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 |