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
2007/12/28 937 940 937 938 800
2007/12/27 945 951 935 950 1,100
2007/12/26 945 945 944 945 400
2007/12/25 947 947 920 925 9,200
2007/12/21 950 963 925 925 5,800
2007/12/20 965 965 948 948 4,200
2007/12/19 971 980 965 967 6,200
2007/12/18 975 978 971 973 4,500
2007/12/17 978 979 976 976 2,800
2007/12/14 982 982 978 978 1,300
2007/12/13 976 980 976 980 1,800
2007/12/12 967 972 966 972 2,800
2007/12/11 971 976 967 968 5,000
2007/12/10 978 980 965 970 5,400
2007/12/07 945 958 945 958 1,900
2007/12/06 931 944 931 937 1,900
2007/12/05 918 930 918 930 2,000
2007/12/04 910 919 910 918 3,900
2007/12/03 903 908 903 908 3,000
2007/11/30 906 908 902 905 3,000
2007/11/29 901 908 900 902 2,800
2007/11/28 900 902 898 901 3,300
2007/11/27 902 902 898 898 2,200
2007/11/26 900 909 897 902 3,200
2007/11/22 915 915 891 891 2,700
2007/11/21 895 900 895 895 2,600
2007/11/20 901 901 880 891 5,600
2007/11/19 900 912 900 904 3,300
2007/11/16 898 901 898 900 3,900
2007/11/15 860 908 860 898 9,100
2007/11/14 821 870 821 858 39,500
2007/11/13 971 975 911 911 15,000
2007/11/12 994 995 980 991 3,800
2007/11/09 999 1,005 998 998 5,500
2007/11/08 1,006 1,006 1,001 1,001 1,600
2007/11/07 1,010 1,010 1,005 1,005 1,100
2007/11/06 1,015 1,015 1,005 1,010 2,400
2007/11/05 1,020 1,020 1,015 1,015 1,200
2007/11/02 1,020 1,020 1,016 1,020 2,900
2007/11/01 1,018 1,020 1,018 1,020 2,800
2007/10/31 1,011 1,020 1,007 1,020 1,600
2007/10/30 1,018 1,018 1,005 1,008 1,500
2007/10/29 1,015 1,018 1,015 1,018 1,000
2007/10/26 1,015 1,020 1,010 1,010 1,600
2007/10/25 1,033 1,033 1,014 1,029 1,300
2007/10/24 1,014 1,018 1,013 1,013 1,500
2007/10/23 1,015 1,015 1,012 1,015 400
2007/10/22 1,015 1,015 1,010 1,011 1,400
2007/10/19 1,017 1,018 1,016 1,018 900
2007/10/18 1,014 1,017 1,014 1,017 600
2007/10/17 1,023 1,023 1,012 1,014 3,000
2007/10/16 1,025 1,027 1,023 1,025 900
2007/10/15 1,041 1,041 1,026 1,026 1,200
2007/10/12 1,021 1,026 1,021 1,025 1,500
2007/10/11 1,031 1,034 1,022 1,025 2,000
2007/10/10 1,027 1,034 1,027 1,031 1,100
2007/10/09 1,028 1,033 1,025 1,030 1,600
2007/10/05 1,025 1,025 1,022 1,024 1,800
2007/10/04 1,037 1,040 1,024 1,024 2,300
2007/10/03 1,048 1,048 1,035 1,036 1,700
2007/10/02 1,075 1,075 1,037 1,050 3,700
2007/10/01 1,024 1,042 1,021 1,035 1,100
2007/09/28 1,023 1,025 1,020 1,024 1,100
2007/09/27 1,015 1,020 1,015 1,020 2,300
2007/09/26 1,015 1,015 1,010 1,013 2,800
