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 |
---|---|---|---|---|---|
2013/12/30 | 383 | 388 | 378 | 380 | 4,700 |
2013/12/27 | 394 | 394 | 366 | 378 | 18,500 |
2013/12/26 | 360 | 370 | 360 | 370 | 5,200 |
2013/12/25 | 360 | 361 | 359 | 360 | 18,000 |
2013/12/24 | 360 | 363 | 360 | 362 | 32,600 |
2013/12/20 | 370 | 372 | 361 | 363 | 16,000 |
2013/12/19 | 371 | 372 | 370 | 371 | 16,500 |
2013/12/18 | 377 | 377 | 373 | 374 | 5,700 |
2013/12/17 | 375 | 377 | 372 | 374 | 13,200 |
2013/12/16 | 379 | 380 | 375 | 375 | 16,100 |
2013/12/13 | 382 | 383 | 380 | 380 | 9,700 |
2013/12/12 | 385 | 385 | 381 | 383 | 15,000 |
2013/12/11 | 387 | 388 | 386 | 386 | 5,900 |
2013/12/10 | 389 | 389 | 385 | 386 | 9,100 |
2013/12/09 | 389 | 389 | 385 | 386 | 4,100 |
2013/12/06 | 387 | 389 | 386 | 389 | 2,800 |
2013/12/05 | 386 | 390 | 386 | 387 | 4,300 |
2013/12/04 | 386 | 389 | 386 | 387 | 10,700 |
2013/12/03 | 386 | 390 | 385 | 390 | 9,400 |
2013/12/02 | 390 | 390 | 385 | 390 | 14,300 |
2013/11/29 | 390 | 391 | 389 | 389 | 6,200 |
2013/11/28 | 390 | 396 | 390 | 394 | 4,100 |
2013/11/27 | 389 | 390 | 385 | 389 | 13,600 |
2013/11/26 | 390 | 395 | 389 | 389 | 2,500 |
2013/11/25 | 390 | 394 | 389 | 390 | 13,000 |
2013/11/22 | 397 | 398 | 390 | 390 | 13,200 |
2013/11/21 | 397 | 400 | 397 | 398 | 5,600 |
2013/11/20 | 397 | 400 | 397 | 398 | 2,800 |
2013/11/19 | 400 | 400 | 398 | 398 | 3,500 |
2013/11/18 | 400 | 402 | 399 | 400 | 3,700 |
2013/11/15 | 397 | 400 | 397 | 398 | 6,700 |
2013/11/14 | 396 | 400 | 395 | 397 | 3,900 |
2013/11/13 | 396 | 396 | 395 | 395 | 3,500 |
2013/11/12 | 395 | 403 | 395 | 401 | 4,800 |
2013/11/11 | 402 | 402 | 395 | 400 | 19,900 |
2013/11/08 | 404 | 408 | 404 | 408 | 1,800 |
2013/11/07 | 404 | 404 | 403 | 404 | 800 |
2013/11/06 | 404 | 407 | 403 | 404 | 3,800 |
2013/11/05 | 409 | 409 | 405 | 405 | 2,600 |
2013/11/01 | 409 | 409 | 403 | 403 | 3,000 |
2013/10/31 | 409 | 410 | 404 | 406 | 3,100 |
2013/10/30 | 405 | 412 | 405 | 409 | 3,500 |
2013/10/29 | 404 | 411 | 404 | 404 | 5,100 |
2013/10/28 | 403 | 405 | 402 | 403 | 1,400 |
2013/10/25 | 405 | 409 | 404 | 404 | 5,500 |
2013/10/24 | 414 | 414 | 401 | 408 | 6,200 |
2013/10/23 | 408 | 411 | 408 | 411 | 900 |
2013/10/22 | 409 | 409 | 408 | 408 | 1,200 |
2013/10/21 | 404 | 414 | 404 | 407 | 7,200 |
2013/10/18 | 406 | 409 | 405 | 407 | 2,300 |
2013/10/17 | 410 | 410 | 404 | 406 | 3,900 |
2013/10/16 | 403 | 409 | 400 | 405 | 3,300 |
2013/10/15 | 406 | 406 | 401 | 404 | 3,000 |
2013/10/11 | 404 | 409 | 403 | 406 | 3,400 |
2013/10/10 | 404 | 404 | 403 | 403 | 2,000 |
2013/10/09 | 404 | 405 | 400 | 405 | 4,900 |
2013/10/08 | 405 | 407 | 404 | 405 | 3,800 |
2013/10/07 | 410 | 411 | 405 | 406 | 4,700 |
2013/10/04 | 410 | 415 | 410 | 415 | 3,000 |
2013/10/03 | 426 | 426 | 414 | 417 | 5,500 |
