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
2005/12/30 2,020 2,020 2,000 2,010 4,500
2005/12/29 1,990 2,020 1,989 2,000 10,000
2005/12/28 1,985 1,995 1,980 1,990 8,900
2005/12/27 1,985 1,988 1,980 1,985 13,000
2005/12/26 2,010 2,010 1,985 2,000 21,700
2005/12/22 2,000 2,030 2,000 2,010 14,400
2005/12/21 2,010 2,020 1,995 2,000 20,700
2005/12/20 2,020 2,040 2,005 2,005 10,100
2005/12/19 2,040 2,040 2,005 2,005 9,100
2005/12/16 2,025 2,035 2,000 2,010 16,800
2005/12/15 2,010 2,060 2,010 2,030 18,000
2005/12/14 2,070 2,100 2,070 2,090 16,000
2005/12/13 2,150 2,150 2,090 2,100 21,400
2005/12/12 2,150 2,190 2,135 2,150 10,500
2005/12/09 2,220 2,225 2,190 2,190 24,400
2005/12/08 2,125 2,150 2,100 2,150 21,500
2005/12/07 2,070 2,070 2,060 2,060 6,100
2005/12/06 2,100 2,120 2,065 2,070 14,900
2005/12/05 2,120 2,120 2,060 2,095 9,500
2005/12/02 2,150 2,150 2,050 2,070 12,800
2005/12/01 2,055 2,110 2,055 2,110 10,400
2005/11/30 2,040 2,070 2,025 2,050 16,500
2005/11/29 1,980 2,050 1,980 2,040 33,700
2005/11/28 2,180 2,185 2,140 2,140 4,100
2005/11/25 2,210 2,210 2,180 2,180 8,400
2005/11/24 2,200 2,220 2,180 2,220 14,000
2005/11/22 2,220 2,245 2,200 2,230 13,600
2005/11/21 2,190 2,200 2,130 2,200 21,200
2005/11/18 2,200 2,200 2,125 2,165 14,500
2005/11/17 2,165 2,175 2,145 2,175 15,400
2005/11/16 2,150 2,170 2,145 2,150 8,800
2005/11/15 2,235 2,235 2,185 2,200 8,800
2005/11/14 2,245 2,245 2,210 2,235 21,200
2005/11/11 2,195 2,230 2,190 2,230 29,700
2005/11/10 2,160 2,180 2,140 2,180 25,800
2005/11/09 2,170 2,170 2,130 2,145 25,300
2005/11/08 2,135 2,170 2,135 2,160 29,000
2005/11/07 2,135 2,150 2,100 2,130 28,900
2005/11/04 1,936 2,190 1,936 2,175 89,200
2005/11/02 1,850 1,944 1,850 1,940 44,800
2005/11/01 1,848 1,849 1,835 1,841 29,600
2005/10/31 1,905 1,905 1,835 1,849 58,500
2005/10/28 1,965 1,970 1,901 1,910 84,100
2005/10/27 2,015 2,020 1,970 1,980 55,600
2005/10/26 2,010 2,025 2,010 2,015 35,000
2005/10/25 2,100 2,100 2,005 2,005 58,400
2005/10/24 2,125 2,160 2,120 2,140 9,200
2005/10/21 2,105 2,130 2,095 2,100 15,600
2005/10/20 2,080 2,145 2,080 2,145 16,200
2005/10/19 2,140 2,140 2,075 2,075 28,300
2005/10/18 2,170 2,170 2,140 2,155 7,900
2005/10/17 2,205 2,205 2,180 2,185 8,100
2005/10/14 2,200 2,220 2,185 2,200 7,900
2005/10/13 2,205 2,210 2,180 2,210 14,200
2005/10/12 2,280 2,280 2,250 2,255 6,200
2005/10/11 2,245 2,290 2,245 2,280 14,900
2005/10/07 2,255 2,260 2,230 2,235 10,300
2005/10/06 2,200 2,285 2,195 2,285 14,300
2005/10/05 2,300 2,300 2,195 2,200 54,400
2005/10/04 2,225 2,340 2,190 2,305 102,000
2005/10/03 2,100 2,125 2,080 2,110 14,600
