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 |
---|---|---|---|---|---|
2011/12/30 | 370 | 377 | 370 | 373 | 3,100 |
2011/12/29 | 375 | 375 | 375 | 375 | 300 |
2011/12/28 | 369 | 372 | 369 | 370 | 600 |
2011/12/27 | 370 | 372 | 369 | 369 | 3,400 |
2011/12/26 | 375 | 375 | 369 | 371 | 6,000 |
2011/12/22 | 375 | 378 | 375 | 375 | 10,000 |
2011/12/21 | 383 | 383 | 379 | 379 | 2,600 |
2011/12/20 | 387 | 387 | 375 | 384 | 5,000 |
2011/12/19 | 385 | 388 | 380 | 386 | 4,200 |
2011/12/16 | 379 | 387 | 379 | 382 | 2,400 |
2011/12/15 | 381 | 381 | 379 | 381 | 6,600 |
2011/12/14 | 385 | 386 | 384 | 384 | 1,600 |
2011/12/13 | 385 | 385 | 382 | 382 | 4,500 |
2011/12/12 | 387 | 395 | 386 | 387 | 5,700 |
2011/12/09 | 395 | 396 | 389 | 390 | 7,200 |
2011/12/08 | 386 | 390 | 386 | 390 | 1,400 |
2011/12/07 | 382 | 395 | 381 | 386 | 4,200 |
2011/12/06 | 391 | 391 | 382 | 383 | 1,900 |
2011/12/05 | 383 | 385 | 382 | 385 | 2,500 |
2011/12/02 | 381 | 385 | 379 | 385 | 2,200 |
2011/12/01 | 382 | 383 | 378 | 381 | 2,200 |
2011/11/30 | 382 | 382 | 378 | 378 | 1,600 |
2011/11/29 | 380 | 382 | 380 | 382 | 1,200 |
2011/11/28 | 380 | 380 | 379 | 379 | 800 |
2011/11/25 | 380 | 380 | 379 | 379 | 2,800 |
2011/11/24 | 379 | 379 | 375 | 379 | 2,700 |
2011/11/22 | 380 | 380 | 378 | 380 | 2,100 |
2011/11/21 | 381 | 384 | 380 | 380 | 800 |
2011/11/18 | 387 | 387 | 385 | 385 | 900 |
2011/11/17 | 384 | 384 | 380 | 382 | 1,300 |
2011/11/16 | 389 | 389 | 385 | 385 | 1,400 |
2011/11/15 | 388 | 389 | 388 | 389 | 1,200 |
2011/11/14 | 378 | 390 | 378 | 390 | 1,200 |
2011/11/11 | 393 | 393 | 381 | 385 | 1,500 |
2011/11/10 | 392 | 392 | 385 | 385 | 3,300 |
2011/11/09 | 390 | 395 | 390 | 393 | 2,600 |
2011/11/08 | 397 | 400 | 393 | 393 | 2,400 |
2011/11/07 | 398 | 398 | 395 | 397 | 1,300 |
2011/11/04 | 398 | 400 | 398 | 400 | 1,000 |
2011/11/02 | 398 | 400 | 396 | 400 | 2,000 |
2011/11/01 | 401 | 401 | 398 | 400 | 2,600 |
2011/10/31 | 400 | 403 | 399 | 400 | 1,000 |
2011/10/28 | 402 | 405 | 400 | 405 | 1,000 |
2011/10/27 | 400 | 402 | 400 | 402 | 500 |
2011/10/26 | 396 | 400 | 394 | 400 | 2,000 |
2011/10/25 | 405 | 405 | 396 | 396 | 2,500 |
2011/10/24 | 393 | 399 | 393 | 395 | 1,200 |
2011/10/21 | 401 | 401 | 388 | 394 | 3,200 |
2011/10/20 | 404 | 404 | 402 | 402 | 200 |
2011/10/19 | 402 | 406 | 402 | 405 | 2,100 |
2011/10/18 | 409 | 409 | 401 | 405 | 1,600 |
2011/10/17 | 400 | 401 | 399 | 401 | 1,600 |
2011/10/14 | 400 | 401 | 398 | 400 | 2,000 |
2011/10/13 | 397 | 400 | 397 | 400 | 1,300 |
2011/10/12 | 400 | 400 | 397 | 399 | 4,800 |
2011/10/11 | 398 | 401 | 397 | 400 | 3,900 |
2011/10/07 | 397 | 401 | 396 | 397 | 1,000 |
2011/10/06 | 396 | 403 | 395 | 397 | 3,600 |
2011/10/05 | 400 | 400 | 395 | 400 | 5,900 |
2011/10/04 | 401 | 403 | 400 | 400 | 3,300 |