2007/09/25 1,012 1,020 1,004 1,015 6,400
2007/09/21 1,092 1,096 1,090 1,096 9,400
2007/09/20 1,097 1,097 1,092 1,092 6,200
2007/09/19 1,090 1,097 1,088 1,097 3,200
2007/09/18 1,088 1,089 1,086 1,089 2,600
2007/09/14 1,070 1,081 1,070 1,081 1,300
2007/09/13 1,075 1,075 1,070 1,070 2,700
2007/09/12 1,080 1,082 1,075 1,075 1,300
2007/09/11 1,064 1,070 1,053 1,070 2,100
2007/09/10 1,060 1,078 1,057 1,061 3,600
2007/09/07 1,070 1,079 1,060 1,079 3,100
2007/09/06 1,075 1,085 1,066 1,070 1,900
2007/09/05 1,071 1,089 1,071 1,073 1,300
2007/09/04 1,095 1,095 1,065 1,065 6,200
2007/09/03 1,091 1,091 1,082 1,082 4,300
2007/08/31 1,090 1,092 1,082 1,092 2,200
2007/08/30 1,090 1,100 1,090 1,100 1,400
2007/08/29 1,085 1,090 1,051 1,061 2,200
2007/08/28 1,086 1,090 1,080 1,090 1,200
2007/08/27 1,095 1,095 1,080 1,085 2,000
2007/08/24 1,090 1,093 1,090 1,093 2,300
2007/08/23 1,056 1,098 1,056 1,095 1,500
2007/08/22 1,049 1,055 1,046 1,055 2,300
2007/08/21 1,036 1,052 1,036 1,049 2,700
2007/08/20 1,024 1,045 1,024 1,036 2,100
2007/08/17 1,035 1,040 1,010 1,011 4,600
2007/08/16 1,050 1,069 1,030 1,035 5,100
2007/08/15 1,060 1,070 1,052 1,052 1,800
2007/08/14 1,070 1,070 1,060 1,060 1,900
2007/08/13 1,060 1,073 1,060 1,067 1,500
2007/08/10 1,050 1,063 1,043 1,060 1,800
2007/08/09 1,075 1,075 1,040 1,065 3,400
2007/08/08 1,100 1,100 1,075 1,075 3,900
2007/08/07 1,111 1,111 1,099 1,104 1,200
2007/08/06 1,106 1,106 1,099 1,100 2,300
2007/08/03 1,109 1,121 1,107 1,107 1,200
2007/08/02 1,145 1,145 1,110 1,110 3,300
2007/08/01 1,120 1,120 1,095 1,105 3,700
2007/07/31 1,110 1,115 1,102 1,102 1,700
2007/07/30 1,112 1,115 1,082 1,115 4,900
2007/07/27 1,102 1,115 1,100 1,115 3,100
2007/07/26 1,120 1,125 1,111 1,111 400
2007/07/25 1,130 1,130 1,110 1,125 2,600
2007/07/24 1,143 1,145 1,128 1,128 1,800
2007/07/23 1,133 1,144 1,110 1,129 2,600
2007/07/20 1,133 1,150 1,120 1,123 2,000
2007/07/19 1,130 1,150 1,126 1,148 1,200
2007/07/18 1,150 1,150 1,130 1,130 3,500
2007/07/17 1,159 1,160 1,151 1,151 2,200
2007/07/13 1,160 1,160 1,150 1,150 1,800
2007/07/12 1,158 1,161 1,155 1,160 1,800
2007/07/11 1,161 1,161 1,158 1,158 2,800
2007/07/10 1,161 1,162 1,160 1,161 2,100
2007/07/09 1,162 1,163 1,156 1,156 2,000
2007/07/06 1,179 1,179 1,151 1,155 3,700
2007/07/05 1,180 1,182 1,175 1,180 4,700
2007/07/04 1,173 1,180 1,150 1,180 5,200
2007/07/03 1,192 1,192 1,167 1,174 4,600
2007/07/02 1,124 1,162 1,123 1,152 4,000
2007/06/29 1,139 1,139 1,124 1,124 2,700
2007/06/28 1,130 1,137 1,129 1,137 3,800
