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
2010/12/30 472 472 467 469 2,200
2010/12/29 471 478 466 471 4,700
2010/12/28 466 470 466 470 1,800
2010/12/27 468 480 465 465 3,500
2010/12/24 475 476 464 469 5,700
2010/12/22 471 476 471 471 7,900
2010/12/21 473 480 473 476 7,400
2010/12/20 477 482 473 482 12,400
2010/12/17 480 482 476 480 5,100
2010/12/16 480 485 475 484 2,900
2010/12/15 480 485 475 485 11,700
2010/12/14 468 479 468 479 13,700
2010/12/13 463 471 455 467 15,600
2010/12/10 455 458 433 439 7,100
2010/12/09 447 455 447 455 2,600
2010/12/08 451 459 446 455 5,200
2010/12/07 455 458 452 452 2,100
2010/12/06 465 465 455 460 5,700
2010/12/03 451 470 451 465 4,300
2010/12/02 439 450 430 450 7,300
2010/12/01 425 440 425 429 2,200
2010/11/30 435 435 426 434 1,900
2010/11/29 424 434 424 434 1,200
2010/11/26 435 435 422 423 2,000
2010/11/25 440 440 423 423 3,500
2010/11/24 411 434 411 428 4,200
2010/11/22 410 420 407 413 7,700
2010/11/19 410 415 407 415 2,100
2010/11/18 409 410 406 406 4,200
2010/11/17 406 408 406 407 1,400
2010/11/16 407 410 405 405 5,800
2010/11/15 406 410 406 408 2,500
2010/11/12 405 415 405 415 2,300
2010/11/11 418 418 405 405 4,000
2010/11/10 416 422 416 419 4,400
2010/11/09 411 424 411 424 4,300
2010/11/08 405 410 405 409 2,000
2010/11/05 399 410 399 407 5,200
2010/11/04 405 410 401 410 4,000
2010/11/02 403 403 401 401 3,400
2010/11/01 402 403 401 403 1,400
2010/10/29 404 404 401 401 2,000
2010/10/28 409 409 403 404 1,400
2010/10/27 403 408 403 408 1,600
2010/10/26 405 412 402 402 3,400
2010/10/25 420 420 405 405 2,000
2010/10/22 403 412 403 412 2,000
2010/10/21 400 403 400 403 4,700
2010/10/20 401 408 401 402 2,200
2010/10/19 409 410 401 410 1,500
2010/10/18 402 408 400 400 900
2010/10/15 403 403 401 401 900
2010/10/14 405 410 403 403 1,800
2010/10/13 405 410 405 410 1,000
2010/10/12 405 410 405 405 1,100
2010/10/08 408 410 407 407 2,800
2010/10/07 408 410 408 410 1,500
2010/10/06 407 419 407 411 1,400
2010/10/05 410 411 407 407 1,000
2010/10/04 419 419 411 411 2,000
2010/10/01 410 419 410 413 1,500
2010/09/30 406 410 406 410 1,100
2010/09/29 408 412 406 406 900
2010/09/28 406 407 406 407 2,200
2010/09/27 422 422 414 422 1,300
2010/09/24 423 423 416 423 3,100
2010/09/22 418 421 418 419 1,100
2010/09/21 415 417 413 415 3,500
2010/09/17 417 422 417 417 900
2010/09/16 422 422 417 417 2,700
2010/09/15 416 420 415 415 1,400
2010/09/14 415 423 415 416 900
2010/09/13 420 420 413 415 1,000
2010/09/10 412 423 412 423 1,200
2010/09/09 414 420 411 420 1,700
2010/09/08 412 428 410 428 2,800
2010/09/07 420 425 420 425 2,400
2010/09/06 417 418 410 418 1,800
2010/09/03 403 414 401 408 1,000
2010/09/02 418 418 402 403 2,300
2010/09/01 400 410 400 402 1,600
