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 |
---|---|---|---|---|---|
2016/12/30 | 580 | 588 | 576 | 581 | 6,700 |
2016/12/29 | 587 | 587 | 576 | 582 | 6,800 |
2016/12/28 | 575 | 586 | 574 | 584 | 5,400 |
2016/12/27 | 579 | 583 | 570 | 573 | 21,600 |
2016/12/26 | 588 | 588 | 571 | 572 | 15,600 |
2016/12/22 | 595 | 595 | 578 | 585 | 32,000 |
2016/12/21 | 613 | 613 | 602 | 602 | 10,800 |
2016/12/20 | 629 | 629 | 605 | 608 | 24,300 |
2016/12/19 | 635 | 638 | 627 | 629 | 17,700 |
2016/12/16 | 637 | 655 | 628 | 634 | 30,500 |
2016/12/15 | 615 | 667 | 615 | 627 | 67,700 |
2016/12/14 | 606 | 610 | 602 | 608 | 9,300 |
2016/12/13 | 596 | 610 | 596 | 605 | 16,600 |
2016/12/12 | 600 | 613 | 596 | 605 | 15,100 |
2016/12/09 | 600 | 600 | 590 | 591 | 15,500 |
2016/12/08 | 595 | 596 | 585 | 590 | 19,000 |
2016/12/07 | 580 | 594 | 580 | 594 | 10,000 |
2016/12/06 | 582 | 587 | 577 | 578 | 6,400 |
2016/12/05 | 590 | 591 | 576 | 581 | 11,200 |
2016/12/02 | 571 | 596 | 566 | 579 | 21,400 |
2016/12/01 | 560 | 567 | 558 | 561 | 16,800 |
2016/11/30 | 554 | 559 | 553 | 557 | 7,300 |
2016/11/29 | 553 | 560 | 551 | 552 | 17,600 |
2016/11/28 | 549 | 557 | 545 | 552 | 7,200 |
2016/11/25 | 556 | 557 | 543 | 544 | 9,000 |
2016/11/24 | 546 | 552 | 546 | 551 | 7,700 |
2016/11/22 | 545 | 553 | 540 | 543 | 8,800 |
2016/11/21 | 538 | 556 | 538 | 545 | 10,700 |
2016/11/18 | 534 | 538 | 533 | 537 | 7,800 |
2016/11/17 | 531 | 533 | 525 | 532 | 6,400 |
2016/11/16 | 520 | 530 | 520 | 526 | 10,800 |
2016/11/15 | 527 | 535 | 521 | 524 | 13,300 |
2016/11/14 | 537 | 540 | 521 | 530 | 23,200 |
2016/11/11 | 527 | 550 | 527 | 533 | 21,400 |
2016/11/10 | 553 | 553 | 540 | 545 | 8,600 |
2016/11/09 | 560 | 560 | 525 | 540 | 13,400 |
2016/11/08 | 567 | 567 | 559 | 559 | 5,000 |
2016/11/07 | 564 | 570 | 561 | 561 | 6,100 |
2016/11/04 | 573 | 578 | 570 | 570 | 6,200 |
2016/11/02 | 588 | 593 | 574 | 583 | 28,500 |
2016/11/01 | 580 | 593 | 575 | 588 | 23,000 |
2016/10/31 | 578 | 581 | 572 | 580 | 9,100 |
2016/10/28 | 570 | 582 | 570 | 580 | 8,100 |
2016/10/27 | 578 | 579 | 571 | 577 | 3,000 |
2016/10/26 | 578 | 578 | 569 | 573 | 2,300 |
2016/10/25 | 578 | 580 | 569 | 578 | 12,500 |
2016/10/24 | 570 | 578 | 570 | 572 | 4,800 |
2016/10/21 | 578 | 578 | 570 | 571 | 8,900 |
2016/10/20 | 574 | 582 | 570 | 580 | 7,000 |
2016/10/19 | 566 | 580 | 562 | 574 | 12,800 |
2016/10/18 | 564 | 566 | 557 | 566 | 7,700 |
2016/10/17 | 564 | 564 | 552 | 554 | 3,800 |
2016/10/14 | 569 | 579 | 545 | 554 | 14,100 |
2016/10/13 | 572 | 583 | 562 | 570 | 10,700 |
2016/10/12 | 595 | 604 | 572 | 572 | 23,300 |
2016/10/11 | 549 | 598 | 545 | 590 | 33,100 |
2016/10/07 | 545 | 547 | 539 | 545 | 2,400 |
2016/10/06 | 540 | 546 | 538 | 542 | 4,800 |
2016/10/05 | 538 | 545 | 537 | 538 | 4,900 |
2016/10/04 | 537 | 548 | 537 | 539 | 4,900 |
