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
2004/12/30 1,629 1,631 1,625 1,630 10,900
2004/12/29 1,590 1,622 1,590 1,620 39,600
2004/12/28 1,591 1,592 1,575 1,590 41,700
2004/12/27 1,645 1,649 1,598 1,600 75,400
2004/12/24 1,489 1,595 1,489 1,595 62,900
2004/12/22 1,430 1,490 1,430 1,490 42,200
2004/12/21 1,420 1,470 1,420 1,440 30,300
2004/12/20 1,384 1,450 1,369 1,420 88,900
2004/12/17 1,300 1,382 1,295 1,365 54,000
2004/12/16 1,290 1,295 1,285 1,293 2,300
2004/12/15 1,289 1,290 1,280 1,285 7,000
2004/12/14 1,290 1,290 1,275 1,290 11,200
2004/12/13 1,285 1,302 1,285 1,290 20,100
2004/12/10 1,280 1,290 1,280 1,280 7,200
2004/12/09 1,270 1,270 1,260 1,270 7,300
2004/12/08 1,270 1,280 1,250 1,270 11,300
2004/12/07 1,290 1,290 1,270 1,290 2,700
2004/12/06 1,290 1,290 1,290 1,290 3,100
2004/12/03 1,290 1,290 1,290 1,290 1,300
2004/12/02 1,280 1,280 1,270 1,270 3,100
2004/12/01 1,270 1,280 1,260 1,280 6,100
2004/11/30 1,270 1,280 1,270 1,280 2,500
2004/11/29 1,280 1,290 1,270 1,280 9,100
2004/11/26 1,270 1,290 1,270 1,270 10,900
2004/11/25 1,270 1,290 1,260 1,270 18,300
2004/11/24 1,230 1,240 1,230 1,240 3,600
2004/11/22 1,230 1,250 1,230 1,250 1,700
2004/11/19 1,250 1,250 1,240 1,240 2,700
2004/11/18 1,280 1,280 1,260 1,260 1,200
2004/11/17 1,250 1,280 1,250 1,280 10,600
2004/11/16 1,270 1,280 1,270 1,280 6,300
2004/11/15 1,240 1,270 1,240 1,270 7,600
2004/11/12 1,250 1,270 1,230 1,260 26,000
2004/11/11 1,240 1,250 1,230 1,240 4,000
2004/11/10 1,230 1,250 1,230 1,250 6,100
2004/11/09 1,280 1,280 1,230 1,230 10,300
2004/11/08 1,250 1,300 1,250 1,280 42,000
2004/11/05 1,160 1,220 1,160 1,220 49,300
2004/11/04 1,140 1,170 1,140 1,140 4,200
2004/11/02 1,160 1,180 1,140 1,140 2,600
2004/11/01 1,110 1,170 1,100 1,120 25,900
2004/10/29 1,160 1,210 1,160 1,200 5,900
2004/10/28 1,190 1,280 1,140 1,140 22,400
2004/10/27 1,180 1,180 1,160 1,180 2,000
2004/10/26 1,190 1,190 1,130 1,170 5,100
2004/10/25 1,170 1,200 1,150 1,180 9,400
2004/10/22 1,050 1,170 1,050 1,170 10,200
2004/10/21 1,100 1,110 1,080 1,080 1,900
2004/10/20 1,100 1,130 1,080 1,110 6,900
2004/10/19 1,120 1,130 1,090 1,120 2,100
2004/10/18 1,140 1,150 1,120 1,130 5,300
2004/10/15 1,100 1,110 1,050 1,110 17,800
2004/10/14 1,180 1,180 1,100 1,150 5,700
2004/10/13 1,180 1,180 1,180 1,180 200
2004/10/12 1,210 1,210 1,180 1,210 4,400
2004/10/08 1,200 1,220 1,200 1,220 6,200
2004/10/07 1,200 1,200 1,190 1,200 6,000
2004/10/06 1,200 1,200 1,190 1,200 2,400
2004/10/05 1,200 1,200 1,160 1,190 11,700
2004/10/04 1,190 1,200 1,170 1,190 6,300
2004/10/01 1,160 1,180 1,150 1,170 3,300
2004/09/30 1,140 1,180 1,140 1,180 5,000
2004/09/29 1,190 1,190 1,150 1,150 19,000
2004/09/28 1,170 1,180 1,170 1,180 4,000
2004/09/27 1,160 1,160 1,150 1,150 8,000
2004/09/24 1,090 1,130 1,090 1,130 10,000
2004/09/22 1,060 1,080 1,020 1,080 21,000
2004/09/17 1,150 1,150 1,150 1,150 1,000
2004/09/16 1,220 1,220 1,190 1,200 19,000
2004/09/15 1,200 1,250 1,200 1,220 56,000
2004/09/14 1,150 1,200 1,150 1,180 24,000
2004/09/13 1,060 1,130 1,060 1,100 25,000
2004/09/10 1,020 1,020 1,010 1,020 5,000