2010/08/31 401 405 400 400 2,500
2010/08/30 408 409 407 408 2,400
2010/08/27 409 409 397 406 1,300
2010/08/26 391 407 390 407 4,300
2010/08/25 407 407 393 399 3,900
2010/08/24 431 433 388 408 17,700
2010/08/23 432 436 432 434 1,700
2010/08/20 442 442 436 436 1,800
2010/08/19 440 443 437 440 1,700
2010/08/18 439 444 437 444 1,700
2010/08/17 443 444 440 440 2,000
2010/08/16 444 444 441 443 2,800
2010/08/13 440 446 434 445 1,200
2010/08/12 441 445 435 445 4,600
2010/08/11 446 450 442 443 5,300
2010/08/10 444 448 444 444 1,000
2010/08/09 443 448 443 443 1,600
2010/08/06 445 450 441 448 2,600
2010/08/05 443 450 443 443 900
2010/08/04 450 451 442 443 6,800
2010/08/03 455 455 451 452 3,300
2010/08/02 456 456 452 456 1,700
2010/07/30 457 458 456 456 500
2010/07/29 453 460 452 459 1,900
2010/07/28 456 460 456 456 1,800
2010/07/27 457 457 451 452 1,800
2010/07/26 456 457 451 457 2,300
2010/07/23 465 465 452 464 3,100
2010/07/22 456 460 451 451 3,100
2010/07/21 461 461 456 460 3,600
2010/07/20 461 462 460 460 1,700
2010/07/16 470 470 461 461 1,200
2010/07/15 470 475 462 463 3,600
2010/07/14 462 469 461 469 1,600
2010/07/13 464 470 462 462 1,200
2010/07/12 463 470 455 470 4,400
2010/07/09 462 472 462 464 1,900
2010/07/08 464 469 464 467 800
2010/07/07 461 479 461 462 3,900
2010/07/06 461 480 460 476 2,400
2010/07/05 468 468 465 468 5,200
2010/07/02 484 484 467 480 2,900
2010/07/01 470 470 463 463 2,900
2010/06/30 473 473 462 462 4,500
2010/06/29 476 478 473 478 1,600
2010/06/28 475 495 474 475 8,300
2010/06/25 495 495 475 475 6,500
2010/06/24 478 482 473 480 1,900
2010/06/23 480 481 473 480 4,100
2010/06/22 480 481 479 481 1,900
2010/06/21 480 490 477 480 5,800
2010/06/18 487 491 471 491 9,800
2010/06/17 488 490 487 487 2,900
2010/06/16 494 498 487 495 5,400
2010/06/15 494 500 489 491 6,900
2010/06/14 490 515 485 491 18,900
2010/06/11 458 485 456 485 9,800
2010/06/10 457 459 451 459 3,200
2010/06/09 466 466 457 457 1,500
2010/06/08 461 474 458 474 1,900
2010/06/07 470 470 465 465 3,700
2010/06/04 471 485 470 485 3,800
2010/06/03 487 487 470 484 1,900
2010/06/02 487 487 470 487 4,500
2010/06/01 472 475 465 472 900
2010/05/31 462 480 456 480 4,100
2010/05/28 444 472 442 472 5,400
2010/05/27 444 444 438 438 500
2010/05/26 437 438 430 431 2,300
2010/05/25 456 456 439 439 3,600
2010/05/24 437 448 437 447 2,200
2010/05/21 439 459 429 437 5,000
2010/05/20 441 460 440 441 3,800
2010/05/19 440 449 440 445 4,400
2010/05/18 452 455 447 447 4,500
2010/05/17 453 456 453 453 8,500
2010/05/14 463 467 460 460 5,500
2010/05/13 460 469 457 463 8,500
2010/05/12 468 474 462 462 21,100
2010/05/11 506 506 500 501 3,400
2010/05/10 490 505 490 494 2,000
2010/05/07 482 498 480 490 6,300