2011/10/03 | 407 | 407 | 404 | 406 | 1,600 |
2011/09/30 | 415 | 415 | 402 | 411 | 1,400 |
2011/09/29 | 401 | 402 | 401 | 402 | 4,900 |
2011/09/28 | 404 | 409 | 401 | 401 | 2,200 |
2011/09/27 | 407 | 409 | 404 | 404 | 2,900 |
2011/09/26 | 414 | 415 | 412 | 412 | 2,300 |
2011/09/22 | 421 | 421 | 412 | 415 | 3,300 |
2011/09/21 | 415 | 415 | 411 | 415 | 1,600 |
2011/09/20 | 411 | 415 | 411 | 415 | 1,700 |
2011/09/16 | 410 | 415 | 410 | 413 | 1,800 |
2011/09/15 | 412 | 417 | 407 | 410 | 2,400 |
2011/09/14 | 413 | 413 | 408 | 413 | 2,800 |
2011/09/13 | 410 | 420 | 410 | 418 | 1,400 |
2011/09/12 | 412 | 414 | 410 | 410 | 4,900 |
2011/09/09 | 413 | 417 | 413 | 417 | 1,500 |
2011/09/08 | 415 | 417 | 415 | 415 | 900 |
2011/09/07 | 414 | 415 | 414 | 415 | 1,000 |
2011/09/06 | 413 | 415 | 413 | 413 | 2,000 |
2011/09/05 | 418 | 418 | 414 | 414 | 4,000 |
2011/09/02 | 416 | 420 | 416 | 417 | 1,600 |
2011/09/01 | 412 | 415 | 412 | 415 | 800 |
2011/08/31 | 410 | 415 | 410 | 411 | 1,600 |
2011/08/30 | 410 | 415 | 410 | 411 | 3,500 |
2011/08/29 | 409 | 420 | 409 | 411 | 2,100 |
2011/08/26 | 411 | 416 | 407 | 413 | 1,300 |
2011/08/25 | 410 | 414 | 410 | 411 | 4,300 |
2011/08/24 | 416 | 416 | 406 | 406 | 5,700 |
2011/08/23 | 417 | 424 | 415 | 423 | 2,600 |
2011/08/22 | 424 | 426 | 423 | 426 | 2,200 |
2011/08/19 | 429 | 432 | 428 | 432 | 1,800 |
2011/08/18 | 437 | 439 | 430 | 430 | 2,400 |
2011/08/17 | 428 | 434 | 427 | 433 | 2,500 |
2011/08/16 | 426 | 435 | 426 | 428 | 3,000 |
2011/08/15 | 424 | 431 | 424 | 427 | 3,300 |
2011/08/12 | 426 | 444 | 422 | 423 | 4,400 |
2011/08/11 | 404 | 424 | 404 | 420 | 24,500 |
2011/08/10 | 452 | 458 | 450 | 452 | 2,200 |
2011/08/09 | 430 | 451 | 426 | 451 | 4,300 |
2011/08/08 | 470 | 470 | 451 | 451 | 4,200 |
2011/08/05 | 480 | 480 | 470 | 470 | 1,400 |
2011/08/04 | 480 | 484 | 480 | 481 | 2,100 |
2011/08/03 | 482 | 483 | 480 | 481 | 2,300 |
2011/08/02 | 495 | 498 | 481 | 481 | 5,300 |
2011/08/01 | 495 | 495 | 495 | 495 | 1,400 |
2011/07/29 | 499 | 500 | 495 | 495 | 1,300 |
2011/07/28 | 497 | 500 | 495 | 500 | 3,700 |
2011/07/27 | 498 | 500 | 498 | 500 | 1,900 |
2011/07/26 | 498 | 498 | 497 | 497 | 2,000 |
2011/07/25 | 501 | 505 | 497 | 498 | 7,500 |
2011/07/22 | 498 | 503 | 498 | 501 | 3,300 |
2011/07/21 | 500 | 504 | 500 | 504 | 1,000 |
2011/07/20 | 504 | 504 | 500 | 500 | 4,500 |
2011/07/19 | 500 | 504 | 498 | 502 | 6,900 |
2011/07/15 | 503 | 507 | 503 | 504 | 2,300 |
2011/07/14 | 505 | 505 | 504 | 505 | 1,400 |
2011/07/13 | 505 | 508 | 505 | 508 | 1,900 |
2011/07/12 | 508 | 508 | 506 | 508 | 2,800 |
2011/07/11 | 511 | 514 | 507 | 508 | 4,700 |
2011/07/08 | 505 | 512 | 505 | 511 | 1,600 |
2011/07/07 | 504 | 507 | 502 | 505 | 2,600 |
2011/07/06 | 505 | 506 | 505 | 506 | 1,900 |
2011/07/05 | 515 | 515 | 505 | 509 | 3,500 |