2013/10/02 | 436 | 449 | 412 | 423 | 32,000 |
2013/10/01 | 416 | 430 | 416 | 428 | 11,600 |
2013/09/30 | 411 | 415 | 411 | 415 | 8,400 |
2013/09/27 | 405 | 409 | 405 | 407 | 2,500 |
2013/09/26 | 404 | 408 | 402 | 407 | 2,700 |
2013/09/25 | 405 | 405 | 402 | 405 | 4,900 |
2013/09/24 | 405 | 405 | 397 | 405 | 6,800 |
2013/09/20 | 402 | 405 | 401 | 401 | 1,600 |
2013/09/19 | 405 | 405 | 402 | 402 | 4,100 |
2013/09/18 | 405 | 405 | 401 | 401 | 1,900 |
2013/09/17 | 400 | 403 | 400 | 403 | 5,400 |
2013/09/13 | 399 | 402 | 399 | 402 | 2,100 |
2013/09/12 | 398 | 400 | 398 | 399 | 700 |
2013/09/11 | 402 | 402 | 398 | 398 | 5,800 |
2013/09/10 | 400 | 401 | 398 | 398 | 4,900 |
2013/09/09 | 409 | 409 | 400 | 400 | 2,000 |
2013/09/06 | 400 | 406 | 398 | 406 | 4,500 |
2013/09/05 | 401 | 407 | 401 | 401 | 2,500 |
2013/09/04 | 399 | 403 | 399 | 401 | 1,000 |
2013/09/03 | 407 | 407 | 401 | 404 | 3,400 |
2013/09/02 | 398 | 400 | 398 | 399 | 1,500 |
2013/08/30 | 398 | 400 | 398 | 399 | 2,400 |
2013/08/29 | 401 | 401 | 398 | 399 | 1,100 |
2013/08/28 | 406 | 410 | 400 | 400 | 8,800 |
2013/08/27 | 402 | 405 | 402 | 402 | 2,700 |
2013/08/26 | 401 | 402 | 400 | 400 | 1,200 |
2013/08/23 | 405 | 406 | 405 | 406 | 3,000 |
2013/08/22 | 401 | 402 | 395 | 400 | 1,000 |
2013/08/21 | 399 | 400 | 395 | 400 | 3,700 |
2013/08/20 | 408 | 408 | 398 | 398 | 4,800 |
2013/08/19 | 403 | 408 | 403 | 408 | 1,100 |
2013/08/16 | 403 | 403 | 400 | 400 | 2,000 |
2013/08/15 | 400 | 407 | 400 | 400 | 15,200 |
2013/08/14 | 398 | 400 | 398 | 400 | 300 |
2013/08/13 | 396 | 400 | 396 | 398 | 1,700 |
2013/08/12 | 397 | 409 | 396 | 396 | 4,300 |
2013/08/09 | 401 | 401 | 397 | 400 | 4,600 |
2013/08/08 | 410 | 410 | 399 | 401 | 7,600 |
2013/08/07 | 412 | 412 | 410 | 410 | 1,600 |
2013/08/06 | 410 | 412 | 410 | 412 | 800 |
2013/08/05 | 412 | 416 | 411 | 416 | 6,600 |
2013/08/02 | 412 | 412 | 401 | 410 | 3,000 |
2013/08/01 | 397 | 400 | 397 | 398 | 1,400 |
2013/07/31 | 410 | 410 | 397 | 397 | 11,200 |
2013/07/30 | 407 | 419 | 405 | 419 | 1,100 |
2013/07/29 | 414 | 414 | 408 | 408 | 4,600 |
2013/07/26 | 427 | 427 | 415 | 415 | 2,600 |
2013/07/25 | 430 | 430 | 423 | 425 | 3,600 |
2013/07/24 | 429 | 429 | 421 | 425 | 2,600 |
2013/07/23 | 433 | 433 | 421 | 429 | 2,800 |
2013/07/22 | 424 | 426 | 418 | 425 | 2,700 |
2013/07/19 | 420 | 420 | 416 | 416 | 1,500 |
2013/07/18 | 425 | 427 | 424 | 425 | 4,300 |
2013/07/17 | 415 | 422 | 415 | 422 | 3,000 |
2013/07/16 | 418 | 418 | 412 | 416 | 1,500 |
2013/07/12 | 411 | 415 | 411 | 413 | 3,500 |
2013/07/11 | 406 | 413 | 406 | 410 | 600 |
2013/07/10 | 417 | 418 | 406 | 406 | 6,300 |
2013/07/09 | 418 | 418 | 415 | 415 | 4,700 |
2013/07/08 | 424 | 428 | 417 | 417 | 6,800 |
2013/07/05 | 409 | 420 | 408 | 416 | 4,800 |
