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 |
---|---|---|---|---|---|
2021/12/30 | 15,690 | 15,730 | 15,040 | 15,630 | 65,100 |
2021/12/29 | 16,790 | 16,810 | 15,530 | 15,690 | 126,200 |
2021/12/28 | 16,420 | 16,830 | 16,280 | 16,730 | 51,100 |
2021/12/27 | 16,240 | 16,240 | 15,920 | 16,140 | 28,300 |
2021/12/24 | 16,150 | 16,530 | 16,150 | 16,330 | 29,300 |
2021/12/23 | 16,270 | 16,440 | 16,150 | 16,360 | 25,600 |
2021/12/22 | 15,810 | 16,220 | 15,730 | 16,000 | 39,000 |
2021/12/21 | 16,100 | 16,170 | 15,640 | 15,930 | 48,200 |
2021/12/20 | 16,060 | 16,400 | 15,710 | 15,710 | 34,900 |
2021/12/17 | 16,530 | 16,640 | 16,100 | 16,220 | 60,100 |
2021/12/16 | 17,350 | 17,350 | 16,750 | 17,000 | 30,700 |
2021/12/15 | 16,460 | 17,030 | 16,420 | 16,810 | 26,300 |
2021/12/14 | 16,710 | 17,010 | 16,430 | 16,520 | 36,000 |
2021/12/13 | 17,230 | 17,350 | 16,920 | 17,110 | 19,700 |
2021/12/10 | 17,470 | 17,580 | 17,040 | 17,110 | 26,900 |
2021/12/09 | 17,610 | 17,710 | 17,450 | 17,590 | 31,800 |
2021/12/08 | 17,710 | 17,710 | 16,960 | 17,610 | 53,700 |
2021/12/07 | 16,400 | 16,980 | 16,330 | 16,980 | 26,000 |
2021/12/06 | 16,980 | 16,980 | 16,270 | 16,390 | 37,500 |
2021/12/03 | 17,110 | 17,110 | 16,640 | 16,990 | 28,000 |
2021/12/02 | 17,720 | 17,720 | 16,800 | 16,800 | 52,800 |
2021/12/01 | 17,900 | 17,970 | 17,100 | 17,750 | 79,500 |
2021/11/30 | 17,630 | 17,950 | 17,100 | 17,240 | 77,400 |
2021/11/29 | 16,610 | 17,740 | 16,600 | 17,230 | 50,100 |
2021/11/26 | 17,870 | 17,870 | 17,200 | 17,490 | 37,800 |
2021/11/25 | 18,080 | 18,230 | 17,720 | 17,980 | 23,000 |
2021/11/24 | 18,990 | 18,990 | 17,810 | 18,050 | 63,300 |
2021/11/22 | 18,550 | 19,270 | 18,550 | 19,010 | 46,400 |
2021/11/19 | 18,600 | 19,130 | 18,540 | 18,670 | 54,100 |
2021/11/18 | 18,820 | 18,940 | 18,510 | 18,510 | 41,700 |
2021/11/17 | 18,890 | 19,180 | 18,550 | 19,010 | 47,500 |
2021/11/16 | 18,490 | 18,850 | 18,160 | 18,670 | 44,600 |
2021/11/15 | 18,150 | 18,300 | 17,920 | 18,150 | 46,100 |
2021/11/12 | 17,500 | 18,130 | 17,500 | 18,050 | 39,400 |
2021/11/11 | 17,580 | 17,660 | 17,040 | 17,500 | 50,600 |
2021/11/10 | 17,220 | 17,590 | 16,710 | 17,310 | 41,400 |
2021/11/09 | 17,320 | 17,850 | 16,970 | 17,020 | 44,900 |
2021/11/08 | 16,230 | 18,360 | 16,110 | 17,500 | 210,800 |
2021/11/05 | 18,550 | 19,210 | 18,210 | 18,230 | 88,100 |
2021/11/04 | 17,950 | 18,540 | 17,720 | 18,260 | 114,600 |
2021/11/02 | 17,010 | 17,670 | 16,790 | 17,500 | 87,300 |
2021/11/01 | 16,100 | 17,120 | 16,090 | 16,610 | 127,300 |
2021/10/29 | 15,980 | 16,050 | 15,610 | 15,780 | 29,700 |
2021/10/28 | 15,760 | 16,100 | 15,760 | 15,980 | 22,400 |
2021/10/27 | 15,750 | 16,210 | 15,750 | 15,830 | 21,000 |
2021/10/26 | 15,880 | 16,180 | 15,810 | 16,030 | 22,300 |
2021/10/25 | 15,380 | 15,750 | 15,170 | 15,720 | 34,400 |
2021/10/22 | 15,250 | 16,150 | 14,990 | 15,680 | 49,600 |
2021/10/21 | 15,040 | 15,380 | 14,880 | 15,090 | 37,800 |
