | 161 | 6,000 |
2014/10/14 | 159 | 165 | 159 | 161 | 97,000 |
2014/10/10 | 164 | 173 | 164 | 165 | 120,000 |
2014/10/09 | 171 | 171 | 169 | 169 | 60,000 |
2014/10/08 | 169 | 169 | 168 | 169 | 24,000 |
2014/10/07 | 173 | 173 | 171 | 173 | 36,000 |
2014/10/06 | 170 | 175 | 170 | 171 | 23,000 |
2014/10/03 | 167 | 169 | 167 | 168 | 16,000 |
2014/10/02 | 168 | 169 | 167 | 168 | 42,000 |
2014/10/01 | 173 | 174 | 172 | 172 | 48,000 |
2014/09/30 | 175 | 175 | 173 | 175 | 13,000 |
2014/09/29 | 175 | 176 | 174 | 175 | 26,000 |
2014/09/26 | 174 | 176 | 173 | 176 | 71,000 |
2014/09/25 | 177 | 178 | 175 | 177 | 91,000 |
2014/09/24 | 173 | 176 | 173 | 176 | 27,000 |
2014/09/22 | 175 | 176 | 175 | 176 | 23,000 |
2014/09/19 | 177 | 177 | 174 | 176 | 78,000 |
2014/09/18 | 176 | 177 | 174 | 175 | 51,000 |
2014/09/17 | 177 | 178 | 174 | 176 | 117,000 |
2014/09/16 | 180 | 180 | 176 | 177 | 53,000 |
2014/09/12 | 178 | 181 | 178 | 180 | 332,000 |
2014/09/11 | 177 | 178 | 176 | 178 | 80,000 |
2014/09/10 | 176 | 179 | 175 | 176 | 96,000 |
2014/09/09 | 177 | 179 | 177 | 177 | 88,000 |
2014/09/08 | 179 | 179 | 176 | 177 | 105,000 |
2014/09/05 | 175 | 175 | 172 | 174 | 27,000 |
2014/09/04 | 176 | 176 | 173 | 173 | 59,000 |
2014/09/03 | 175 | 179 | 175 | 176 | 75,000 |
2014/09/02 | 181 | 181 | 175 | 175 | 130,000 |
2014/09/01 | 177 | 181 | 177 | 180 | 216,000 |
2014/08/29 | 173 | 178 | 172 | 175 | 158,000 |
2014/08/28 | 171 | 173 | 171 | 173 | 20,000 |
2014/08/27 | 170 | 173 | 170 | 172 | 37,000 |
2014/08/26 | 172 | 174 | 169 | 172 | 108,000 |
2014/08/25 | 169 | 172 | 166 | 170 | 135,000 |
2014/08/22 | 168 | 169 | 168 | 169 | 30,000 |
2014/08/21 | 168 | 169 | 168 | 168 | 32,000 |
2014/08/20 | 168 | 169 | 167 | 168 | 58,000 |
2014/08/19 | 167 | 167 | 166 | 167 | 30,000 |
2014/08/18 | 166 | 166 | 165 | 165 | 16,000 |
2014/08/15 | 166 | 166 | 165 | 166 | 13,000 |
2014/08/14 | 166 | 166 | 165 | 165 | 30,000 |
2014/08/13 | 165 | 167 | 164 | 166 | 30,000 |
2014/08/12 | 166 | 168 | 166 | 167 | 39,000 |
2014/08/11 | 171 | 171 | 167 | 168 | 63,000 |
2014/08/08 | 167 | 174 | 162 | 174 | 171,000 |
2014/08/07 | 167 | 169 | 167 | 168 | 43,000 |
2014/08/06 | 167 | 167 | 166 | 167 | 71,000 |
2014/08/05 | 172 | 172 | 166 | 167 | 190,000 |
2014/08/04 | 172 | 172 | 171 | 172 | 58,000 |
2014/08/01 | 176 | 176 | 166 | 174 | 439,000 |
2014/07/31 | 182 | 182 | 177 | 178 | 181,000 |
2014/07/30 | 182 | 183 | 180 | 182 | 92,000 |
2014/07/29 | 182 | 186 | 182 | 182 | 163,000 |
2014/07/28 | 182 | 184 | 180 | 182 | 84,000 |
2014/07/25 | 185 | 185 | 181 | 181 | 148,000 |
2014/07/24 | 190 | 190 | 181 | 183 | 1,054,000 |
2014/07/23 | 177 | 192 | 175 | 192 | 986,000 |
2014/07/22 | 176 | 178 | 175 | 178 | 77,000 |
2014/07/18 | 174 | 176 | 173 | 176 | 51,000 |
2014/07/17 | 180 | 181 | 175 | 175 | 153,000 |
2014/07/16 | 182 | 184 | 179 | 181 | 116,000 |
2014/07/15 | 175 | 182 | 175 | 181 | 129,000 |
2014/07/14 | 172 | 175 | 172 | 174 | 37,000 |
2014/07/11 | 175 | 175 | 170 | 175 | 142,000 |