2010/05/06 501 501 485 500 7,300
2010/04/30 500 505 497 502 4,400
2010/04/28 500 500 490 500 3,000
2010/04/27 497 499 495 495 3,100
2010/04/26 500 502 495 500 4,900
2010/04/23 491 495 482 495 6,300
2010/04/22 486 486 481 484 1,400
2010/04/21 491 491 480 485 4,600
2010/04/20 473 477 473 477 900
2010/04/19 472 473 471 473 600
2010/04/16 495 495 468 473 4,300
2010/04/15 485 498 482 498 2,400
2010/04/14 498 498 481 495 2,900
2010/04/13 483 490 472 472 7,000
2010/04/12 465 482 465 482 5,500
2010/04/09 460 464 460 463 1,200
2010/04/08 456 460 456 457 1,400
2010/04/07 458 458 455 456 1,600
2010/04/06 460 462 456 456 1,800
2010/04/05 460 460 458 458 2,000
2010/04/02 452 459 452 455 5,200
2010/04/01 468 471 443 459 9,600
2010/03/31 480 480 470 471 2,500
2010/03/30 485 487 479 483 6,300
2010/03/29 463 484 462 482 19,000
2010/03/26 505 515 504 515 8,500
2010/03/25 509 509 501 508 6,700
2010/03/24 499 500 496 500 3,900
2010/03/23 490 500 490 499 8,600
2010/03/19 480 485 476 485 5,700
2010/03/18 465 479 465 479 7,900
2010/03/17 465 466 464 464 1,300
2010/03/16 465 465 461 465 1,900
2010/03/15 458 464 458 464 1,500
2010/03/12 459 459 457 458 1,800
2010/03/11 450 459 448 458 5,600
2010/03/10 454 455 452 455 6,400
2010/03/09 462 465 457 457 4,200
2010/03/08 460 462 459 462 3,200
2010/03/05 463 463 460 462 1,400
2010/03/04 464 464 459 462 1,000
2010/03/03 464 465 460 463 2,200
2010/03/02 456 464 456 464 7,300
2010/03/01 449 450 449 450 1,000
2010/02/26 437 450 437 438 500
2010/02/25 452 452 435 436 5,000
2010/02/24 443 446 443 443 1,300
2010/02/23 442 442 440 440 900
2010/02/22 444 444 441 443 2,100
2010/02/19 441 444 440 440 800
2010/02/18 444 444 442 442 500
2010/02/17 440 443 440 440 500
2010/02/16 434 440 434 440 300
2010/02/15 433 434 430 430 1,500
2010/02/12 431 434 429 434 2,700
2010/02/10 435 442 431 431 2,100
2010/02/09 433 435 432 435 700
2010/02/08 433 446 433 433 1,100
2010/02/05 435 435 433 435 700
2010/02/04 440 440 435 440 1,100
2010/02/03 439 442 436 436 1,100
2010/02/02 449 449 439 439 2,900
2010/02/01 442 442 439 439 2,400
2010/01/29 439 445 439 440 1,200
2010/01/28 440 441 439 439 900
2010/01/27 440 441 438 438 1,400
2010/01/26 439 455 439 440 4,900
2010/01/25 445 445 438 440 2,800
2010/01/22 438 438 432 438 1,300
2010/01/21 434 438 432 438 2,600
2010/01/20 431 436 431 435 1,500
2010/01/19 438 439 433 433 2,300
2010/01/18 433 433 427 432 2,300
2010/01/15 432 432 427 431 2,600
2010/01/14 430 431 425 431 2,700
2010/01/13 420 428 420 428 2,900
2010/01/12 420 420 415 420 3,400
2010/01/08 412 418 412 418 2,700
2010/01/07 409 414 409 410 1,800
2010/01/06 420 422 400 408 6,700
2010/01/05 425 425 409 419 3,300
2010/01/04 402 403 397 403 2,200

このページの先頭へ