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 |
---|---|---|---|---|---|
2015/12/30 | 810 | 814 | 810 | 814 | 7,600 |
2015/12/29 | 803 | 803 | 803 | 803 | 100 |
2015/12/28 | 805 | 805 | 796 | 796 | 6,100 |
2015/12/25 | 800 | 800 | 785 | 799 | 11,400 |
2015/12/24 | 808 | 814 | 800 | 800 | 25,400 |
2015/12/22 | 818 | 818 | 799 | 807 | 18,200 |
2015/12/21 | 820 | 820 | 809 | 811 | 7,800 |
2015/12/18 | 816 | 827 | 811 | 820 | 9,500 |
2015/12/17 | 813 | 827 | 811 | 816 | 7,700 |
2015/12/16 | 819 | 834 | 813 | 813 | 11,700 |
2015/12/15 | 821 | 821 | 819 | 819 | 5,100 |
2015/12/14 | 820 | 823 | 819 | 819 | 4,200 |
2015/12/11 | 830 | 840 | 828 | 835 | 8,200 |
2015/12/10 | 835 | 840 | 835 | 835 | 3,200 |
2015/12/09 | 845 | 854 | 842 | 842 | 1,900 |
2015/12/08 | 852 | 855 | 845 | 846 | 8,100 |
2015/12/07 | 856 | 856 | 848 | 852 | 9,200 |
2015/12/04 | 846 | 855 | 842 | 851 | 3,700 |
2015/12/03 | 860 | 861 | 846 | 846 | 11,600 |
2015/12/02 | 835 | 865 | 835 | 864 | 21,300 |
2015/12/01 | 818 | 828 | 815 | 826 | 20,000 |
2015/11/30 | 813 | 818 | 813 | 818 | 6,100 |
2015/11/27 | 810 | 824 | 810 | 811 | 33,200 |
2015/11/26 | 814 | 814 | 805 | 810 | 10,400 |
2015/11/25 | 806 | 814 | 805 | 813 | 9,800 |
2015/11/24 | 810 | 810 | 805 | 807 | 7,200 |
2015/11/20 | 810 | 810 | 807 | 810 | 2,200 |
2015/11/19 | 812 | 815 | 808 | 808 | 8,400 |
2015/11/18 | 815 | 815 | 809 | 812 | 10,000 |
2015/11/17 | 811 | 815 | 802 | 815 | 18,600 |
2015/11/16 | 814 | 814 | 804 | 809 | 5,300 |
2015/11/13 | 814 | 814 | 810 | 814 | 4,700 |
2015/11/12 | 815 | 817 | 812 | 815 | 5,700 |
2015/11/11 | 814 | 816 | 812 | 814 | 3,200 |
2015/11/10 | 815 | 821 | 807 | 814 | 8,600 |
2015/11/09 | 816 | 816 | 808 | 814 | 4,400 |
2015/11/06 | 818 | 818 | 807 | 813 | 2,900 |
2015/11/05 | 810 | 811 | 806 | 807 | 3,400 |
2015/11/04 | 813 | 813 | 808 | 813 | 6,800 |
2015/11/02 | 810 | 811 | 804 | 810 | 5,500 |
2015/10/30 | 806 | 810 | 805 | 810 | 4,400 |
2015/10/29 | 810 | 812 | 805 | 806 | 7,900 |
2015/10/28 | 804 | 807 | 803 | 804 | 9,200 |
2015/10/27 | 808 | 808 | 802 | 804 | 9,900 |
2015/10/26 | 804 | 810 | 795 | 800 | 10,400 |
2015/10/23 | 783 | 790 | 783 | 789 | 3,900 |
2015/10/22 | 778 | 782 | 778 | 782 | 3,100 |
2015/10/21 | 779 | 780 | 775 | 779 | 4,500 |
2015/10/20 | 776 | 780 | 775 | 780 | 4,400 |
2015/10/19 | 776 | 780 | 776 | 779 | 6,600 |
2015/10/16 | 771 | 776 | 770 | 770 | 8,900 |
2015/10/15 | 768 | 777 | 768 | 777 | 900 |
2015/10/14 | 777 | 777 | 766 | 768 | 6,000 |
2015/10/13 | 786 | 786 | 778 | 778 | 4,100 |
2015/10/09 | 782 | 787 | 782 | 784 | 5,400 |
2015/10/08 | 776 | 780 | 775 | 780 | 5,800 |
2015/10/07 | 766 | 779 | 765 | 776 | 5,600 |
2015/10/06 | 770 | 771 | 770 | 770 | 2,400 |
2015/10/05 | 766 | 770 | 760 | 764 | 5,900 |
2015/10/02 | 770 | 770 | 760 | 764 | 14,600 |
2015/10/01 | 779 | 779 | 775 | 776 | 3,800 |