2007/06/27 1,112 1,140 1,112 1,138 4,300
2007/06/26 1,130 1,134 1,101 1,130 7,000
2007/06/25 1,127 1,131 1,124 1,130 5,300
2007/06/22 1,099 1,110 1,090 1,110 4,300
2007/06/21 1,100 1,120 1,070 1,099 11,400
2007/06/20 1,111 1,111 1,069 1,105 10,900
2007/06/19 1,044 1,069 1,044 1,063 7,600
2007/06/18 1,029 1,049 1,022 1,038 6,600
2007/06/15 1,013 1,015 1,009 1,012 5,300
2007/06/14 1,010 1,012 1,000 1,012 23,000
2007/06/13 1,020 1,020 1,010 1,012 5,900
2007/06/12 1,030 1,030 1,011 1,023 6,900
2007/06/11 1,010 1,020 1,009 1,020 7,100
2007/06/08 1,010 1,010 1,006 1,008 3,400
2007/06/07 1,005 1,005 1,004 1,005 4,400
2007/06/06 1,006 1,006 1,003 1,005 4,500
2007/06/05 1,005 1,006 1,002 1,006 3,900
2007/06/04 1,018 1,018 1,004 1,005 4,900
2007/06/01 1,003 1,005 1,001 1,002 11,400
2007/05/31 1,004 1,005 1,003 1,003 3,200
2007/05/30 1,008 1,008 1,003 1,004 3,000
2007/05/29 1,006 1,009 1,006 1,009 5,100
2007/05/28 1,009 1,009 1,003 1,006 5,800
2007/05/25 1,018 1,018 1,001 1,009 5,800
2007/05/24 1,009 1,010 1,004 1,008 3,100
2007/05/23 1,010 1,013 1,002 1,010 4,700
2007/05/22 1,006 1,010 1,001 1,006 3,400
2007/05/21 1,013 1,013 1,005 1,006 13,800
2007/05/18 1,020 1,020 1,015 1,015 1,800
2007/05/17 1,019 1,019 1,018 1,018 1,000
2007/05/16 1,021 1,030 1,018 1,019 4,400
2007/05/15 1,018 1,030 1,017 1,018 2,100
2007/05/14 1,035 1,035 1,018 1,018 3,500
2007/05/11 1,030 1,030 1,025 1,030 1,300
2007/05/10 1,028 1,028 1,025 1,025 4,100
2007/05/09 1,024 1,028 1,023 1,028 1,400
2007/05/08 1,030 1,030 1,022 1,030 4,600
2007/05/07 1,070 1,070 1,030 1,030 7,600
2007/05/02 1,080 1,090 1,058 1,065 8,000
2007/05/01 1,060 1,060 1,050 1,060 3,900
2007/04/27 1,060 1,060 1,055 1,055 3,000
2007/04/26 1,050 1,060 1,050 1,060 1,300
2007/04/25 1,045 1,060 1,042 1,050 2,700
2007/04/24 1,004 1,020 1,001 1,005 3,600
2007/04/23 1,015 1,015 1,004 1,004 3,600
2007/04/20 1,043 1,067 1,025 1,025 3,000
2007/04/19 1,076 1,079 1,041 1,041 2,400
2007/04/18 1,058 1,070 1,041 1,048 1,900
2007/04/17 1,057 1,057 1,038 1,057 5,000
2007/04/16 1,081 1,081 1,051 1,057 5,400
2007/04/13 1,106 1,110 1,101 1,101 2,700
2007/04/12 1,110 1,116 1,110 1,115 1,200
2007/04/11 1,119 1,125 1,115 1,120 1,900
2007/04/10 1,128 1,128 1,101 1,114 2,800
2007/04/09 1,169 1,169 1,128 1,130 2,600
2007/04/06 1,188 1,188 1,180 1,180 2,600
2007/04/05 1,207 1,207 1,190 1,191 500
2007/04/04 1,195 1,209 1,186 1,208 1,700
2007/04/03 1,229 1,229 1,195 1,195 2,400
