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 |
---|---|---|---|---|---|
2014/12/30 | 1,129 | 1,195 | 1,079 | 1,090 | 181,600 |
2014/12/29 | 1,240 | 1,242 | 1,140 | 1,153 | 270,700 |
2014/12/26 | 1,341 | 1,388 | 1,202 | 1,245 | 917,800 |
2014/12/25 | 1,251 | 1,311 | 1,189 | 1,311 | 1,157,200 |
2014/12/24 | 910 | 1,065 | 910 | 1,011 | 401,600 |
2014/12/22 | 973 | 979 | 910 | 925 | 200,400 |
2014/12/19 | 1,050 | 1,080 | 988 | 988 | 248,200 |
2014/12/18 | 995 | 1,020 | 961 | 987 | 150,700 |
2014/12/17 | 997 | 1,044 | 957 | 970 | 178,300 |
2014/12/16 | 1,000 | 1,060 | 977 | 1,001 | 199,000 |
2014/12/15 | 1,030 | 1,079 | 978 | 1,018 | 301,400 |
2014/12/12 | 1,065 | 1,199 | 1,053 | 1,105 | 606,200 |
2014/12/11 | 1,033 | 1,080 | 1,016 | 1,050 | 196,900 |
2014/12/10 | 1,052 | 1,115 | 1,031 | 1,053 | 179,300 |
2014/12/09 | 1,080 | 1,136 | 1,064 | 1,064 | 157,600 |
2014/12/08 | 1,211 | 1,211 | 1,081 | 1,125 | 212,800 |
2014/12/05 | 1,182 | 1,240 | 1,150 | 1,196 | 220,300 |
2014/12/04 | 1,279 | 1,289 | 1,151 | 1,175 | 214,300 |
2014/12/03 | 1,266 | 1,299 | 1,226 | 1,259 | 175,600 |
2014/12/02 | 1,362 | 1,379 | 1,212 | 1,245 | 346,600 |
2014/12/01 | 1,344 | 1,395 | 1,278 | 1,362 | 284,600 |
2014/11/28 | 1,400 | 1,414 | 1,327 | 1,340 | 267,000 |
2014/11/27 | 1,507 | 1,570 | 1,341 | 1,375 | 536,800 |
2014/11/26 | 1,510 | 1,590 | 1,505 | 1,517 | 434,900 |
2014/11/25 | 1,560 | 1,710 | 1,511 | 1,630 | 707,200 |
2014/11/21 | 1,588 | 1,593 | 1,505 | 1,536 | 335,000 |
2014/11/20 | 1,625 | 1,709 | 1,551 | 1,567 | 775,400 |
2014/11/19 | 1,677 | 1,735 | 1,578 | 1,604 | 503,500 |
2014/11/18 | 1,800 | 1,818 | 1,654 | 1,674 | 647,600 |
2014/11/17 | 1,885 | 1,991 | 1,758 | 1,770 | 639,300 |
2014/11/14 | 1,858 | 2,161 | 1,710 | 1,900 | 1,662,300 |
2014/11/13 | 2,298 | 2,430 | 1,898 | 1,898 | 1,271,600 |
2014/11/12 | 2,100 | 2,597 | 1,810 | 2,399 | 2,627,800 |
2014/11/11 | 2,264 | 2,320 | 2,055 | 2,097 | 1,183,400 |
2014/11/10 | 2,200 | 2,220 | 2,180 | 2,220 | 356,200 |
2014/11/07 | 1,820 | 1,986 | 1,804 | 1,820 | 1,018,200 |
2014/11/06 | 1,635 | 1,989 | 1,588 | 1,900 | 1,545,900 |
2014/11/05 | 1,680 | 1,920 | 1,663 | 1,715 | 2,072,100 |
2014/11/04 | 1,380 | 1,580 | 1,273 | 1,520 | 1,121,400 |
2014/10/31 | 1,559 | 1,700 | 1,270 | 1,470 | 2,993,100 |
2014/10/30 | 1,240 | 1,400 | 1,212 | 1,400 | 694,700 |