2015/09/30 | 770 | 776 | 770 | 770 | 4,000 |
2015/09/29 | 795 | 795 | 770 | 770 | 20,300 |
2015/09/28 | 822 | 822 | 797 | 799 | 8,400 |
2015/09/28 | 1 -> 0.20 分割 | ||||
2015/09/25 | 159 | 161 | 159 | 160 | 38,000 |
2015/09/24 | 161 | 161 | 159 | 159 | 74,000 |
2015/09/18 | 164 | 165 | 161 | 162 | 188,000 |
2015/09/17 | 163 | 166 | 163 | 165 | 46,000 |
2015/09/16 | 163 | 164 | 161 | 163 | 26,000 |
2015/09/15 | 166 | 167 | 161 | 162 | 113,000 |
2015/09/14 | 166 | 169 | 166 | 167 | 14,000 |
2015/09/11 | 163 | 166 | 163 | 165 | 73,000 |
2015/09/10 | 161 | 163 | 160 | 163 | 64,000 |
2015/09/09 | 160 | 163 | 160 | 163 | 79,000 |
2015/09/08 | 161 | 163 | 154 | 156 | 113,000 |
2015/09/07 | 164 | 164 | 157 | 161 | 165,000 |
2015/09/04 | 172 | 172 | 166 | 166 | 95,000 |
2015/09/03 | 175 | 176 | 173 | 173 | 53,000 |
2015/09/02 | 180 | 180 | 175 | 175 | 159,000 |
2015/09/01 | 183 | 183 | 179 | 180 | 63,000 |
2015/08/31 | 185 | 187 | 182 | 187 | 47,000 |
2015/08/28 | 183 | 190 | 183 | 187 | 249,000 |
2015/08/27 | 183 | 187 | 182 | 183 | 59,000 |
2015/08/26 | 177 | 182 | 175 | 182 | 70,000 |
2015/08/25 | 165 | 180 | 163 | 172 | 145,000 |
2015/08/24 | 190 | 195 | 180 | 180 | 125,000 |
2015/08/21 | 193 | 203 | 191 | 203 | 59,000 |
2015/08/20 | 197 | 197 | 195 | 195 | 60,000 |
2015/08/19 | 199 | 199 | 198 | 198 | 28,000 |
2015/08/18 | 200 | 200 | 199 | 200 | 14,000 |
2015/08/17 | 200 | 200 | 200 | 200 | 8,000 |
2015/08/14 | 199 | 201 | 199 | 200 | 14,000 |
2015/08/13 | 200 | 203 | 198 | 202 | 83,000 |
2015/08/12 | 202 | 202 | 199 | 201 | 91,000 |
2015/08/11 | 206 | 206 | 204 | 204 | 60,000 |
2015/08/10 | 210 | 210 | 204 | 205 | 128,000 |
2015/08/07 | 206 | 215 | 206 | 213 | 86,000 |
2015/08/06 | 212 | 212 | 208 | 208 | 55,000 |
2015/08/05 | 208 | 213 | 207 | 213 | 38,000 |
2015/08/04 | 210 | 214 | 198 | 212 | 176,000 |
2015/08/03 | 212 | 212 | 211 | 212 | 13,000 |
2015/07/31 | 211 | 214 | 210 | 211 | 49,000 |
2015/07/30 | 215 | 217 | 211 | 211 | 52,000 |
2015/07/29 | 215 | 219 | 213 | 215 | 134,000 |
2015/07/28 | 209 | 214 | 208 | 213 | 120,000 |
2015/07/27 | 211 | 211 | 210 | 210 | 23,000 |
2015/07/24 | 209 | 214 | 209 | 211 | 50,000 |
2015/07/23 | 210 | 210 | 207 | 209 | 54,000 |
2015/07/22 | 209 | 210 | 208 | 209 | 26,000 |
2015/07/21 | 212 | 213 | 209 | 211 | 44,000 |
2015/07/17 | 212 | 215 | 209 | 211 | 88,000 |
2015/07/16 | 209 | 215 | 209 | 209 | 98,000 |
2015/07/15 | 205 | 209 | 203 | 206 | 55,000 |
2015/07/14 | 201 | 206 | 201 | 204 | 87,000 |
2015/07/13 | 198 | 201 | 198 | 198 | 54,000 |
2015/07/10 | 192 | 200 | 192 | 197 | 100,000 |
2015/07/09 | 192 | 194 | 188 | 194 | 139,000 |
2015/07/08 | 198 | 198 | 193 | 194 | 276,000 |
2015/07/07 | 201 | 201 | 197 | 198 | 237,000 |
2015/07/06 | 202 | 207 | 197 | 201 | 274,000 |
2015/07/03 | 210 | 212 | 206 | 208 | 244,000 |
2015/07/02 | 216 | 216 | 211 | 212 | 104,000 |
