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 |