2004/09/09 1,040 1,040 1,040 1,040 2,000
2004/09/08 1,030 1,050 1,030 1,050 2,000
2004/09/07 1,020 1,030 1,020 1,030 4,000
2004/09/03 1,040 1,050 1,040 1,040 9,000
2004/09/02 1,040 1,040 1,040 1,040 13,000
2004/09/01 1,040 1,050 1,030 1,040 13,000
2004/08/31 1,060 1,070 1,040 1,040 13,000
2004/08/30 1,090 1,100 1,080 1,080 6,000
2004/08/27 1,030 1,080 1,030 1,070 24,000
2004/08/26 1,020 1,050 1,020 1,030 5,000
2004/08/25 990 1,010 990 1,010 12,000
2004/08/24 1,010 1,020 1,000 1,000 6,000
2004/08/23 1,030 1,050 1,020 1,020 9,000
2004/08/20 1,010 1,030 1,000 1,030 12,000
2004/08/19 1,030 1,040 1,020 1,040 4,000
2004/08/18 1,040 1,050 1,010 1,010 7,000
2004/08/17 1,030 1,050 1,030 1,050 10,000
2004/08/16 1,020 1,030 1,020 1,030 3,000
2004/08/13 1,050 1,050 1,020 1,050 17,000
2004/08/12 1,070 1,080 1,060 1,080 6,000
2004/08/11 1,050 1,080 1,050 1,080 10,000
2004/08/10 1,030 1,100 1,030 1,050 29,000
2004/08/09 930 1,060 930 1,050 23,000
2004/08/06 960 960 930 940 13,000
2004/08/05 1,010 1,010 970 980 20,000
2004/08/04 1,030 1,030 1,000 1,000 2,000
2004/08/03 1,040 1,050 1,040 1,040 8,000
2004/08/02 1,060 1,060 1,030 1,040 9,000
2004/07/30 1,090 1,090 1,080 1,080 3,000
2004/07/28 1,060 1,070 1,060 1,070 5,000
2004/07/27 1,100 1,100 1,060 1,070 19,000
2004/07/26 1,120 1,120 1,090 1,090 14,000
2004/07/23 1,100 1,120 1,100 1,120 15,000
2004/07/22 1,140 1,140 1,120 1,120 8,000
2004/07/21 1,150 1,180 1,140 1,150 8,000
2004/07/20 1,200 1,200 1,160 1,160 7,000
2004/07/16 1,190 1,190 1,180 1,180 6,000
2004/07/15 1,200 1,200 1,200 1,200 17,000
2004/07/14 1,240 1,250 1,200 1,200 23,000
2004/07/13 1,250 1,260 1,240 1,240 12,000
2004/07/12 1,200 1,260 1,200 1,250 48,000
2004/07/09 1,170 1,210 1,170 1,190 17,000
2004/07/08 1,190 1,210 1,180 1,180 34,000
2004/07/07 1,230 1,240 1,190 1,220 30,000
2004/07/06 1,250 1,260 1,200 1,200 32,000
2004/07/05 1,280 1,280 1,240 1,270 31,000
2004/07/02 1,290 1,310 1,260 1,280 43,000
2004/07/01 1,280 1,300 1,250 1,300 47,000
2004/06/30 1,250 1,270 1,250 1,250 28,000
2004/06/29 1,230 1,280 1,210 1,220 85,000
2004/06/28 1,220 1,230 1,210 1,220 13,000
2004/06/25 1,190 1,230 1,190 1,200 15,000
2004/06/24 1,180 1,260 1,180 1,240 36,000
2004/06/23 1,180 1,200 1,180 1,180 28,000
2004/06/22 1,200 1,200 1,160 1,170 11,000
2004/06/21 1,220 1,250 1,190 1,190 25,000
2004/06/18 1,210 1,230 1,180 1,180 25,000
2004/06/17 1,230 1,250 1,190 1,200 60,000
2004/06/16 1,240 1,260 1,180 1,210 53,000
2004/06/15 1,130 1,260 1,130 1,240 117,000
2004/06/14 1,110 1,140 1,100 1,130 20,000
2004/06/11 1,050 1,120 1,040 1,120 35,000
2004/06/10 1,070 1,080 1,040 1,050 22,000
2004/06/09 1,140 1,140 1,040 1,050 41,000
2004/06/08 1,190 1,200 1,100 1,110 43,000
2004/06/07 1,080 1,140 1,080 1,100 29,000
2004/06/04 1,050 1,110 1,050 1,080 28,000
2004/06/03 1,150 1,150 1,040 1,050 35,000
2004/06/02 1,150 1,180 1,140 1,160 101,000
2004/06/01 1,100 1,180 1,100 1,140 103,000
2004/05/31 1,090 1,170 1,050 1,080 190,000
2004/05/28 903 905 890 903 56,000
2004/05/27 903 905 875 903 33,000
2004/05/26 855 920 855 905 53,000
2004/05/25 851 864 850 855 13,000