2015/07/01 | 215 | 216 | 209 | 214 | 155,000 |
2015/06/30 | 213 | 214 | 212 | 213 | 50,000 |
2015/06/29 | 215 | 216 | 213 | 213 | 145,000 |
2015/06/26 | 223 | 223 | 218 | 220 | 184,000 |
2015/06/25 | 223 | 224 | 222 | 223 | 34,000 |
2015/06/24 | 224 | 225 | 223 | 223 | 80,000 |
2015/06/23 | 227 | 227 | 221 | 224 | 187,000 |
2015/06/22 | 228 | 229 | 227 | 227 | 8,000 |
2015/06/19 | 229 | 229 | 225 | 226 | 61,000 |
2015/06/18 | 229 | 230 | 226 | 228 | 88,000 |
2015/06/17 | 232 | 232 | 229 | 231 | 27,000 |
2015/06/16 | 234 | 237 | 230 | 232 | 59,000 |
2015/06/15 | 228 | 237 | 227 | 234 | 89,000 |
2015/06/12 | 225 | 229 | 223 | 229 | 98,000 |
2015/06/11 | 228 | 228 | 224 | 227 | 44,000 |
2015/06/10 | 226 | 229 | 222 | 226 | 101,000 |
2015/06/09 | 230 | 232 | 226 | 227 | 104,000 |
2015/06/08 | 234 | 236 | 230 | 230 | 128,000 |
2015/06/05 | 239 | 239 | 230 | 234 | 150,000 |
2015/06/04 | 240 | 240 | 236 | 236 | 171,000 |
2015/06/03 | 243 | 248 | 236 | 244 | 667,000 |
2015/06/02 | 225 | 262 | 225 | 251 | 2,702,000 |
2015/06/01 | 215 | 225 | 215 | 224 | 215,000 |
2015/05/29 | 216 | 220 | 213 | 218 | 161,000 |
2015/05/28 | 219 | 223 | 216 | 217 | 257,000 |
2015/05/27 | 217 | 218 | 216 | 217 | 36,000 |
2015/05/26 | 219 | 219 | 217 | 218 | 27,000 |
2015/05/25 | 216 | 218 | 216 | 218 | 60,000 |
2015/05/22 | 215 | 217 | 215 | 216 | 54,000 |
2015/05/21 | 219 | 219 | 215 | 215 | 42,000 |
2015/05/20 | 216 | 220 | 215 | 217 | 68,000 |
2015/05/19 | 216 | 216 | 213 | 215 | 50,000 |
2015/05/18 | 210 | 218 | 209 | 216 | 185,000 |
2015/05/15 | 220 | 220 | 209 | 210 | 183,000 |
2015/05/14 | 215 | 219 | 213 | 216 | 72,000 |
2015/05/13 | 212 | 216 | 211 | 215 | 58,000 |
2015/05/12 | 211 | 214 | 211 | 213 | 27,000 |
2015/05/11 | 208 | 213 | 208 | 211 | 70,000 |
2015/05/08 | 207 | 210 | 205 | 206 | 71,000 |
2015/05/07 | 206 | 207 | 205 | 206 | 60,000 |
2015/05/01 | 211 | 211 | 207 | 209 | 102,000 |
2015/04/30 | 213 | 215 | 210 | 211 | 110,000 |
2015/04/28 | 214 | 217 | 214 | 214 | 34,000 |
2015/04/27 | 218 | 218 | 212 | 216 | 108,000 |
2015/04/24 | 217 | 218 | 216 | 217 | 49,000 |
2015/04/23 | 219 | 220 | 217 | 220 | 122,000 |
2015/04/22 | 223 | 225 | 215 | 223 | 186,000 |
2015/04/21 | 233 | 233 | 225 | 226 | 213,000 |
2015/04/20 | 224 | 244 | 224 | 228 | 1,182,000 |
2015/04/17 | 212 | 222 | 211 | 220 | 326,000 |
2015/04/16 | 209 | 211 | 208 | 211 | 57,000 |
2015/04/15 | 210 | 210 | 209 | 209 | 31,000 |
2015/04/14 | 210 | 212 | 210 | 212 | 41,000 |
2015/04/13 | 213 | 214 | 209 | 210 | 79,000 |
2015/04/10 | 212 | 212 | 208 | 209 | 71,000 |
2015/04/09 | 218 | 218 | 212 | 212 | 95,000 |
2015/04/08 | 220 | 221 | 217 | 218 | 165,000 |
2015/04/07 | 210 | 224 | 210 | 219 | 458,000 |
2015/04/06 | 209 | 209 | 205 | 208 | 18,000 |
2015/04/03 | 200 | 207 | 199 | 207 | 177,000 |
2015/04/02 | 197 | 201 | 197 | 199 | 34,000 |