2013/07/04 | 398 | 412 | 398 | 411 | 2,100 |
2013/07/03 | 401 | 413 | 394 | 396 | 12,400 |
2013/07/02 | 410 | 412 | 406 | 406 | 6,600 |
2013/07/01 | 394 | 406 | 390 | 406 | 6,400 |
2013/06/28 | 395 | 395 | 381 | 387 | 8,100 |
2013/06/27 | 389 | 389 | 376 | 389 | 4,300 |
2013/06/26 | 399 | 399 | 377 | 377 | 13,400 |
2013/06/25 | 420 | 421 | 373 | 388 | 72,100 |
2013/06/24 | 415 | 428 | 412 | 413 | 6,500 |
2013/06/21 | 419 | 419 | 402 | 411 | 7,900 |
2013/06/20 | 435 | 435 | 415 | 420 | 3,300 |
2013/06/19 | 428 | 438 | 428 | 428 | 2,300 |
2013/06/18 | 441 | 442 | 426 | 427 | 3,000 |
2013/06/14 | 430 | 445 | 430 | 440 | 1,900 |
2013/06/13 | 427 | 435 | 427 | 427 | 3,100 |
2013/06/12 | 432 | 448 | 427 | 427 | 1,200 |
2013/06/11 | 437 | 438 | 428 | 432 | 2,800 |
2013/06/10 | 440 | 443 | 425 | 440 | 10,300 |
2013/06/07 | 435 | 436 | 405 | 425 | 11,200 |
2013/06/06 | 472 | 473 | 444 | 446 | 11,500 |
2013/06/05 | 485 | 487 | 478 | 478 | 2,900 |
2013/06/04 | 488 | 488 | 480 | 487 | 1,900 |
2013/06/03 | 475 | 497 | 471 | 485 | 4,600 |
2013/05/31 | 494 | 494 | 475 | 478 | 6,400 |
2013/05/30 | 495 | 508 | 480 | 482 | 11,200 |
2013/05/29 | 486 | 489 | 480 | 485 | 2,200 |
2013/05/28 | 475 | 480 | 473 | 474 | 3,900 |
2013/05/27 | 490 | 494 | 473 | 485 | 6,000 |
2013/05/24 | 490 | 504 | 480 | 495 | 10,700 |
2013/05/23 | 511 | 524 | 462 | 480 | 33,800 |
2013/05/22 | 530 | 531 | 510 | 510 | 24,100 |
2013/05/21 | 545 | 545 | 524 | 530 | 9,200 |
2013/05/20 | 540 | 554 | 520 | 545 | 21,700 |
2013/05/17 | 505 | 534 | 492 | 534 | 25,700 |
2013/05/16 | 543 | 549 | 462 | 505 | 70,500 |
2013/05/15 | 620 | 620 | 528 | 547 | 54,700 |
2013/05/14 | 607 | 629 | 603 | 621 | 50,900 |
2013/05/13 | 598 | 630 | 598 | 602 | 141,200 |
2013/05/10 | 700 | 750 | 685 | 748 | 113,900 |
2013/05/09 | 578 | 675 | 578 | 675 | 108,900 |
2013/05/08 | 545 | 600 | 545 | 575 | 44,700 |
2013/05/07 | 533 | 533 | 522 | 533 | 11,000 |
2013/05/02 | 542 | 544 | 511 | 527 | 9,700 |
2013/05/01 | 538 | 550 | 527 | 530 | 8,600 |
2013/04/30 | 502 | 530 | 500 | 521 | 7,400 |
2013/04/26 | 528 | 528 | 499 | 502 | 13,700 |
2013/04/25 | 536 | 543 | 516 | 520 | 18,000 |
2013/04/24 | 505 | 548 | 505 | 536 | 24,100 |
2013/04/23 | 510 | 511 | 503 | 503 | 9,000 |
2013/04/22 | 501 | 510 | 501 | 508 | 4,600 |
2013/04/19 | 496 | 501 | 496 | 501 | 3,700 |
2013/04/18 | 506 | 506 | 497 | 497 | 3,200 |
2013/04/17 | 501 | 505 | 496 | 498 | 6,600 |
2013/04/16 | 516 | 516 | 507 | 507 | 2,900 |
2013/04/15 | 505 | 513 | 504 | 513 | 3,700 |
2013/04/12 | 514 | 514 | 504 | 506 | 1,500 |
2013/04/11 | 521 | 521 | 506 | 514 | 2,300 |
2013/04/10 | 503 | 515 | 503 | 515 | 4,800 |
2013/04/09 | 505 | 525 | 501 | 508 | 8,500 |
2013/04/08 | 525 | 525 | 516 | 525 | 5,500 |
2013/04/05 | 516 | 530 | 505 | 525 | 24,500 |
2013/04/04 | 505 | 508 | 471 | 490 | 11,700 |