2011/07/04 | 505 | 515 | 505 | 515 | 8,700 |
2011/07/01 | 505 | 507 | 503 | 503 | 2,800 |
2011/06/30 | 505 | 509 | 504 | 505 | 3,200 |
2011/06/29 | 510 | 510 | 503 | 507 | 2,000 |
2011/06/28 | 505 | 510 | 503 | 510 | 4,300 |
2011/06/27 | 501 | 504 | 500 | 503 | 3,000 |
2011/06/24 | 505 | 505 | 503 | 503 | 2,000 |
2011/06/23 | 504 | 506 | 504 | 506 | 600 |
2011/06/22 | 501 | 508 | 501 | 503 | 2,400 |
2011/06/21 | 502 | 502 | 501 | 501 | 500 |
2011/06/20 | 501 | 501 | 500 | 501 | 900 |
2011/06/17 | 505 | 514 | 501 | 501 | 1,800 |
2011/06/16 | 506 | 506 | 502 | 502 | 600 |
2011/06/15 | 505 | 514 | 504 | 506 | 2,800 |
2011/06/14 | 502 | 508 | 502 | 508 | 1,800 |
2011/06/13 | 503 | 514 | 502 | 502 | 1,300 |
2011/06/10 | 515 | 515 | 503 | 504 | 3,700 |
2011/06/09 | 498 | 500 | 498 | 499 | 400 |
2011/06/08 | 497 | 500 | 497 | 498 | 500 |
2011/06/07 | 497 | 498 | 497 | 498 | 300 |
2011/06/06 | 501 | 501 | 497 | 497 | 400 |
2011/06/03 | 503 | 503 | 498 | 501 | 1,900 |
2011/06/02 | 503 | 508 | 503 | 508 | 3,000 |
2011/06/01 | 510 | 510 | 507 | 508 | 1,500 |
2011/05/31 | 515 | 515 | 504 | 509 | 1,800 |
2011/05/30 | 504 | 505 | 503 | 503 | 1,000 |
2011/05/27 | 508 | 511 | 508 | 510 | 1,200 |
2011/05/26 | 507 | 511 | 506 | 511 | 1,100 |
2011/05/25 | 528 | 528 | 510 | 510 | 2,800 |
2011/05/24 | 510 | 516 | 510 | 516 | 300 |
2011/05/23 | 507 | 510 | 507 | 510 | 700 |
2011/05/20 | 529 | 533 | 506 | 516 | 2,300 |
2011/05/19 | 520 | 520 | 520 | 520 | 100 |
2011/05/18 | 524 | 527 | 500 | 513 | 2,600 |
2011/05/17 | 511 | 512 | 508 | 508 | 700 |
2011/05/16 | 517 | 520 | 517 | 517 | 3,200 |
2011/05/13 | 540 | 540 | 515 | 517 | 2,400 |
2011/05/12 | 543 | 543 | 532 | 532 | 2,100 |
2011/05/11 | 551 | 553 | 543 | 543 | 7,600 |
2011/05/10 | 515 | 535 | 515 | 535 | 2,400 |
2011/05/09 | 510 | 515 | 510 | 515 | 1,600 |
2011/05/06 | 507 | 510 | 507 | 507 | 2,200 |
2011/05/02 | 519 | 519 | 500 | 507 | 3,800 |
2011/04/28 | 505 | 519 | 505 | 519 | 1,500 |
2011/04/27 | 522 | 522 | 508 | 512 | 900 |
2011/04/26 | 510 | 514 | 508 | 514 | 1,200 |
2011/04/25 | 513 | 513 | 513 | 513 | 4,000 |
2011/04/22 | 492 | 506 | 492 | 506 | 2,700 |
2011/04/21 | 491 | 491 | 491 | 491 | 1,300 |
2011/04/20 | 498 | 498 | 492 | 495 | 900 |
2011/04/19 | 500 | 500 | 493 | 494 | 1,000 |
2011/04/18 | 491 | 495 | 491 | 492 | 1,800 |
2011/04/15 | 505 | 505 | 505 | 505 | 200 |
2011/04/14 | 493 | 499 | 493 | 499 | 700 |
2011/04/13 | 493 | 493 | 493 | 493 | 200 |
2011/04/12 | 499 | 500 | 490 | 490 | 1,600 |
2011/04/11 | 500 | 500 | 495 | 500 | 1,500 |
2011/04/08 | 495 | 500 | 488 | 500 | 800 |
2011/04/07 | 483 | 499 | 483 | 499 | 1,200 |
2011/04/06 | 493 | 497 | 481 | 497 | 2,900 |
2011/04/05 | 505 | 523 | 494 | 495 | 5,000 |
2011/04/04 | 529 | 529 | 495 | 519 | 14,200 |