2014/10/29 | 1,150 | 1,243 | 1,000 | 1,100 | 1,000,300 |
2014/10/28 | 966 | 1,049 | 956 | 1,049 | 176,200 |
2014/10/27 | 924 | 987 | 822 | 899 | 504,200 |
2014/10/24 | 906 | 1,009 | 850 | 915 | 1,125,900 |
2014/10/23 | 1,200 | 1,300 | 888 | 895 | 1,371,300 |
2014/10/22 | 915 | 1,080 | 911 | 1,080 | 1,222,900 |
2014/10/21 | 811 | 931 | 753 | 930 | 2,173,600 |
2014/10/20 | 834 | 867 | 751 | 781 | 757,200 |
2014/10/17 | 924 | 937 | 849 | 849 | 1,014,700 |
2014/10/16 | 1,107 | 1,367 | 930 | 999 | 3,303,600 |
2014/10/15 | 800 | 1,077 | 733 | 1,077 | 2,460,300 |
2014/10/14 | 777 | 777 | 777 | 777 | 242,000 |
2014/10/10 | 677 | 677 | 677 | 677 | 77,300 |
2014/10/09 | 577 | 577 | 577 | 577 | 26,200 |
2014/10/08 | 473 | 497 | 457 | 497 | 80,400 |
2014/10/07 | 413 | 417 | 413 | 417 | 300 |
2014/10/06 | 417 | 423 | 417 | 420 | 4,200 |
2014/10/03 | 413 | 417 | 410 | 416 | 6,000 |
2014/10/02 | 422 | 422 | 409 | 417 | 5,900 |
2014/10/01 | 420 | 422 | 416 | 419 | 8,100 |
2014/09/30 | 427 | 427 | 425 | 425 | 800 |
2014/09/29 | 424 | 433 | 422 | 433 | 5,900 |
2014/09/26 | 420 | 420 | 417 | 420 | 1,100 |
2014/09/25 | 427 | 427 | 420 | 422 | 3,500 |
2014/09/24 | 422 | 424 | 415 | 423 | 9,300 |
2014/09/22 | 423 | 426 | 422 | 422 | 4,500 |
2014/09/19 | 423 | 429 | 421 | 422 | 4,000 |
2014/09/18 | 430 | 430 | 422 | 423 | 3,100 |
2014/09/17 | 428 | 428 | 424 | 424 | 5,800 |
2014/09/16 | 429 | 430 | 429 | 430 | 8,300 |
2014/09/12 | 429 | 430 | 422 | 429 | 11,500 |
2014/09/11 | 422 | 423 | 420 | 421 | 9,000 |
2014/09/10 | 420 | 422 | 419 | 422 | 4,800 |
2014/09/09 | 422 | 424 | 421 | 424 | 3,400 |
2014/09/08 | 429 | 429 | 422 | 422 | 1,800 |
2014/09/05 | 422 | 427 | 419 | 427 | 2,900 |
2014/09/04 | 418 | 430 | 418 | 430 | 8,500 |
2014/09/03 | 420 | 424 | 420 | 422 | 10,300 |
2014/09/02 | 442 | 443 | 423 | 424 | 7,000 |
2014/09/01 | 437 | 440 | 415 | 429 | 19,800 |
2014/08/29 | 430 | 438 | 423 | 437 | 22,900 |
2014/08/28 | 424 | 425 | 416 | 416 | 1,200 |
2014/08/27 | 414 | 424 | 414 | 424 | 2,100 |
2014/08/26 | 425 | 425 | 410 | 414 | 5,400 |
2014/08/25 | 438 | 438 | 418 | 422 | 7,500 |
2014/08/22 | 430 | 435 | 428 | 431 | 3,500 |
2014/08/21 | 440 | 440 | 428 | 428 | 2,500 |
2014/08/20 | 421 | 439 | 420 | 439 | 12,500 |
2014/08/19 | 443 | 457 | 417 | 420 | 28,000 |