2014/07/10 | 182 | 183 | 176 | 176 | 111,000 |
2014/07/09 | 179 | 183 | 179 | 183 | 99,000 |
2014/07/08 | 181 | 185 | 178 | 184 | 226,000 |
2014/07/07 | 180 | 185 | 176 | 180 | 237,000 |
2014/07/04 | 175 | 179 | 174 | 178 | 386,000 |
2014/07/03 | 174 | 176 | 174 | 175 | 38,000 |
2014/07/02 | 178 | 178 | 173 | 175 | 105,000 |
2014/07/01 | 172 | 178 | 171 | 178 | 139,000 |
2014/06/30 | 172 | 173 | 171 | 171 | 117,000 |
2014/06/27 | 178 | 180 | 171 | 171 | 371,000 |
2014/06/26 | 169 | 195 | 168 | 182 | 1,481,000 |
2014/06/25 | 170 | 170 | 167 | 168 | 45,000 |
2014/06/24 | 167 | 170 | 167 | 169 | 28,000 |
2014/06/23 | 169 | 169 | 168 | 169 | 58,000 |
2014/06/20 | 170 | 170 | 168 | 168 | 76,000 |
2014/06/19 | 169 | 174 | 167 | 169 | 605,000 |
2014/06/18 | 162 | 170 | 161 | 169 | 430,000 |
2014/06/17 | 159 | 162 | 159 | 162 | 52,000 |
2014/06/16 | 158 | 159 | 158 | 159 | 21,000 |
2014/06/13 | 155 | 158 | 155 | 157 | 23,000 |
2014/06/12 | 155 | 157 | 155 | 157 | 31,000 |
2014/06/11 | 157 | 158 | 155 | 158 | 27,000 |
2014/06/10 | 156 | 158 | 155 | 155 | 38,000 |
2014/06/09 | 159 | 160 | 156 | 156 | 43,000 |
2014/06/06 | 159 | 159 | 158 | 158 | 18,000 |
2014/06/05 | 157 | 159 | 157 | 159 | 27,000 |
2014/06/04 | 160 | 160 | 157 | 159 | 18,000 |
2014/06/03 | 157 | 160 | 156 | 160 | 60,000 |
2014/06/02 | 156 | 157 | 155 | 157 | 39,000 |
2014/05/30 | 155 | 157 | 155 | 156 | 19,000 |
2014/05/29 | 155 | 155 | 152 | 155 | 46,000 |
2014/05/28 | 152 | 152 | 152 | 152 | 14,000 |
2014/05/27 | 153 | 155 | 151 | 153 | 20,000 |
2014/05/26 | 153 | 153 | 153 | 153 | 21,000 |
2014/05/23 | 154 | 155 | 153 | 154 | 46,000 |
2014/05/22 | 148 | 155 | 147 | 152 | 27,000 |
2014/05/21 | 146 | 148 | 143 | 148 | 52,000 |
2014/05/20 | 153 | 153 | 148 | 151 | 15,000 |
2014/05/19 | 151 | 153 | 146 | 153 | 30,000 |
2014/05/16 | 155 | 155 | 151 | 151 | 47,000 |
2014/05/15 | 156 | 156 | 153 | 154 | 25,000 |
2014/05/14 | 155 | 155 | 152 | 153 | 35,000 |
2014/05/13 | 155 | 156 | 150 | 155 | 75,000 |
2014/05/12 | 153 | 155 | 153 | 153 | 38,000 |
2014/05/09 | 156 | 156 | 153 | 153 | 26,000 |
2014/05/08 | 158 | 161 | 154 | 155 | 33,000 |
2014/05/07 | 159 | 159 | 156 | 156 | 19,000 |
2014/05/02 | 162 | 162 | 161 | 161 | 10,000 |
2014/05/01 | 162 | 162 | 162 | 162 | 6,000 |
2014/04/30 | 162 | 163 | 161 | 163 | 28,000 |
2014/04/28 | 162 | 164 | 159 | 162 | 47,000 |
2014/04/25 | 163 | 163 | 161 | 162 | 22,000 |
2014/04/24 | 164 | 164 | 163 | 163 | 12,000 |
2014/04/23 | 164 | 164 | 163 | 163 | 16,000 |
2014/04/22 | 163 | 165 | 162 | 163 | 24,000 |
2014/04/21 | 163 | 165 | 163 | 164 | 15,000 |
2014/04/18 | 163 | 164 | 163 | 164 | 10,000 |
2014/04/17 | 167 | 167 | 165 | 166 | 10,000 |
2014/04/16 | 165 | 167 | 164 | 166 | 19,000 |
2014/04/15 | 168 | 169 | 165 | 166 | 46,000 |
2014/04/14 | 163 | 163 | 162 | 163 | 20,000 |
2014/04/11 | 164 | 171 | 136 | 167 | 230,000 |
2014/04/10 | 168 | 171 | 166 | 166 | 34,000 |
2014/04/09 | 161 | 170 | 161 | 170 | 94,000 |