2016/10/03 | 549 | 549 | 537 | 541 | 4,100 |
2016/09/30 | 540 | 549 | 540 | 543 | 7,000 |
2016/09/29 | 543 | 553 | 533 | 542 | 7,800 |
2016/09/28 | 534 | 543 | 528 | 543 | 4,800 |
2016/09/27 | 539 | 540 | 535 | 539 | 7,900 |
2016/09/26 | 536 | 541 | 533 | 533 | 9,700 |
2016/09/23 | 545 | 545 | 531 | 536 | 16,100 |
2016/09/21 | 545 | 545 | 537 | 539 | 7,600 |
2016/09/20 | 534 | 544 | 534 | 542 | 3,800 |
2016/09/16 | 542 | 542 | 537 | 537 | 3,100 |
2016/09/15 | 538 | 540 | 535 | 540 | 7,100 |
2016/09/14 | 540 | 544 | 538 | 540 | 2,900 |
2016/09/13 | 540 | 546 | 539 | 540 | 3,900 |
2016/09/12 | 546 | 550 | 542 | 542 | 4,100 |
2016/09/09 | 540 | 546 | 539 | 546 | 6,100 |
2016/09/08 | 538 | 547 | 538 | 538 | 11,000 |
2016/09/07 | 541 | 541 | 538 | 541 | 6,700 |
2016/09/06 | 537 | 547 | 536 | 543 | 8,400 |
2016/09/05 | 535 | 542 | 535 | 540 | 6,000 |
2016/09/02 | 533 | 536 | 531 | 535 | 5,800 |
2016/09/01 | 527 | 530 | 525 | 530 | 5,200 |
2016/08/31 | 525 | 530 | 520 | 529 | 26,000 |
2016/08/30 | 522 | 522 | 521 | 522 | 10,500 |
2016/08/29 | 522 | 532 | 520 | 522 | 12,400 |
2016/08/26 | 525 | 528 | 522 | 522 | 6,800 |
2016/08/25 | 540 | 540 | 525 | 525 | 6,300 |
2016/08/24 | 519 | 532 | 519 | 532 | 8,700 |
2016/08/23 | 542 | 544 | 518 | 524 | 9,900 |
2016/08/22 | 543 | 550 | 540 | 550 | 6,600 |
2016/08/19 | 555 | 556 | 543 | 543 | 8,500 |
2016/08/18 | 566 | 566 | 555 | 556 | 4,300 |
2016/08/17 | 555 | 566 | 555 | 556 | 2,200 |
2016/08/16 | 560 | 569 | 555 | 555 | 3,100 |
2016/08/15 | 555 | 557 | 554 | 557 | 1,500 |
2016/08/12 | 560 | 561 | 550 | 557 | 7,100 |
2016/08/10 | 575 | 576 | 568 | 570 | 4,700 |
2016/08/09 | 581 | 581 | 577 | 577 | 1,300 |
2016/08/08 | 585 | 585 | 575 | 576 | 3,700 |
2016/08/05 | 585 | 585 | 577 | 577 | 4,200 |
2016/08/04 | 575 | 584 | 575 | 584 | 3,500 |
2016/08/03 | 581 | 582 | 573 | 575 | 7,500 |
2016/08/02 | 583 | 588 | 573 | 588 | 4,800 |
2016/08/01 | 583 | 583 | 580 | 580 | 3,100 |
2016/07/29 | 572 | 572 | 564 | 564 | 3,400 |
2016/07/28 | 570 | 580 | 567 | 567 | 8,900 |
2016/07/27 | 555 | 568 | 555 | 562 | 4,400 |
2016/07/26 | 560 | 560 | 555 | 555 | 6,200 |
2016/07/25 | 575 | 575 | 559 | 560 | 6,100 |
2016/07/22 | 565 | 566 | 551 | 557 | 5,100 |
2016/07/21 | 562 | 565 | 555 | 563 | 7,400 |
2016/07/20 | 559 | 563 | 554 | 563 | 15,600 |
2016/07/19 | 558 | 576 | 558 | 561 | 5,400 |
2016/07/15 | 571 | 572 | 565 | 568 | 3,800 |
2016/07/14 | 577 | 583 | 572 | 576 | 6,100 |
2016/07/13 | 590 | 590 | 580 | 582 | 6,300 |
2016/07/12 | 585 | 590 | 570 | 576 | 14,700 |
2016/07/11 | 556 | 583 | 556 | 583 | 9,300 |
2016/07/08 | 552 | 557 | 550 | 551 | 5,100 |
2016/07/07 | 571 | 574 | 552 | 552 | 9,700 |
2016/07/06 | 565 | 581 | 556 | 581 | 13,200 |
2016/07/05 | 615 | 615 | 593 | 593 | 8,700 |
2016/07/04 | 599 | 600 | 583 | 587 | 12,900 |