2014/08/18 | 429 | 445 | 429 | 445 | 9,700 |
2014/08/15 | 424 | 430 | 417 | 430 | 7,400 |
2014/08/14 | 430 | 430 | 418 | 422 | 8,100 |
2014/08/13 | 445 | 445 | 417 | 430 | 30,500 |
2014/08/12 | 408 | 438 | 406 | 438 | 54,500 |
2014/08/11 | 402 | 406 | 400 | 406 | 35,800 |
2014/08/08 | 392 | 392 | 392 | 392 | 2,000 |
2014/08/07 | 395 | 397 | 394 | 394 | 2,900 |
2014/08/06 | 397 | 397 | 387 | 396 | 1,700 |
2014/08/05 | 396 | 400 | 395 | 395 | 4,100 |
2014/08/04 | 398 | 399 | 392 | 396 | 3,800 |
2014/08/01 | 392 | 395 | 392 | 395 | 1,900 |
2014/07/31 | 391 | 395 | 390 | 395 | 3,900 |
2014/07/30 | 397 | 397 | 395 | 395 | 2,200 |
2014/07/29 | 399 | 399 | 396 | 399 | 600 |
2014/07/28 | 397 | 400 | 397 | 397 | 13,700 |
2014/07/25 | 393 | 397 | 392 | 395 | 5,600 |
2014/07/24 | 391 | 393 | 390 | 393 | 1,800 |
2014/07/23 | 390 | 390 | 384 | 390 | 1,800 |
2014/07/22 | 395 | 396 | 390 | 390 | 2,500 |
2014/07/18 | 397 | 400 | 381 | 400 | 8,900 |
2014/07/17 | 397 | 399 | 384 | 399 | 9,200 |
2014/07/16 | 383 | 395 | 383 | 395 | 16,900 |
2014/07/15 | 375 | 385 | 375 | 383 | 4,300 |
2014/07/14 | 374 | 375 | 374 | 375 | 700 |
2014/07/11 | 372 | 375 | 372 | 374 | 900 |
2014/07/10 | 373 | 374 | 373 | 374 | 1,400 |
2014/07/09 | 378 | 378 | 374 | 374 | 2,300 |
2014/07/08 | 375 | 375 | 374 | 374 | 300 |
2014/07/07 | 376 | 376 | 375 | 376 | 1,000 |
2014/07/04 | 379 | 379 | 373 | 373 | 1,500 |
2014/07/03 | 383 | 383 | 378 | 379 | 1,200 |
2014/07/02 | 380 | 385 | 375 | 377 | 4,100 |
2014/07/01 | 379 | 379 | 373 | 378 | 3,200 |
2014/06/30 | 369 | 379 | 369 | 372 | 4,000 |
2014/06/27 | 383 | 383 | 370 | 370 | 4,700 |
2014/06/26 | 370 | 370 | 369 | 369 | 2,300 |
2014/06/25 | 379 | 379 | 369 | 369 | 7,800 |
2014/06/24 | 366 | 416 | 362 | 382 | 68,000 |
2014/06/23 | 360 | 366 | 360 | 361 | 1,900 |
2014/06/20 | 360 | 365 | 360 | 361 | 1,300 |
2014/06/19 | 357 | 365 | 357 | 360 | 2,300 |
2014/06/18 | 365 | 365 | 360 | 360 | 4,800 |
2014/06/17 | 366 | 367 | 365 | 365 | 3,900 |
2014/06/16 | 355 | 364 | 355 | 358 | 3,100 |
2014/06/13 | 353 | 354 | 353 | 354 | 2,500 |
2014/06/12 | 353 | 357 | 353 | 357 | 1,800 |
2014/06/11 | 355 | 358 | 355 | 358 | 200 |
2014/06/10 | 368 | 368 | 355 | 355 | 6,100 |
2014/06/09 | 355 | 355 | 352 | 355 | 1,500 |
2014/06/06 | 354 | 354 | 349 | 349 | 1,500 |
