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
2015/12/30 765 783 764 772 10,200
2015/12/29 779 788 759 765 14,700
2015/12/28 735 772 735 765 17,100
2015/12/25 737 747 728 728 54,800
2015/12/24 771 779 747 752 27,800
2015/12/22 783 783 761 770 27,300
2015/12/21 789 799 750 784 47,700
2015/12/18 807 819 792 803 26,300
2015/12/17 818 828 813 814 17,600
2015/12/16 813 833 812 816 19,200
2015/12/15 866 866 808 810 32,300
2015/12/14 858 874 855 860 25,200
2015/12/11 880 884 873 884 17,900
2015/12/10 885 885 866 872 23,000
2015/12/09 878 882 862 871 23,100
2015/12/08 885 899 872 879 21,900
2015/12/07 890 910 881 893 29,200
2015/12/04 891 893 866 878 39,100
2015/12/03 910 915 901 902 27,900
2015/12/02 913 915 901 908 26,400
2015/12/01 911 911 900 905 31,300
2015/11/30 932 932 903 909 39,800
2015/11/27 962 963 921 933 78,300
2015/11/26 914 1,030 901 937 537,800
2015/11/25 927 934 901 909 69,200
2015/11/24 946 960 920 927 241,900
2015/11/20 998 1,038 897 897 414,300
2015/11/19 980 1,046 937 1,028 637,800
2015/11/18 1,222 1,288 1,020 1,040 2,393,100
2015/11/17 1,015 1,015 1,015 1,015 55,400
2015/11/16 865 865 865 865 28,200
2015/11/13 720 728 715 715 7,500
2015/11/12 709 736 709 720 8,400
2015/11/11 722 725 710 712 20,900
2015/11/10 728 733 725 726 11,100
2015/11/09 731 745 703 743 69,700
2015/11/06 796 814 771 803 16,000
2015/11/05 785 808 775 785 40,500
2015/11/04 759 907 759 826 191,600
2015/11/02 757 757 744 757 6,400
2015/10/30 749 757 743 757 2,700
2015/10/29 744 754 744 749 3,500
2015/10/28 735 762 735 742 2,300
2015/10/27 750 760 735 742 8,500
2015/10/26 742 763 734 755 9,100
2015/10/23 733 742 726 737 16,500
2015/10/22 723 725 719 724 3,500
2015/10/21 724 724 715 720 5,700
2015/10/20 727 729 718 718 5,700
2015/10/19 728 728 719 719 6,400
2015/10/16 720 728 720 722 6,100
2015/10/15 715 730 715 720 2,500
2015/10/14 721 733 720 722 4,100
2015/10/13 735 735 717 719 10,900
2015/10/09 723 737 723 735 12,400
2015/10/08 724 739 722 728 8,900
2015/10/07 739 739 718 724 4,600
2015/10/06 722 739 722 731 10,700
2015/10/05 700 716 691 710 6,200
2015/10/02 738 738 700 700 10,300
2015/10/01 699 727 689 710 12,100
2015/09/30 663 688 663 682 4,900
2015/09/29 685 685 661 663 11,800
2015/09/28 685 695 680 686 6,300
2015/09/25 699 702 680 687 12,100
2015/09/24 706 708 690 696 6,600
2015/09/18 716 717 702 703 13,400
2015/09/17 708 723 708 716 4,600
2015/09/16 734 734 704 708 21,200
2015/09/15 769 769 741 743 10,800
2015/09/14 768 769 740 769 11,400
2015/09/11 726 763 726 763 7,800
2015/09/10 702 740 702 735 3,200
2015/09/09 705 725 705 725 27,100
2015/09/08 700 710 670 687 13,400
2015/09/07 705 720 680 703 21,700
2015/09/04 783 800 733 735 20,800
2015/09/03 795 810 790 795 8,400
2015/09/02 763 825 760 795 15,000
2015/09/01 826 826 780 794 10,300
2015/08/31 814 826 803 811 9,000
2015/08/28 790 815 790 799 14,100
2015/08/27 781 805 776 781 13,800
2015/08/26 701 758 701 758 28,500
2015/08/25 702 809 660 704 49,700
2015/08/24 852 878 755 777 41,200
2015/08/21 886 899 860 882 19,600