2007/04/02 1,186 1,210 1,186 1,190 2,400
2007/03/30 1,225 1,225 1,200 1,210 2,200
2007/03/29 1,219 1,219 1,193 1,214 900
2007/03/28 1,220 1,230 1,200 1,230 5,800
2007/03/27 1,202 1,230 1,201 1,230 8,200
2007/03/26 1,260 1,265 1,254 1,261 11,600
2007/03/23 1,260 1,260 1,255 1,258 4,800
2007/03/22 1,260 1,265 1,248 1,257 3,900
2007/03/20 1,280 1,290 1,250 1,251 8,900
2007/03/19 1,295 1,295 1,285 1,294 5,200
2007/03/16 1,300 1,300 1,291 1,299 2,400
2007/03/15 1,300 1,300 1,298 1,300 1,400
2007/03/14 1,300 1,301 1,290 1,298 4,300
2007/03/13 1,306 1,310 1,301 1,301 900
2007/03/12 1,325 1,325 1,300 1,305 2,000
2007/03/09 1,325 1,330 1,297 1,300 4,800
2007/03/08 1,299 1,320 1,299 1,314 1,800
2007/03/07 1,301 1,310 1,265 1,270 3,200
2007/03/06 1,200 1,260 1,189 1,260 6,800
2007/03/05 1,300 1,300 1,230 1,230 7,300
2007/03/02 1,330 1,330 1,298 1,301 5,800
2007/03/01 1,338 1,339 1,310 1,318 2,700
2007/02/28 1,339 1,339 1,270 1,339 17,400
2007/02/27 1,360 1,360 1,357 1,359 2,800
2007/02/26 1,360 1,362 1,350 1,357 6,500
2007/02/23 1,336 1,353 1,335 1,350 10,200
2007/02/22 1,313 1,345 1,310 1,335 4,100
2007/02/21 1,320 1,322 1,311 1,318 2,600
2007/02/20 1,326 1,326 1,321 1,321 1,200
2007/02/19 1,325 1,329 1,323 1,325 2,400
2007/02/16 1,324 1,325 1,320 1,325 2,600
2007/02/15 1,331 1,334 1,319 1,319 3,900
2007/02/14 1,346 1,347 1,335 1,335 2,000
2007/02/13 1,348 1,350 1,340 1,340 5,000
2007/02/09 1,317 1,345 1,315 1,345 8,300
2007/02/08 1,317 1,330 1,316 1,317 6,000
2007/02/07 1,330 1,340 1,317 1,320 3,300
2007/02/06 1,340 1,340 1,330 1,330 4,200
2007/02/05 1,335 1,345 1,335 1,340 3,900
2007/02/02 1,345 1,345 1,335 1,345 10,100
2007/02/01 1,305 1,319 1,300 1,319 5,500
2007/01/31 1,315 1,319 1,300 1,305 4,000
2007/01/30 1,300 1,321 1,300 1,307 8,300
2007/01/29 1,300 1,310 1,297 1,298 4,400
2007/01/26 1,340 1,340 1,265 1,295 12,500
2007/01/25 1,370 1,371 1,341 1,347 14,600
2007/01/24 1,295 1,370 1,295 1,356 19,800
2007/01/23 1,240 1,280 1,240 1,272 7,900
2007/01/22 1,244 1,247 1,237 1,240 6,800
2007/01/19 1,240 1,250 1,238 1,243 13,500
2007/01/18 1,169 1,200 1,169 1,195 23,800
2007/01/17 1,134 1,176 1,126 1,153 7,500
2007/01/16 1,100 1,124 1,100 1,124 13,700
2007/01/15 1,091 1,100 1,087 1,099 6,900
2007/01/12 1,090 1,092 1,088 1,090 2,000
2007/01/11 1,090 1,090 1,085 1,090 2,600
2007/01/10 1,095 1,095 1,086 1,090 1,900
2007/01/09 1,091 1,099 1,085 1,090 7,500
2007/01/05 1,100 1,100 1,083 1,090 7,000
2007/01/04 1,081 1,085 1,070 1,070 4,300

このページの先頭へ