2014/06/05 | 352 | 353 | 350 | 352 | 5,600 |
2014/06/04 | 353 | 353 | 351 | 351 | 2,800 |
2014/06/03 | 357 | 357 | 354 | 354 | 1,800 |
2014/06/02 | 355 | 355 | 351 | 354 | 3,600 |
2014/05/30 | 351 | 352 | 348 | 351 | 3,200 |
2014/05/29 | 351 | 351 | 351 | 351 | 1,400 |
2014/05/28 | 355 | 355 | 355 | 355 | 200 |
2014/05/27 | 348 | 355 | 348 | 355 | 3,500 |
2014/05/26 | 359 | 359 | 351 | 356 | 4,600 |
2014/05/23 | 354 | 354 | 345 | 347 | 4,900 |
2014/05/22 | 348 | 348 | 347 | 348 | 1,600 |
2014/05/21 | 349 | 352 | 349 | 352 | 2,500 |
2014/05/20 | 358 | 358 | 350 | 356 | 1,300 |
2014/05/19 | 351 | 365 | 349 | 350 | 3,600 |
2014/05/16 | 351 | 352 | 351 | 352 | 1,500 |
2014/05/15 | 352 | 352 | 351 | 351 | 300 |
2014/05/14 | 353 | 353 | 352 | 352 | 700 |
2014/05/13 | 355 | 355 | 353 | 353 | 3,400 |
2014/05/12 | 355 | 358 | 355 | 357 | 900 |
2014/05/09 | 358 | 361 | 357 | 357 | 3,500 |
2014/05/08 | 360 | 360 | 359 | 359 | 3,000 |
2014/05/07 | 359 | 361 | 359 | 359 | 1,700 |
2014/05/02 | 366 | 366 | 359 | 361 | 2,700 |
2014/05/01 | 367 | 367 | 360 | 363 | 3,700 |
2014/04/30 | 362 | 362 | 360 | 362 | 2,600 |
2014/04/28 | 360 | 361 | 360 | 360 | 2,600 |
2014/04/25 | 367 | 367 | 361 | 361 | 3,500 |
2014/04/24 | 365 | 365 | 364 | 364 | 2,900 |
2014/04/23 | 362 | 362 | 362 | 362 | 300 |
2014/04/22 | 367 | 367 | 362 | 362 | 1,400 |
2014/04/21 | 361 | 363 | 361 | 362 | 2,200 |
2014/04/18 | 368 | 368 | 360 | 362 | 5,400 |
2014/04/17 | 365 | 367 | 365 | 367 | 200 |
2014/04/16 | 363 | 367 | 361 | 364 | 4,700 |
2014/04/15 | 363 | 370 | 362 | 370 | 3,000 |
2014/04/14 | 363 | 365 | 363 | 363 | 2,100 |
2014/04/11 | 364 | 364 | 363 | 363 | 1,500 |
2014/04/10 | 364 | 368 | 364 | 364 | 1,000 |
2014/04/09 | 367 | 367 | 364 | 364 | 1,800 |
2014/04/08 | 370 | 372 | 368 | 368 | 3,500 |
2014/04/07 | 371 | 371 | 371 | 371 | 2,900 |
2014/04/04 | 376 | 376 | 376 | 376 | 200 |
2014/04/03 | 375 | 377 | 375 | 377 | 800 |
2014/04/02 | 377 | 378 | 377 | 378 | 2,900 |
2014/04/01 | 378 | 379 | 376 | 378 | 3,700 |
2014/03/31 | 373 | 378 | 372 | 378 | 2,600 |
2014/03/28 | 375 | 376 | 371 | 374 | 6,100 |
2014/03/27 | 380 | 380 | 374 | 374 | 8,000 |
2014/03/26 | 381 | 390 | 380 | 390 | 10,700 |
2014/03/25 | 390 | 390 | 375 | 382 | 11,700 |
2014/03/24 | 385 | 387 | 384 | 387 | 6,100 |
2014/03/20 | 382 | 385 | 381 | 384 | 3,200 |