2015/08/20 884 913 884 903 29,900
2015/08/19 878 880 866 875 8,800
2015/08/18 875 879 855 878 11,000
2015/08/17 851 870 851 866 7,000
2015/08/14 849 856 848 848 14,200
2015/08/13 863 865 850 856 16,500
2015/08/12 872 880 862 864 11,600
2015/08/11 888 888 874 875 8,300
2015/08/10 881 897 873 874 23,000
2015/08/07 885 900 885 893 18,600
2015/08/06 895 898 887 893 20,000
2015/08/05 888 906 886 895 18,400
2015/08/04 905 908 889 891 17,300
2015/08/03 890 912 889 889 13,800
2015/07/31 887 896 886 890 8,100
2015/07/30 900 900 886 893 7,000
2015/07/29 900 902 890 900 8,200
2015/07/28 890 900 890 900 4,000
2015/07/27 910 912 885 904 13,500
2015/07/24 903 914 903 903 14,200
2015/07/23 898 906 897 902 5,200
2015/07/22 893 906 892 902 7,100
2015/07/21 885 915 885 908 10,000
2015/07/17 886 900 886 900 9,200
2015/07/16 908 908 881 901 6,200
2015/07/15 904 910 889 905 11,300
2015/07/14 890 919 885 913 16,100
2015/07/13 859 890 850 882 8,000
2015/07/10 881 881 859 860 14,100
2015/07/09 839 894 777 880 38,800
2015/07/08 932 942 914 914 38,200
2015/07/07 942 948 942 947 11,500
2015/07/06 951 953 940 941 18,300
2015/07/03 966 972 952 954 15,200
2015/07/02 986 988 966 966 8,900
2015/07/01 955 985 943 985 12,600
2015/06/30 945 950 940 941 15,600
2015/06/29 961 961 950 950 16,500
2015/06/26 976 976 966 970 19,900
2015/06/25 981 986 976 978 16,500
2015/06/24 994 996 980 989 10,000
2015/06/23 977 988 977 983 10,200
2015/06/22 986 990 970 990 9,100
2015/06/19 975 984 973 979 10,900
2015/06/18 985 986 979 979 11,000
2015/06/17 987 997 982 985 11,300
2015/06/16 1,004 1,011 990 990 13,400
2015/06/15 1,010 1,017 995 1,002 9,800
2015/06/12 1,004 1,020 993 1,010 13,200
2015/06/11 979 1,000 979 999 12,200
2015/06/10 1,018 1,018 971 980 40,000
2015/06/09 1,038 1,042 1,016 1,018 16,600
2015/06/08 1,025 1,050 1,020 1,037 38,600
2015/06/05 1,040 1,040 1,013 1,022 11,800
2015/06/04 1,045 1,064 1,021 1,023 45,700
2015/06/03 980 1,040 978 1,040 127,700
2015/06/02 966 997 965 989 28,800
2015/06/01 950 975 950 975 17,200
2015/05/29 960 964 947 949 22,300
2015/05/28 951 960 950 958 21,100
2015/05/27 968 975 951 956 51,400
2015/05/26 986 988 978 980 18,300
2015/05/25 988 988 985 987 10,800
2015/05/22 989 989 981 985 15,000
2015/05/21 998 1,000 987 987 29,300
2015/05/20 999 999 995 998 19,700
2015/05/19 1,000 1,015 996 999 30,600
2015/05/18 1,001 1,020 998 999 37,300
2015/05/15 1,007 1,011 1,003 1,005 16,600
2015/05/14 1,008 1,012 1,001 1,002 19,300
2015/05/13 1,010 1,015 1,007 1,009 29,000
2015/05/12 1,031 1,033 1,000 1,020 60,100
2015/05/11 1,055 1,076 1,026 1,031 127,800
2015/05/08 1,000 1,299 1,000 1,144 212,100
2015/05/07 1,004 1,012 999 1,004 12,900
2015/05/01 1,000 1,013 998 1,001 13,700
2015/04/30 1,014 1,020 1,002 1,002 18,600
2015/04/28 1,015 1,017 1,010 1,013 9,300
2015/04/27 1,013 1,019 1,012 1,015 12,600
2015/04/24 1,012 1,020 1,010 1,015 15,300
2015/04/23 1,022 1,024 1,011 1,012 14,100
2015/04/22 1,019 1,028 1,009 1,015 10,700
2015/04/21 1,022 1,034 1,019 1,026 12,100
2015/04/20 1,011 1,033 1,010 1,025 13,900