2016/07/01 | 586 | 589 | 580 | 583 | 4,400 |
2016/06/30 | 600 | 600 | 578 | 579 | 14,000 |
2016/06/29 | 580 | 584 | 571 | 571 | 13,000 |
2016/06/28 | 570 | 570 | 540 | 569 | 20,600 |
2016/06/27 | 534 | 585 | 534 | 561 | 44,000 |
2016/06/24 | 623 | 623 | 513 | 530 | 71,800 |
2016/06/23 | 645 | 645 | 603 | 613 | 49,200 |
2016/06/22 | 700 | 722 | 650 | 675 | 262,100 |
2016/06/21 | 598 | 653 | 592 | 653 | 91,800 |
2016/06/20 | 578 | 578 | 553 | 553 | 10,400 |
2016/06/17 | 556 | 567 | 542 | 542 | 4,300 |
2016/06/16 | 584 | 584 | 535 | 550 | 14,100 |
2016/06/15 | 588 | 596 | 588 | 590 | 4,700 |
2016/06/14 | 630 | 636 | 585 | 587 | 14,300 |
2016/06/13 | 635 | 635 | 630 | 630 | 5,500 |
2016/06/10 | 659 | 659 | 645 | 650 | 5,300 |
2016/06/09 | 636 | 650 | 636 | 639 | 3,700 |
2016/06/08 | 645 | 645 | 630 | 635 | 5,600 |
2016/06/07 | 649 | 652 | 645 | 645 | 5,600 |
2016/06/06 | 640 | 649 | 630 | 649 | 4,400 |
2016/06/03 | 640 | 642 | 634 | 638 | 5,400 |
2016/06/02 | 649 | 653 | 641 | 641 | 10,100 |
2016/06/01 | 657 | 663 | 650 | 651 | 6,500 |
2016/05/31 | 663 | 670 | 657 | 660 | 10,400 |
2016/05/30 | 660 | 663 | 656 | 663 | 5,200 |
2016/05/27 | 656 | 661 | 656 | 660 | 3,400 |
2016/05/26 | 659 | 671 | 653 | 653 | 11,600 |
2016/05/25 | 660 | 669 | 654 | 669 | 14,900 |
2016/05/24 | 655 | 656 | 644 | 655 | 8,700 |
2016/05/23 | 650 | 652 | 642 | 645 | 9,300 |
2016/05/20 | 657 | 668 | 643 | 658 | 10,100 |
2016/05/19 | 663 | 674 | 657 | 657 | 12,300 |
2016/05/18 | 681 | 683 | 661 | 663 | 17,300 |
2016/05/17 | 690 | 690 | 681 | 685 | 15,300 |
2016/05/16 | 833 | 833 | 689 | 695 | 108,900 |
2016/05/13 | 749 | 755 | 739 | 743 | 7,800 |
2016/05/12 | 750 | 750 | 732 | 744 | 10,500 |
2016/05/11 | 784 | 790 | 750 | 760 | 19,000 |
2016/05/10 | 780 | 783 | 771 | 779 | 10,300 |
2016/05/09 | 748 | 769 | 748 | 765 | 12,300 |
2016/05/06 | 737 | 737 | 720 | 727 | 8,000 |
2016/05/02 | 710 | 734 | 710 | 722 | 6,000 |
2016/04/28 | 720 | 721 | 708 | 710 | 11,400 |
2016/04/27 | 720 | 726 | 711 | 720 | 11,300 |
2016/04/26 | 755 | 755 | 732 | 735 | 15,700 |
2016/04/25 | 790 | 790 | 755 | 755 | 24,200 |
2016/04/22 | 813 | 813 | 755 | 796 | 25,300 |
2016/04/21 | 828 | 840 | 824 | 828 | 20,800 |
2016/04/20 | 820 | 850 | 810 | 822 | 72,000 |
2016/04/19 | 740 | 798 | 740 | 794 | 44,500 |
2016/04/18 | 746 | 749 | 727 | 748 | 14,900 |
2016/04/15 | 709 | 739 | 702 | 737 | 21,300 |
2016/04/14 | 686 | 712 | 682 | 709 | 8,500 |
2016/04/13 | 660 | 685 | 660 | 679 | 5,200 |
2016/04/12 | 652 | 675 | 651 | 670 | 2,600 |
2016/04/11 | 658 | 660 | 650 | 659 | 4,400 |
2016/04/08 | 663 | 665 | 647 | 658 | 4,800 |
2016/04/07 | 646 | 655 | 637 | 644 | 4,100 |
2016/04/06 | 635 | 639 | 628 | 635 | 3,700 |
2016/04/05 | 663 | 673 | 625 | 628 | 10,200 |
2016/04/04 | 690 | 690 | 671 | 673 | 4,600 |