2014/03/19 | 384 | 388 | 379 | 383 | 12,200 |
2014/03/18 | 388 | 388 | 385 | 385 | 2,300 |
2014/03/17 | 385 | 390 | 382 | 384 | 4,200 |
2014/03/14 | 385 | 388 | 385 | 385 | 1,500 |
2014/03/13 | 383 | 385 | 383 | 385 | 700 |
2014/03/12 | 390 | 390 | 388 | 388 | 1,400 |
2014/03/11 | 387 | 390 | 382 | 390 | 5,500 |
2014/03/10 | 386 | 386 | 385 | 386 | 3,000 |
2014/03/07 | 386 | 387 | 382 | 384 | 8,900 |
2014/03/06 | 385 | 387 | 385 | 387 | 2,000 |
2014/03/05 | 386 | 387 | 385 | 385 | 3,500 |
2014/03/04 | 387 | 387 | 385 | 386 | 2,600 |
2014/03/03 | 385 | 386 | 385 | 386 | 1,700 |
2014/02/28 | 385 | 386 | 383 | 385 | 1,500 |
2014/02/27 | 383 | 385 | 382 | 385 | 2,000 |
2014/02/26 | 382 | 385 | 382 | 383 | 2,900 |
2014/02/25 | 388 | 388 | 381 | 382 | 3,100 |
2014/02/24 | 381 | 383 | 380 | 382 | 3,300 |
2014/02/21 | 381 | 388 | 381 | 381 | 700 |
2014/02/20 | 382 | 388 | 382 | 388 | 1,000 |
2014/02/19 | 381 | 385 | 381 | 383 | 1,300 |
2014/02/18 | 389 | 392 | 381 | 384 | 2,400 |
2014/02/17 | 381 | 381 | 380 | 381 | 600 |
2014/02/14 | 384 | 384 | 383 | 383 | 2,600 |
2014/02/13 | 387 | 387 | 385 | 385 | 1,500 |
2014/02/12 | 384 | 389 | 384 | 387 | 3,100 |
2014/02/10 | 390 | 390 | 384 | 384 | 2,400 |
2014/02/07 | 389 | 389 | 381 | 384 | 1,100 |
2014/02/06 | 376 | 381 | 376 | 377 | 900 |
2014/02/05 | 376 | 383 | 375 | 376 | 3,800 |
2014/02/04 | 380 | 385 | 375 | 384 | 8,600 |
2014/02/03 | 389 | 390 | 386 | 387 | 3,700 |
2014/01/31 | 393 | 393 | 391 | 391 | 400 |
2014/01/30 | 391 | 392 | 387 | 392 | 1,400 |
2014/01/29 | 386 | 397 | 386 | 395 | 11,400 |
2014/01/28 | 390 | 394 | 386 | 394 | 2,100 |
2014/01/27 | 393 | 393 | 380 | 386 | 7,800 |
2014/01/24 | 400 | 400 | 397 | 397 | 4,500 |
2014/01/23 | 408 | 408 | 400 | 403 | 3,700 |
2014/01/22 | 403 | 407 | 400 | 403 | 7,200 |
2014/01/21 | 399 | 402 | 399 | 402 | 2,800 |
2014/01/20 | 397 | 401 | 397 | 401 | 11,300 |
2014/01/17 | 395 | 397 | 395 | 397 | 5,100 |
2014/01/16 | 395 | 399 | 395 | 398 | 3,900 |
2014/01/15 | 399 | 399 | 392 | 395 | 4,500 |
2014/01/14 | 395 | 395 | 391 | 391 | 2,800 |
2014/01/10 | 386 | 393 | 386 | 393 | 3,400 |
2014/01/09 | 388 | 392 | 388 | 388 | 1,100 |
2014/01/08 | 383 | 391 | 382 | 388 | 4,400 |
2014/01/07 | 390 | 390 | 388 | 388 | 2,700 |
2014/01/06 | 380 | 385 | 375 | 383 | 5,400 |