2015/04/17 1,018 1,022 1,006 1,011 22,600
2015/04/16 1,036 1,044 1,027 1,029 13,900
2015/04/15 1,015 1,041 1,015 1,036 19,600
2015/04/14 1,009 1,020 1,009 1,013 14,500
2015/04/13 1,010 1,018 1,009 1,012 16,300
2015/04/10 1,035 1,038 1,015 1,023 12,300
2015/04/09 1,030 1,065 1,027 1,035 42,200
2015/04/08 1,020 1,034 1,005 1,030 17,100
2015/04/07 1,000 1,018 1,000 1,018 15,600
2015/04/06 999 1,008 999 1,005 6,900
2015/04/03 1,000 1,003 995 1,003 12,100
2015/04/02 989 1,003 989 999 20,200
2015/04/01 1,006 1,008 991 996 27,100
2015/03/31 1,003 1,012 991 1,008 21,100
2015/03/30 1,008 1,020 1,000 1,001 24,400
2015/03/27 1,010 1,030 1,008 1,022 45,300
2015/03/26 1,060 1,063 1,030 1,032 33,500
2015/03/25 1,084 1,084 1,060 1,060 14,300
2015/03/24 1,142 1,143 1,062 1,084 52,000
2015/03/23 1,107 1,132 1,094 1,129 46,400
2015/03/20 1,070 1,086 1,047 1,086 32,300
2015/03/19 1,047 1,074 1,045 1,070 42,700
2015/03/18 1,023 1,050 1,022 1,035 21,000
2015/03/17 1,025 1,032 1,021 1,023 23,200
2015/03/16 1,028 1,032 1,022 1,028 18,400
2015/03/13 1,065 1,065 1,036 1,044 22,800
2015/03/12 1,025 1,075 1,025 1,066 41,800
2015/03/11 1,012 1,030 1,012 1,016 18,400
2015/03/10 1,020 1,029 1,010 1,016 17,100
2015/03/09 1,030 1,041 1,020 1,020 29,900
2015/03/06 1,050 1,054 1,028 1,039 22,500
2015/03/05 1,023 1,049 1,020 1,046 27,000
2015/03/04 1,040 1,044 1,020 1,025 28,300
2015/03/03 1,054 1,054 1,040 1,040 23,500
2015/03/02 1,055 1,065 1,042 1,054 22,400
2015/02/27 1,070 1,073 1,052 1,066 24,400
2015/02/26 1,037 1,086 1,037 1,073 48,300
2015/02/25 1,054 1,054 1,031 1,039 39,300
2015/02/24 1,070 1,075 1,046 1,057 42,800
2015/02/23 1,100 1,103 1,074 1,075 32,800
2015/02/20 1,109 1,114 1,089 1,096 37,600
2015/02/19 1,104 1,123 1,104 1,116 27,100
2015/02/18 1,083 1,117 1,081 1,103 36,400
2015/02/17 1,082 1,100 1,070 1,075 34,700
2015/02/16 1,122 1,146 1,083 1,083 59,600
2015/02/13 1,125 1,125 1,102 1,120 48,000
2015/02/12 1,163 1,164 1,119 1,125 97,300
2015/02/10 1,180 1,185 1,145 1,163 94,600
2015/02/09 1,247 1,247 1,180 1,181 164,800
2015/02/06 1,298 1,299 1,242 1,277 94,800
2015/02/05 1,287 1,320 1,242 1,250 109,000
2015/02/04 1,205 1,285 1,181 1,270 117,100
2015/02/03 1,300 1,378 1,230 1,230 221,800
2015/02/02 1,270 1,325 1,220 1,268 161,700
2015/01/30 1,135 1,309 1,133 1,284 385,700
2015/01/29 1,195 1,215 1,141 1,141 120,100
2015/01/28 1,130 1,250 1,126 1,220 232,300
2015/01/27 1,142 1,158 1,112 1,136 84,700
2015/01/26 1,158 1,173 1,124 1,145 112,400
2015/01/23 1,190 1,224 1,103 1,170 224,900
2015/01/22 1,343 1,445 1,153 1,212 478,300
2015/01/21 1,291 1,477 1,168 1,344 1,311,300
2015/01/20 1,411 1,411 1,360 1,411 678,200
2015/01/19 1,009 1,111 1,000 1,111 262,100
2015/01/16 995 1,015 945 961 126,500
2015/01/15 948 1,011 939 999 105,800
2015/01/14 948 1,030 942 961 121,300
2015/01/13 953 969 947 960 81,300
2015/01/09 1,018 1,024 971 972 178,200
2015/01/08 1,029 1,072 1,022 1,029 90,600
2015/01/07 1,025 1,076 1,022 1,022 98,500
2015/01/06 1,051 1,065 1,026 1,037 168,600
2015/01/05 1,079 1,094 1,041 1,090 130,400

このページの先頭へ