2016/04/01 | 690 | 699 | 670 | 670 | 7,500 |
2016/03/31 | 718 | 722 | 700 | 704 | 15,500 |
2016/03/30 | 730 | 731 | 722 | 722 | 6,400 |
2016/03/29 | 725 | 746 | 721 | 730 | 7,800 |
2016/03/28 | 754 | 754 | 733 | 745 | 5,200 |
2016/03/25 | 757 | 757 | 731 | 752 | 14,100 |
2016/03/24 | 740 | 752 | 740 | 752 | 6,200 |
2016/03/23 | 738 | 742 | 732 | 742 | 7,100 |
2016/03/22 | 730 | 740 | 730 | 737 | 9,700 |
2016/03/18 | 730 | 730 | 715 | 727 | 14,900 |
2016/03/17 | 743 | 764 | 723 | 730 | 20,500 |
2016/03/16 | 738 | 746 | 736 | 744 | 8,300 |
2016/03/15 | 732 | 743 | 720 | 738 | 11,800 |
2016/03/14 | 743 | 746 | 734 | 737 | 15,800 |
2016/03/11 | 726 | 735 | 711 | 728 | 12,900 |
2016/03/10 | 706 | 727 | 706 | 725 | 11,300 |
2016/03/09 | 703 | 709 | 701 | 706 | 5,500 |
2016/03/08 | 718 | 728 | 701 | 709 | 9,200 |
2016/03/07 | 715 | 734 | 709 | 713 | 21,500 |
2016/03/04 | 687 | 769 | 685 | 703 | 162,100 |
2016/03/03 | 677 | 690 | 667 | 669 | 8,800 |
2016/03/02 | 675 | 690 | 653 | 678 | 10,200 |
2016/03/01 | 660 | 665 | 650 | 655 | 7,300 |
2016/02/29 | 644 | 671 | 644 | 668 | 7,400 |
2016/02/26 | 645 | 647 | 630 | 633 | 4,500 |
2016/02/25 | 646 | 646 | 637 | 644 | 3,500 |
2016/02/24 | 628 | 638 | 621 | 636 | 2,300 |
2016/02/23 | 633 | 633 | 622 | 627 | 4,100 |
2016/02/22 | 604 | 619 | 604 | 614 | 3,800 |
2016/02/19 | 600 | 610 | 600 | 610 | 4,200 |
2016/02/18 | 615 | 617 | 600 | 614 | 13,200 |
2016/02/17 | 578 | 602 | 578 | 585 | 7,900 |
2016/02/16 | 570 | 618 | 570 | 588 | 12,300 |
2016/02/15 | 535 | 583 | 530 | 570 | 22,200 |
2016/02/12 | 536 | 546 | 503 | 505 | 41,500 |
2016/02/10 | 646 | 646 | 570 | 576 | 25,500 |
2016/02/09 | 664 | 664 | 627 | 628 | 11,800 |
2016/02/08 | 655 | 689 | 646 | 670 | 9,800 |
2016/02/05 | 657 | 674 | 657 | 665 | 13,500 |
2016/02/04 | 692 | 693 | 685 | 687 | 8,000 |
2016/02/03 | 693 | 699 | 690 | 692 | 6,600 |
2016/02/02 | 720 | 723 | 711 | 715 | 9,600 |
2016/02/01 | 675 | 712 | 675 | 710 | 17,100 |
2016/01/29 | 664 | 669 | 655 | 669 | 7,700 |
2016/01/28 | 661 | 676 | 661 | 663 | 6,100 |
2016/01/27 | 678 | 679 | 671 | 671 | 3,000 |
2016/01/26 | 670 | 682 | 668 | 668 | 7,300 |
2016/01/25 | 680 | 696 | 671 | 696 | 8,700 |
2016/01/22 | 638 | 657 | 638 | 650 | 7,600 |
2016/01/21 | 649 | 670 | 635 | 635 | 18,700 |
2016/01/20 | 680 | 680 | 659 | 660 | 11,000 |
2016/01/19 | 663 | 675 | 660 | 671 | 11,400 |
2016/01/18 | 680 | 680 | 660 | 664 | 27,000 |
2016/01/15 | 701 | 711 | 696 | 698 | 39,100 |
2016/01/14 | 704 | 720 | 696 | 720 | 37,900 |
2016/01/13 | 711 | 741 | 711 | 719 | 14,800 |
2016/01/12 | 730 | 731 | 710 | 710 | 20,600 |
2016/01/08 | 736 | 745 | 730 | 736 | 13,400 |
2016/01/07 | 745 | 751 | 727 | 739 | 20,000 |
2016/01/06 | 779 | 779 | 745 | 746 | 17,600 |
2016/01/05 | 770 | 777 | 754 | 767 | 11,900 |
2016/01/04 | 772 | 782 | 765 | 765 | 6,300 |