2013/04/03 | 488 | 511 | 488 | 511 | 15,000 |
2013/04/02 | 502 | 502 | 483 | 486 | 14,900 |
2013/04/01 | 505 | 507 | 502 | 503 | 11,700 |
2013/03/29 | 507 | 518 | 502 | 511 | 9,200 |
2013/03/28 | 519 | 528 | 519 | 524 | 24,100 |
2013/03/27 | 506 | 539 | 506 | 525 | 17,900 |
2013/03/26 | 522 | 532 | 511 | 532 | 38,300 |
2013/03/25 | 596 | 596 | 524 | 532 | 45,400 |
2013/03/22 | 620 | 620 | 580 | 597 | 17,700 |
2013/03/21 | 570 | 642 | 565 | 594 | 112,600 |
2013/03/19 | 467 | 543 | 467 | 543 | 56,000 |
2013/03/18 | 460 | 463 | 452 | 463 | 11,400 |
2013/03/15 | 440 | 462 | 440 | 460 | 17,000 |
2013/03/14 | 428 | 436 | 428 | 436 | 4,900 |
2013/03/13 | 434 | 434 | 429 | 434 | 2,500 |
2013/03/12 | 432 | 435 | 430 | 435 | 2,300 |
2013/03/11 | 424 | 434 | 424 | 428 | 4,600 |
2013/03/08 | 434 | 435 | 426 | 427 | 4,700 |
2013/03/07 | 443 | 444 | 434 | 434 | 8,700 |
2013/03/06 | 444 | 444 | 431 | 433 | 5,000 |
2013/03/05 | 428 | 449 | 428 | 429 | 8,600 |
2013/03/04 | 430 | 451 | 422 | 430 | 12,000 |
2013/03/01 | 419 | 423 | 416 | 423 | 3,500 |
2013/02/28 | 410 | 420 | 410 | 415 | 8,200 |
2013/02/27 | 410 | 414 | 410 | 411 | 1,200 |
2013/02/26 | 414 | 415 | 405 | 407 | 2,800 |
2013/02/25 | 415 | 417 | 410 | 416 | 5,200 |
2013/02/22 | 410 | 410 | 401 | 409 | 4,600 |
2013/02/21 | 402 | 410 | 401 | 410 | 4,200 |
2013/02/20 | 402 | 404 | 402 | 403 | 1,200 |
2013/02/19 | 405 | 405 | 404 | 405 | 1,200 |
2013/02/18 | 402 | 404 | 401 | 401 | 2,900 |
2013/02/15 | 408 | 408 | 403 | 403 | 1,500 |
2013/02/14 | 402 | 408 | 402 | 405 | 900 |
2013/02/13 | 403 | 405 | 402 | 402 | 4,400 |
2013/02/12 | 402 | 402 | 402 | 402 | 3,900 |
2013/02/08 | 417 | 418 | 403 | 404 | 2,000 |
2013/02/07 | 417 | 417 | 400 | 410 | 9,300 |
2013/02/06 | 414 | 421 | 408 | 419 | 9,200 |
2013/02/05 | 410 | 412 | 410 | 410 | 3,300 |
2013/02/04 | 412 | 412 | 407 | 407 | 6,200 |
2013/02/01 | 408 | 408 | 397 | 405 | 7,600 |
2013/01/31 | 407 | 407 | 403 | 403 | 2,800 |
2013/01/30 | 402 | 407 | 402 | 407 | 3,800 |
2013/01/29 | 405 | 405 | 402 | 402 | 1,900 |
2013/01/28 | 406 | 406 | 402 | 402 | 800 |
2013/01/25 | 407 | 407 | 403 | 403 | 3,200 |
2013/01/24 | 400 | 403 | 398 | 403 | 1,700 |
2013/01/23 | 400 | 400 | 396 | 400 | 2,200 |
2013/01/22 | 400 | 401 | 396 | 397 | 1,300 |
2013/01/21 | 401 | 402 | 397 | 397 | 2,800 |
2013/01/18 | 400 | 400 | 399 | 400 | 2,700 |
2013/01/17 | 399 | 399 | 395 | 395 | 1,200 |
2013/01/16 | 398 | 400 | 395 | 399 | 2,700 |
2013/01/15 | 395 | 398 | 395 | 398 | 1,400 |
2013/01/11 | 399 | 400 | 395 | 395 | 3,600 |
2013/01/10 | 393 | 396 | 392 | 396 | 2,200 |
2013/01/09 | 395 | 396 | 393 | 394 | 2,500 |
2013/01/08 | 394 | 398 | 388 | 398 | 6,400 |
2013/01/07 | 391 | 393 | 391 | 391 | 9,800 |
2013/01/04 | 385 | 386 | 381 | 383 | 5,100 |