2004/05/24 810 880 810 850 18,000
2004/05/20 790 790 790 790 1,000
2004/05/19 770 780 770 775 4,000
2004/05/17 756 770 756 770 32,000
2004/05/14 800 800 750 770 23,000
2004/05/13 820 825 815 820 13,000
2004/05/12 823 825 819 822 36,000
2004/05/11 823 824 819 820 14,000
2004/05/10 820 830 820 820 31,000
2004/05/07 825 840 820 820 4,000
2004/05/06 835 835 830 830 4,000
2004/04/30 850 850 835 844 4,000
2004/04/28 889 889 864 870 9,000
2004/04/27 891 900 879 880 14,000
2004/04/26 860 890 860 880 17,000
2004/04/23 835 850 835 850 11,000
2004/04/22 815 825 815 825 5,000
2004/04/21 819 820 815 820 25,000
2004/04/20 805 815 805 815 14,000
2004/04/19 810 810 799 804 24,000
2004/04/16 800 804 800 804 7,000
2004/04/15 795 800 795 800 31,000
2004/04/14 790 790 780 785 18,000
2004/04/13 800 805 785 800 9,000
2004/04/12 800 810 800 805 8,000
2004/04/09 808 809 795 800 22,000
2004/04/08 809 815 809 815 7,000
2004/04/07 800 805 800 805 12,000
2004/04/06 795 800 795 800 5,000
2004/04/05 779 794 779 790 29,000
2004/04/02 784 795 778 780 31,000
2004/04/01 777 780 777 780 25,000
2004/03/31 780 780 777 780 19,000
2004/03/30 785 805 780 805 10,000
2004/03/29 775 780 775 780 7,000
2004/03/26 805 810 785 785 16,000
2004/03/25 820 820 805 810 4,000
2004/03/24 809 810 805 805 9,000
2004/03/23 810 810 810 810 1,000
2004/03/22 815 815 809 815 5,000
2004/03/19 809 810 809 809 3,000
2004/03/18 815 815 808 810 21,000
2004/03/17 825 825 808 810 8,000
2004/03/16 830 840 830 830 5,000
2004/03/15 810 827 808 820 24,000
2004/03/12 816 820 810 810 10,000
2004/03/11 816 819 814 819 101,000
2004/03/10 815 816 815 816 3,000
2004/03/09 825 829 815 816 20,000
2004/03/08 816 821 815 820 8,000
2004/03/05 814 825 814 815 39,000
2004/03/04 790 810 790 800 10,000
2004/03/03 785 793 783 790 38,000
2004/03/02 785 800 783 785 116,000
2004/03/01 760 770 750 770 15,000
2004/02/27 780 780 770 780 4,000
2004/02/26 790 790 780 780 2,000
2004/02/25 800 810 796 800 23,000
2004/02/24 755 775 751 775 5,000
2004/02/23 753 754 749 750 26,000
2004/02/20 755 764 750 755 11,000
2004/02/19 750 755 741 755 9,000
2004/02/18 745 750 745 750 3,000
2004/02/16 768 770 750 755 12,000
2004/02/13 865 865 770 810 9,000
2004/02/12 900 900 866 866 34,000
2004/02/10 860 900 860 900 17,000
2004/02/09 830 880 830 855 57,000
2004/02/06 748 840 745 820 65,000
2004/02/05 745 747 740 747 12,000
2004/02/04 740 750 740 749 48,000
2004/02/03 744 749 740 740 29,000
2004/02/02 725 730 725 730 14,000
2004/01/30 729 730 725 730 14,000
2004/01/29 730 734 720 730 25,000
2004/01/28 720 745 718 735 60,000
2004/01/27 670 720 670 720 39,000
2004/01/26 651 665 646 665 27,000
2004/01/23 645 660 645 650 8,000
2004/01/22 660 660 645 660 4,000
2004/01/21 640 645 640 640 4,000
2004/01/20 635 650 630 640 42,000
2004/01/19 620 630 620 630 6,000
2004/01/16 635 635 630 630 3,000
2004/01/15 620 640 620 635 9,000
2004/01/14 611 620 609 620 17,000
2004/01/13 620 620 611 615 3,000
2004/01/09 610 610 610 610 4,000
2004/01/08 614 614 601 601 5,000
2004/01/07 625 625 600 600 4,000
2004/01/06 638 640 632 632 11,000
2004/01/05 625 635 625 635 4,000

このページの先頭へ