2015/04/01 | 204 | 204 | 197 | 199 | 71,000 |
2015/03/31 | 202 | 203 | 201 | 202 | 27,000 |
2015/03/30 | 206 | 206 | 203 | 203 | 116,000 |
2015/03/27 | 205 | 208 | 204 | 205 | 90,000 |
2015/03/26 | 214 | 214 | 206 | 207 | 192,000 |
2015/03/25 | 214 | 214 | 212 | 214 | 50,000 |
2015/03/24 | 210 | 214 | 209 | 214 | 113,000 |
2015/03/23 | 210 | 211 | 208 | 210 | 66,000 |
2015/03/20 | 205 | 209 | 205 | 209 | 32,000 |
2015/03/19 | 209 | 209 | 204 | 208 | 44,000 |
2015/03/18 | 208 | 211 | 207 | 209 | 60,000 |
2015/03/17 | 211 | 212 | 208 | 209 | 105,000 |
2015/03/16 | 207 | 211 | 206 | 210 | 210,000 |
2015/03/13 | 202 | 209 | 200 | 209 | 202,000 |
2015/03/12 | 204 | 204 | 200 | 202 | 117,000 |
2015/03/11 | 192 | 206 | 192 | 204 | 533,000 |
2015/03/10 | 196 | 197 | 193 | 193 | 42,000 |
2015/03/09 | 193 | 196 | 193 | 195 | 66,000 |
2015/03/06 | 193 | 194 | 192 | 192 | 120,000 |
2015/03/05 | 193 | 193 | 192 | 192 | 41,000 |
2015/03/04 | 196 | 196 | 193 | 194 | 75,000 |
2015/03/03 | 200 | 200 | 195 | 197 | 94,000 |
2015/03/02 | 196 | 201 | 195 | 199 | 119,000 |
2015/02/27 | 194 | 197 | 194 | 195 | 54,000 |
2015/02/26 | 190 | 195 | 190 | 194 | 103,000 |
2015/02/25 | 191 | 192 | 190 | 191 | 59,000 |
2015/02/24 | 192 | 192 | 190 | 191 | 51,000 |
2015/02/23 | 191 | 192 | 190 | 191 | 70,000 |
2015/02/20 | 191 | 191 | 189 | 190 | 96,000 |
2015/02/19 | 191 | 192 | 190 | 191 | 65,000 |
2015/02/18 | 191 | 192 | 189 | 190 | 71,000 |
2015/02/17 | 189 | 190 | 188 | 189 | 25,000 |
2015/02/16 | 190 | 190 | 188 | 189 | 36,000 |
2015/02/13 | 190 | 192 | 187 | 187 | 58,000 |
2015/02/12 | 188 | 194 | 188 | 189 | 104,000 |
2015/02/10 | 187 | 193 | 186 | 190 | 82,000 |
2015/02/09 | 187 | 189 | 186 | 187 | 36,000 |
2015/02/06 | 185 | 188 | 184 | 185 | 78,000 |
2015/02/05 | 186 | 187 | 177 | 185 | 375,000 |
2015/02/04 | 196 | 196 | 187 | 193 | 154,000 |
2015/02/03 | 200 | 201 | 193 | 195 | 154,000 |
2015/02/02 | 201 | 202 | 199 | 200 | 55,000 |
2015/01/30 | 204 | 205 | 201 | 203 | 99,000 |
2015/01/29 | 208 | 210 | 202 | 203 | 137,000 |
2015/01/28 | 208 | 210 | 205 | 210 | 111,000 |
2015/01/27 | 212 | 214 | 208 | 210 | 121,000 |
2015/01/26 | 208 | 215 | 204 | 215 | 232,000 |
2015/01/23 | 203 | 208 | 202 | 208 | 134,000 |
2015/01/22 | 203 | 206 | 200 | 202 | 195,000 |
2015/01/21 | 209 | 209 | 200 | 203 | 210,000 |
2015/01/20 | 220 | 220 | 203 | 205 | 598,000 |
2015/01/19 | 216 | 230 | 211 | 217 | 1,464,000 |
2015/01/16 | 195 | 213 | 195 | 213 | 599,000 |
2015/01/15 | 197 | 198 | 193 | 197 | 119,000 |
2015/01/14 | 193 | 194 | 189 | 193 | 209,000 |
2015/01/13 | 190 | 193 | 187 | 189 | 195,000 |
2015/01/09 | 205 | 209 | 190 | 193 | 463,000 |
2015/01/08 | 216 | 222 | 203 | 203 | 1,505,000 |
2015/01/07 | 192 | 212 | 190 | 208 | 2,021,000 |
2015/01/06 | 185 | 196 | 185 | 187 | 2,097,000 |
2015/01/05 | 179 | 184 | 179 | 184 | 235,000 |