2014/04/08 | 164 | 164 | 161 | 163 | 49,000 |
2014/04/07 | 165 | 167 | 163 | 166 | 28,000 |
2014/04/04 | 168 | 168 | 165 | 167 | 33,000 |
2014/04/03 | 167 | 169 | 165 | 169 | 21,000 |
2014/04/02 | 168 | 170 | 166 | 169 | 36,000 |
2014/04/01 | 172 | 172 | 168 | 168 | 32,000 |
2014/03/31 | 166 | 172 | 166 | 171 | 177,000 |
2014/03/28 | 164 | 165 | 164 | 164 | 161,000 |
2014/03/27 | 158 | 166 | 158 | 166 | 72,000 |
2014/03/26 | 169 | 169 | 164 | 165 | 81,000 |
2014/03/25 | 164 | 168 | 164 | 164 | 61,000 |
2014/03/24 | 164 | 170 | 164 | 164 | 84,000 |
2014/03/20 | 163 | 166 | 162 | 165 | 238,000 |
2014/03/19 | 162 | 163 | 159 | 162 | 92,000 |
2014/03/18 | 157 | 161 | 157 | 158 | 64,000 |
2014/03/17 | 160 | 161 | 154 | 154 | 121,000 |
2014/03/14 | 165 | 170 | 163 | 163 | 230,000 |
2014/03/13 | 167 | 173 | 165 | 171 | 526,000 |
2014/03/12 | 162 | 167 | 161 | 167 | 290,000 |
2014/03/11 | 159 | 163 | 159 | 163 | 97,000 |
2014/03/10 | 158 | 160 | 157 | 159 | 16,000 |
2014/03/07 | 158 | 159 | 157 | 158 | 55,000 |
2014/03/06 | 154 | 159 | 154 | 157 | 53,000 |
2014/03/05 | 155 | 156 | 153 | 154 | 66,000 |
2014/03/04 | 152 | 154 | 151 | 153 | 63,000 |
2014/03/03 | 153 | 155 | 151 | 155 | 77,000 |
2014/02/28 | 158 | 158 | 156 | 157 | 55,000 |
2014/02/27 | 158 | 160 | 157 | 158 | 93,000 |
2014/02/26 | 162 | 162 | 161 | 161 | 25,000 |
2014/02/25 | 163 | 163 | 161 | 162 | 40,000 |
2014/02/24 | 159 | 161 | 157 | 160 | 63,000 |
2014/02/21 | 158 | 160 | 158 | 159 | 54,000 |
2014/02/20 | 162 | 162 | 156 | 156 | 56,000 |
2014/02/19 | 161 | 163 | 161 | 162 | 16,000 |
2014/02/18 | 161 | 162 | 159 | 161 | 33,000 |
2014/02/17 | 160 | 160 | 155 | 159 | 46,000 |
2014/02/14 | 165 | 165 | 156 | 158 | 223,000 |
2014/02/13 | 170 | 170 | 162 | 165 | 239,000 |
2014/02/12 | 175 | 175 | 172 | 175 | 52,000 |
2014/02/10 | 173 | 173 | 170 | 172 | 73,000 |
2014/02/07 | 170 | 171 | 168 | 168 | 61,000 |
2014/02/06 | 161 | 165 | 159 | 165 | 74,000 |
2014/02/05 | 160 | 162 | 155 | 159 | 193,000 |
2014/02/04 | 163 | 163 | 155 | 155 | 445,000 |
2014/02/03 | 172 | 178 | 167 | 167 | 308,000 |
2014/01/31 | 181 | 183 | 175 | 177 | 360,000 |
2014/01/30 | 190 | 190 | 180 | 181 | 346,000 |
2014/01/29 | 184 | 199 | 182 | 189 | 1,067,000 |
2014/01/28 | 179 | 186 | 176 | 184 | 307,000 |
2014/01/27 | 172 | 184 | 170 | 179 | 675,000 |
2014/01/24 | 171 | 179 | 171 | 175 | 224,000 |
2014/01/23 | 181 | 181 | 173 | 175 | 808,000 |
2014/01/22 | 187 | 189 | 177 | 184 | 638,000 |
2014/01/21 | 190 | 191 | 187 | 188 | 299,000 |
2014/01/20 | 190 | 192 | 188 | 191 | 188,000 |
2014/01/17 | 190 | 192 | 189 | 190 | 274,000 |
2014/01/16 | 191 | 191 | 185 | 191 | 794,000 |
2014/01/15 | 181 | 183 | 178 | 181 | 291,000 |
2014/01/14 | 175 | 178 | 170 | 178 | 497,000 |
2014/01/10 | 182 | 188 | 177 | 179 | 748,000 |
2014/01/09 | 190 | 209 | 175 | 175 | 5,264,000 |
2014/01/08 | 158 | 163 | 157 | 162 | 258,000 |
2014/01/07 | 155 | 158 | 154 | 157 | 76,000 |
2014/01/06 | 153 | 154 | 151 | 154 | 61,000 |