2005/09/30 2,150 2,150 2,060 2,075 27,800
2005/09/29 2,225 2,225 2,150 2,160 15,700
2005/09/28 2,260 2,260 2,215 2,225 12,600
2005/09/27 2,230 2,265 2,220 2,260 29,700
2005/09/26 2,220 2,245 2,220 2,230 37,400
2005/09/22 2,220 2,220 2,205 2,220 11,300
2005/09/21 2,200 2,235 2,195 2,200 19,800
2005/09/20 2,160 2,200 2,095 2,195 40,900
2005/09/16 2,205 2,210 2,150 2,175 34,600
2005/09/15 2,235 2,240 2,200 2,205 27,500
2005/09/14 2,220 2,245 2,200 2,245 15,300
2005/09/13 2,225 2,245 2,220 2,220 16,300
2005/09/12 2,250 2,250 2,220 2,220 14,600
2005/09/09 2,230 2,230 2,190 2,210 23,000
2005/09/08 2,280 2,280 2,230 2,255 18,200
2005/09/07 2,310 2,310 2,285 2,300 17,000
2005/09/06 2,320 2,325 2,310 2,315 12,800
2005/09/05 2,385 2,385 2,320 2,325 11,700
2005/09/02 2,430 2,430 2,350 2,380 31,700
2005/09/01 2,450 2,450 2,400 2,420 30,800
2005/08/31 2,430 2,450 2,395 2,450 49,300
2005/08/30 2,395 2,455 2,370 2,450 64,900
2005/08/29 2,370 2,380 2,370 2,375 14,900
2005/08/26 2,370 2,395 2,370 2,375 36,600
2005/08/25 2,360 2,405 2,360 2,365 60,500
2005/08/24 2,340 2,345 2,330 2,345 11,200
2005/08/23 2,350 2,360 2,330 2,355 20,500
2005/08/22 2,330 2,345 2,330 2,340 11,000
2005/08/19 2,345 2,345 2,325 2,330 6,400
2005/08/18 2,350 2,350 2,325 2,330 12,600
2005/08/17 2,335 2,350 2,330 2,330 10,400
2005/08/16 2,325 2,345 2,315 2,335 16,800
2005/08/15 2,340 2,350 2,310 2,325 11,100
2005/08/12 2,355 2,355 2,305 2,325 32,500
2005/08/11 2,360 2,365 2,345 2,355 28,400
2005/08/10 2,345 2,360 2,340 2,360 43,100
2005/08/09 2,300 2,350 2,300 2,340 29,100
2005/08/08 2,250 2,280 2,210 2,280 23,400
2005/08/05 2,280 2,290 2,270 2,280 30,800
2005/08/04 2,305 2,325 2,290 2,300 32,700
2005/08/03 2,345 2,345 2,300 2,310 38,300
2005/08/02 2,325 2,350 2,280 2,335 55,800
2005/08/01 2,220 2,325 2,220 2,285 48,500
2005/07/29 2,200 2,235 2,195 2,225 26,500
2005/07/28 2,175 2,215 2,175 2,200 34,700
2005/07/27 2,120 2,220 2,115 2,200 64,400
2005/07/26 2,105 2,150 2,010 2,120 116,400
2005/07/25 2,235 2,250 2,200 2,225 27,500
2005/07/22 2,270 2,280 2,245 2,245 12,100
2005/07/21 2,260 2,295 2,260 2,265 24,500
2005/07/20 2,325 2,335 2,245 2,300 36,700
2005/07/19 2,300 2,320 2,285 2,315 25,900
2005/07/15 2,330 2,330 2,285 2,285 25,700
2005/07/14 2,300 2,335 2,290 2,310 34,100
2005/07/13 2,300 2,330 2,280 2,285 25,600
2005/07/12 2,345 2,345 2,280 2,320 28,200
2005/07/11 2,310 2,380 2,310 2,345 28,500
2005/07/08 2,260 2,330 2,260 2,285 29,000
2005/07/07 2,330 2,350 2,310 2,310 25,400
2005/07/06 2,380 2,395 2,360 2,360 40,300
2005/07/05 2,400 2,400 2,360 2,380 42,100