2011/04/01 | 560 | 561 | 532 | 532 | 3,800 |
2011/03/31 | 536 | 550 | 525 | 550 | 2,500 |
2011/03/30 | 540 | 543 | 522 | 536 | 1,300 |
2011/03/29 | 503 | 548 | 503 | 548 | 2,400 |
2011/03/28 | 560 | 578 | 556 | 556 | 4,500 |
2011/03/25 | 600 | 600 | 560 | 560 | 4,900 |
2011/03/24 | 600 | 604 | 595 | 595 | 2,500 |
2011/03/23 | 610 | 610 | 586 | 605 | 1,800 |
2011/03/22 | 575 | 598 | 570 | 598 | 7,300 |
2011/03/18 | 500 | 570 | 500 | 540 | 1,300 |
2011/03/17 | 486 | 500 | 472 | 490 | 7,300 |
2011/03/16 | 440 | 490 | 435 | 471 | 9,500 |
2011/03/15 | 481 | 481 | 440 | 440 | 13,100 |
2011/03/14 | 540 | 548 | 540 | 540 | 13,700 |
2011/03/11 | 640 | 645 | 630 | 640 | 3,900 |
2011/03/10 | 658 | 659 | 650 | 650 | 3,700 |
2011/03/09 | 674 | 674 | 656 | 658 | 5,800 |
2011/03/08 | 670 | 675 | 653 | 658 | 1,200 |
2011/03/07 | 685 | 685 | 651 | 677 | 6,000 |
2011/03/04 | 691 | 696 | 685 | 685 | 3,700 |
2011/03/03 | 689 | 691 | 680 | 691 | 4,800 |
2011/03/02 | 670 | 690 | 670 | 690 | 8,600 |
2011/03/01 | 660 | 675 | 660 | 673 | 7,200 |
2011/02/28 | 631 | 675 | 630 | 670 | 3,900 |
2011/02/25 | 627 | 638 | 625 | 630 | 5,900 |
2011/02/24 | 641 | 660 | 625 | 640 | 4,500 |
2011/02/23 | 641 | 669 | 613 | 650 | 15,900 |
2011/02/22 | 667 | 668 | 650 | 650 | 11,700 |
2011/02/21 | 670 | 675 | 668 | 669 | 4,700 |
2011/02/18 | 680 | 680 | 671 | 675 | 3,900 |
2011/02/17 | 667 | 680 | 667 | 680 | 5,600 |
2011/02/16 | 673 | 673 | 668 | 670 | 7,300 |
2011/02/15 | 672 | 680 | 670 | 679 | 6,600 |
2011/02/14 | 702 | 702 | 665 | 681 | 14,400 |
2011/02/10 | 741 | 741 | 710 | 714 | 17,500 |
2011/02/09 | 720 | 734 | 712 | 730 | 24,500 |
2011/02/08 | 776 | 782 | 768 | 780 | 19,500 |
2011/02/07 | 730 | 760 | 730 | 758 | 21,200 |
2011/02/04 | 710 | 718 | 710 | 716 | 3,000 |
2011/02/03 | 710 | 716 | 708 | 708 | 6,900 |
2011/02/02 | 703 | 708 | 695 | 707 | 5,600 |
2011/02/01 | 708 | 708 | 687 | 697 | 9,600 |
2011/01/31 | 710 | 720 | 695 | 708 | 7,600 |
2011/01/28 | 732 | 739 | 729 | 733 | 7,100 |
2011/01/27 | 745 | 746 | 731 | 732 | 8,700 |
2011/01/26 | 740 | 750 | 734 | 745 | 15,700 |
2011/01/25 | 728 | 741 | 728 | 730 | 24,200 |
2011/01/24 | 694 | 714 | 691 | 700 | 13,500 |
2011/01/21 | 718 | 718 | 690 | 696 | 12,200 |
2011/01/20 | 720 | 722 | 700 | 704 | 21,600 |
2011/01/19 | 667 | 727 | 661 | 716 | 61,100 |
2011/01/18 | 660 | 668 | 658 | 668 | 9,900 |
2011/01/17 | 655 | 665 | 655 | 660 | 14,700 |
2011/01/14 | 669 | 688 | 660 | 662 | 14,700 |
2011/01/13 | 647 | 692 | 647 | 678 | 37,800 |
2011/01/12 | 650 | 668 | 640 | 646 | 35,700 |
2011/01/11 | 650 | 650 | 620 | 630 | 43,700 |
2011/01/07 | 677 | 700 | 602 | 617 | 150,000 |
2011/01/06 | 581 | 637 | 580 | 637 | 87,700 |
2011/01/05 | 491 | 539 | 485 | 537 | 33,400 |
2011/01/04 | 473 | 485 | 473 | 479 | 6,000 |