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

東洋合成工業(4970)の株価時系列情報

東洋合成工業(4970)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
2002/12/30 355 355 340 345 5,000
2002/12/25 380 380 370 375 11,000
2002/12/18 370 370 370 370 1,000
2002/12/16 370 370 370 370 2,000
2002/12/13 365 365 365 365 1,000
2002/12/12 360 370 360 370 16,000
2002/12/11 380 380 380 380 2,000
2002/12/10 400 405 385 385 17,000
2002/12/06 375 375 375 375 1,000
2002/12/05 375 375 375 375 1,000
2002/12/04 400 400 400 400 1,000
2002/12/03 390 405 380 400 20,000
2002/12/02 380 380 380 380 1,000
2002/11/29 385 385 385 385 1,000
2002/11/28 370 390 370 390 5,000
2002/11/27 375 380 370 370 3,000
2002/11/26 391 400 385 385 6,000
2002/11/25 380 400 380 400 7,000
2002/11/21 350 360 335 360 4,000
2002/11/19 340 340 340 340 1,000
2002/11/18 340 355 340 355 2,000
2002/11/15 345 350 345 350 2,000
2002/11/14 350 355 345 345 4,000
2002/11/13 355 355 355 355 1,000
2002/11/12 365 365 365 365 2,000
2002/11/11 370 370 370 370 2,000
2002/11/08 380 380 380 380 2,000
2002/11/07 400 400 375 400 2,000
2002/11/05 400 400 400 400 6,000
2002/11/01 370 370 350 355 5,000
2002/10/30 380 380 380 380 4,000
2002/10/29 381 381 380 380 6,000
2002/10/28 400 400 385 400 18,000
2002/10/25 400 410 400 400 13,000
2002/10/24 404 405 390 390 24,000
2002/10/23 370 410 370 395 38,000
2002/10/22 375 375 370 370 9,000
2002/10/17 375 390 375 390 5,000
2002/10/16 390 390 390 390 1,000
2002/10/11 370 370 355 355 2,000
2002/10/10 360 360 355 360 6,000
2002/10/08 385 385 375 375 2,000
2002/10/07 390 390 390 390 3,000
2002/10/04 390 390 390 390 1,000
2002/10/03 395 400 395 400 10,000
2002/10/02 415 420 405 405 42,000
2002/09/30 380 380 380 380 5,000
2002/09/27 395 395 395 395 2,000
2002/09/26 365 380 365 380 4,000
2002/09/25 390 390 370 370 10,000
2002/09/24 390 390 390 390 2,000
2002/09/20 390 390 390 390 2,000
2002/09/19 405 405 395 395 8,000
2002/09/18 405 405 395 395 4,000
2002/09/12 390 390 390 390 2,000
2002/09/11 390 390 390 390 2,000
2002/09/06 385 385 385 385 1,000
2002/09/05 390 395 390 395 7,000
2002/09/04 395 395 395 395 1,000
2002/09/03 420 420 400 400 11,000
2002/09/02 405 405 405 405 2,000
2002/08/30 410 410 395 395 10,000
2002/08/29 410 410 410 410 3,000
2002/08/27 410 412 410 412 2,000
2002/08/26 410 410 410 410 1,000
2002/08/23 415 415 397 405 31,000
2002/08/21 410 410 400 400 18,000
2002/08/20 425 425 415 415 25,000
2002/08/19 430 430 425 425 3,000
2002/08/16 435 435 430 430 2,000
2002/08/15 425 430 425 425 7,000
2002/08/14 415 415 410 415 6,000
2002/08/13 410 410 405 410 3,000
2002/08/09 410 410 409 410 5,000
2002/08/08 390 410 390 410 6,000
2002/08/07 405 405 405 405 1,000
2002/08/06 410 415 410 415 3,000
2002/08/05 415 415 415 415 1,000
2002/08/02 440 440 420 420 24,000
2002/08/01 420 420 410 410 22,000
2002/07/31 420 420 420 420 2,000
2002/07/30 395 400 395 400 4,000
2002/07/29 400 400 370 380 13,000
2002/07/25 420 425 400 420 35,000
2002/07/24 420 430 420 430 2,000