2005/07/04 2,370 2,400 2,350 2,400 98,600
2005/07/01 2,330 2,380 2,260 2,320 40,300
2005/06/30 2,390 2,390 2,330 2,350 50,900
2005/06/29 2,425 2,430 2,390 2,400 140,900
2005/06/28 2,350 2,435 2,315 2,415 235,600
2005/06/27 2,350 2,375 2,315 2,350 128,700
2005/06/24 2,200 2,360 2,160 2,360 269,400
2005/06/23 2,320 2,320 2,220 2,220 176,800
2005/06/22 2,275 2,385 2,210 2,320 687,500
2005/06/21 1,999 2,195 1,984 2,195 640,700
2005/06/20 1,880 1,900 1,880 1,891 33,400
2005/06/17 1,820 1,892 1,815 1,850 12,400
2005/06/16 1,829 1,830 1,801 1,815 21,600
2005/06/15 1,828 1,840 1,815 1,829 20,600
2005/06/14 1,850 1,865 1,820 1,849 26,000
2005/06/13 1,901 1,925 1,850 1,880 19,800
2005/06/10 1,935 1,935 1,810 1,900 65,300
2005/06/09 2,015 2,015 1,933 1,950 42,600
2005/06/08 2,050 2,050 2,015 2,050 32,300
2005/06/07 2,050 2,050 2,020 2,040 20,100
2005/06/06 2,045 2,060 1,990 2,050 45,000
2005/06/03 1,956 2,070 1,955 2,055 127,200
2005/06/02 1,950 1,969 1,945 1,955 39,000
2005/06/01 1,945 1,950 1,940 1,945 91,500
2005/05/31 1,950 1,980 1,900 1,940 202,500
2005/05/30 1,711 1,775 1,711 1,750 22,900
2005/05/27 1,545 1,780 1,535 1,780 58,700
2005/05/26 1,590 1,602 1,492 1,529 84,900
2005/05/25 1,730 1,730 1,645 1,650 65,300
2005/05/24 1,799 1,799 1,730 1,740 55,500
2005/05/23 1,810 1,810 1,788 1,800 56,700
2005/05/20 1,805 1,815 1,790 1,800 47,700
2005/05/19 1,775 1,805 1,765 1,800 45,200
2005/05/18 1,790 1,800 1,760 1,786 36,500
2005/05/17 1,830 1,832 1,755 1,797 120,400
2005/05/16 1,900 1,900 1,690 1,710 160,500
2005/05/13 2,110 2,120 2,000 2,010 53,500
2005/05/12 2,165 2,165 2,110 2,115 18,500
2005/05/11 2,130 2,160 2,090 2,160 49,700
2005/05/10 2,195 2,200 2,150 2,160 49,400
2005/05/09 2,240 2,280 2,215 2,215 39,600
2005/05/06 2,240 2,255 2,225 2,235 19,100
2005/05/02 2,240 2,250 2,205 2,245 22,400
2005/04/28 2,205 2,240 2,200 2,225 35,100
2005/04/27 2,250 2,275 2,220 2,220 57,200
2005/04/26 2,240 2,290 2,220 2,285 55,600
2005/04/25 2,190 2,250 2,180 2,230 58,100
2005/04/22 2,195 2,225 2,180 2,210 178,100
2005/04/21 2,100 2,180 2,080 2,170 75,100
2005/04/20 2,100 2,120 2,085 2,100 48,800
2005/04/19 2,050 2,090 2,040 2,080 40,400
2005/04/18 2,000 2,040 1,995 2,020 62,400
2005/04/15 2,010 2,060 1,995 2,050 72,200
2005/04/14 2,155 2,155 2,080 2,110 44,700
2005/04/13 2,185 2,195 2,150 2,160 77,500
2005/04/12 2,100 2,195 2,050 2,170 113,700
2005/04/11 2,125 2,190 2,100 2,120 108,900
2005/04/08 2,000 2,150 1,994 2,120 166,600
2005/04/07 1,950 1,990 1,940 1,975 48,800
2005/04/06 1,950 1,965 1,931 1,964 28,800
2005/04/05 1,940 1,980 1,940 1,941 19,300
2005/04/04 1,961 1,975 1,934 1,954 28,400
