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 |