2002/07/23 450 450 410 410 9,000
2002/07/22 420 420 420 420 1,000
2002/07/19 470 470 440 445 29,000
2002/07/18 485 485 485 485 1,000
2002/07/17 480 480 470 470 3,000
2002/07/16 490 490 475 490 23,000
2002/07/15 490 505 490 495 3,000
2002/07/12 495 495 485 485 3,000
2002/07/11 515 525 490 490 92,000
2002/07/10 515 515 515 515 1,000
2002/07/09 520 520 520 520 14,000
2002/07/05 525 525 525 525 1,000
2002/07/04 525 525 525 525 2,000
2002/07/02 500 515 500 505 7,000
2002/06/28 515 515 510 510 9,000
2002/06/26 515 515 515 515 1,000
2002/06/25 535 535 535 535 2,000
2002/06/24 515 520 510 520 7,000
2002/06/21 505 505 505 505 2,000
2002/06/20 515 515 515 515 1,000
2002/06/19 515 515 515 515 1,000
2002/06/11 520 520 520 520 2,000
2002/06/10 535 535 520 520 5,000
2002/06/06 530 530 520 520 7,000
2002/06/05 540 540 540 540 2,000
2002/06/04 530 530 525 525 5,000
2002/05/30 510 510 510 510 2,000
2002/05/29 525 525 515 515 11,000
2002/05/28 480 540 480 540 23,000
2002/05/24 470 480 470 480 4,000
2002/05/23 470 470 470 470 3,000
2002/05/22 460 470 460 460 4,000
2002/05/21 470 470 470 470 3,000
2002/05/20 470 470 470 470 1,000
2002/05/14 460 460 450 460 2,000
2002/05/13 460 460 460 460 3,000
2002/05/10 460 460 460 460 1,000
2002/05/08 460 485 460 485 2,000
2002/05/07 460 470 460 470 4,000
2002/05/02 465 465 450 450 7,000
2002/04/30 440 440 430 440 3,000
2002/04/26 435 435 425 425 3,000
2002/04/25 450 450 435 435 2,000
2002/04/24 435 445 430 435 14,000
2002/04/23 421 425 421 421 3,000
2002/04/22 450 450 425 430 13,000
2002/04/18 440 450 430 430 5,000
2002/04/17 455 455 455 455 3,000
2002/04/16 445 445 445 445 2,000
2002/04/12 465 465 465 465 9,000
2002/04/10 458 480 458 480 6,000
2002/04/04 430 430 430 430 3,000
2002/04/03 445 460 445 460 2,000
2002/04/02 460 485 455 455 11,000
2002/04/01 465 465 465 465 1,000
2002/03/29 475 475 475 475 2,000
2002/03/27 500 500 500 500 1,000
2002/03/26 500 500 500 500 2,000
2002/03/25 500 515 500 515 3,000
2002/03/20 510 510 510 510 3,000
2002/03/19 510 510 510 510 1,000
2002/03/18 480 500 480 500 5,000
2002/03/13 550 550 505 505 8,000
2002/03/12 540 570 537 560 28,000
2002/03/11 530 530 530 530 2,000
2002/03/08 530 530 530 530 1,000
2002/03/07 530 540 520 540 5,000
2002/03/06 515 525 515 520 7,000
2002/03/05 480 540 460 525 24,000
2002/03/04 430 460 420 460 22,000
2002/02/27 400 400 400 400 2,000
2002/02/25 370 385 360 370 12,000
2002/02/21 350 350 350 350 1,000
2002/02/19 385 385 385 385 1,000
2002/02/18 375 375 375 375 1,000
2002/02/13 360 370 360 370 2,000
2002/02/12 370 370 330 340 9,000
2002/02/06 400 400 400 400 4,000
2002/02/04 410 410 410 410 6,000
2002/01/31 400 400 400 400 2,000
2002/01/29 395 400 390 390 3,000
2002/01/25 410 410 410 410 3,000
2002/01/22 400 400 400 400 2,000
2002/01/16 400 400 400 400 1,000
2002/01/11 395 405 380 380 8,000
2002/01/10 400 410 400 400 2,000
2002/01/08 415 420 410 410 6,000
2002/01/07 440 440 440 440 6,000
2002/01/04 420 420 420 420 2,000

このページの先頭へ