2005/04/01 1,985 1,999 1,953 1,999 31,200
2005/03/31 2,000 2,050 1,985 2,020 22,300
2005/03/30 1,989 1,989 1,925 1,985 41,000
2005/03/29 2,085 2,090 1,970 2,020 37,700
2005/03/28 2,130 2,130 1,980 2,100 55,200
2005/03/25 2,080 2,130 2,040 2,130 69,200
2005/03/24 2,090 2,145 2,060 2,120 133,300
2005/03/23 1,998 2,020 1,985 2,010 117,500
2005/03/22 1,930 2,000 1,910 1,998 89,000
2005/03/18 1,852 1,950 1,852 1,915 74,400
2005/03/17 1,850 1,870 1,840 1,845 34,400
2005/03/16 1,828 1,880 1,828 1,875 78,400
2005/03/15 1,859 1,860 1,822 1,830 72,700
2005/03/14 1,810 1,890 1,809 1,860 146,400
2005/03/11 1,710 1,790 1,704 1,790 152,000
2005/03/10 1,689 1,720 1,681 1,701 71,100
2005/03/09 1,661 1,690 1,655 1,689 50,800
2005/03/08 1,660 1,660 1,642 1,650 40,700
2005/03/07 1,648 1,653 1,635 1,641 46,100
2005/03/04 1,595 1,619 1,590 1,610 29,000
2005/03/03 1,570 1,598 1,560 1,585 23,200
2005/03/02 1,577 1,600 1,555 1,569 30,700
2005/03/01 1,570 1,580 1,558 1,570 20,600
2005/02/28 1,597 1,597 1,568 1,568 20,100
2005/02/25 1,570 1,625 1,567 1,567 33,000
2005/02/24 1,629 1,630 1,565 1,566 37,200
2005/02/23 1,655 1,660 1,600 1,630 39,400
2005/02/22 1,675 1,690 1,633 1,650 64,100
2005/02/21 1,651 1,670 1,630 1,670 65,200
2005/02/18 1,631 1,670 1,620 1,651 107,900
2005/02/17 1,615 1,645 1,592 1,625 101,000
2005/02/16 1,550 1,620 1,550 1,615 101,400
2005/02/15 1,561 1,570 1,550 1,550 48,800
2005/02/14 1,580 1,585 1,550 1,580 97,600
2005/02/10 1,573 1,590 1,559 1,590 9,400
2005/02/09 1,619 1,619 1,570 1,570 15,200
2005/02/08 1,595 1,625 1,580 1,620 21,000
2005/02/07 1,650 1,650 1,625 1,625 24,200
2005/02/04 1,605 1,670 1,605 1,650 38,100
2005/02/03 1,580 1,605 1,571 1,600 28,500
2005/02/02 1,541 1,595 1,541 1,564 19,600
2005/02/01 1,506 1,540 1,506 1,520 10,000
2005/01/31 1,500 1,600 1,495 1,506 12,500
2005/01/28 1,530 1,530 1,450 1,454 20,900
2005/01/27 1,561 1,570 1,538 1,538 17,700
2005/01/26 1,560 1,580 1,560 1,571 7,700
2005/01/25 1,580 1,620 1,550 1,605 25,500
2005/01/24 1,630 1,661 1,620 1,631 17,000
2005/01/21 1,621 1,630 1,610 1,630 10,300
2005/01/20 1,650 1,650 1,621 1,625 4,900
2005/01/19 1,615 1,700 1,615 1,670 19,700
2005/01/18 1,640 1,700 1,613 1,613 8,400
2005/01/17 1,640 1,650 1,633 1,640 9,700
2005/01/14 1,602 1,640 1,600 1,640 5,100
2005/01/13 1,690 1,700 1,648 1,650 9,300
2005/01/12 1,700 1,710 1,670 1,700 23,800
2005/01/11 1,600 1,670 1,598 1,670 30,000
2005/01/07 1,544 1,600 1,500 1,600 15,000
2005/01/06 1,600 1,600 1,482 1,550 16,400
2005/01/05 1,672 1,672 1,590 1,600 12,500
2005/01/04 1,690 1,690 1,650 1,670 15,800

このページの先頭へ