2021/10/20 | 15,800 | 15,930 | 15,160 | 15,180 | 37,100 |
2021/10/19 | 15,630 | 16,000 | 15,600 | 15,740 | 30,200 |
2021/10/18 | 15,690 | 15,700 | 15,280 | 15,630 | 52,600 |
2021/10/15 | 14,330 | 15,250 | 14,330 | 15,240 | 54,000 |
2021/10/14 | 14,070 | 14,450 | 14,000 | 14,030 | 22,500 |
2021/10/13 | 14,230 | 14,250 | 13,850 | 14,050 | 33,600 |
2021/10/12 | 14,060 | 14,270 | 13,920 | 14,240 | 23,600 |
2021/10/11 | 14,030 | 14,260 | 13,680 | 14,030 | 29,800 |
2021/10/08 | 14,130 | 14,360 | 14,010 | 14,330 | 33,700 |
2021/10/07 | 13,810 | 14,200 | 13,750 | 13,850 | 26,900 |
2021/10/06 | 14,400 | 14,560 | 13,740 | 13,970 | 51,200 |
2021/10/05 | 13,700 | 14,380 | 13,400 | 13,800 | 90,100 |
2021/10/04 | 14,680 | 15,010 | 13,630 | 14,100 | 65,500 |
2021/10/01 | 14,940 | 15,090 | 14,260 | 14,640 | 41,800 |
2021/09/30 | 15,700 | 15,700 | 14,890 | 14,980 | 90,800 |
2021/09/29 | 15,730 | 15,990 | 15,200 | 15,550 | 84,600 |
2021/09/28 | 16,830 | 16,900 | 16,300 | 16,540 | 54,200 |
2021/09/27 | 17,060 | 17,180 | 16,720 | 17,130 | 24,300 |
2021/09/24 | 17,800 | 17,810 | 17,010 | 17,060 | 32,300 |
2021/09/22 | 17,350 | 17,530 | 16,990 | 17,320 | 28,600 |
2021/09/21 | 16,620 | 17,300 | 16,610 | 17,290 | 22,400 |
2021/09/17 | 17,000 | 17,580 | 17,000 | 17,400 | 42,800 |
2021/09/16 | 17,610 | 17,790 | 16,970 | 17,100 | 37,400 |
2021/09/15 | 17,100 | 17,510 | 17,100 | 17,430 | 25,200 |
2021/09/14 | 17,120 | 17,550 | 16,850 | 17,370 | 41,600 |
2021/09/13 | 17,280 | 17,400 | 16,700 | 16,850 | 32,800 |
2021/09/10 | 16,610 | 17,200 | 16,550 | 17,200 | 65,800 |
2021/09/09 | 17,010 | 17,100 | 16,360 | 16,610 | 86,300 |
2021/09/08 | 17,420 | 17,470 | 17,080 | 17,150 | 55,600 |
2021/09/07 | 17,500 | 17,620 | 16,930 | 17,500 | 85,300 |
2021/09/06 | 17,500 | 18,290 | 17,390 | 17,470 | 153,600 |
2021/09/03 | 15,600 | 17,150 | 15,420 | 16,930 | 149,400 |
2021/09/02 | 15,650 | 15,700 | 15,320 | 15,610 | 32,600 |
2021/09/01 | 15,270 | 15,580 | 14,630 | 15,520 | 62,400 |
2021/08/31 | 15,300 | 15,800 | 15,180 | 15,200 | 72,600 |
2021/08/30 | 14,710 | 15,280 | 14,420 | 15,270 | 95,800 |
2021/08/27 | 13,900 | 14,440 | 13,810 | 14,240 | 34,500 |
2021/08/26 | 13,940 | 14,380 | 13,840 | 13,980 | 30,200 |
2021/08/25 | 14,150 | 14,400 | 13,850 | 13,850 | 58,900 |
2021/08/24 | 13,170 | 13,810 | 13,170 | 13,780 | 36,800 |
2021/08/23 | 13,030 | 13,080 | 12,790 | 12,980 | 27,200 |
2021/08/20 | 12,990 | 13,170 | 12,850 | 13,010 | 29,900 |
2021/08/19 | 13,570 | 13,720 | 13,020 | 13,050 | 34,900 |
2021/08/18 | 13,850 | 13,910 | 13,440 | 13,810 | 20,100 |
2021/08/17 | 14,560 | 14,560 | 13,480 | 13,730 | 67,400 |
2021/08/16 | 14,350 | 14,580 | 14,130 | 14,360 | 40,000 |
2021/08/13 | 14,520 | 15,300 | 13,850 | 14,520 | 120,700 |
2021/08/12 | 13,380 | 14,700 | 13,350 | 14,600 | 175,500 |
2021/08/11 | 13,100 | 13,890 | 12,900 | 13,380 | 136,200 |
2021/08/10 | 12,880 | 13,330 | 12,340 | 12,800 | 175,000 |
2021/08/06 | 12,500 | 12,500 | 12,140 | 12,190 | 16,800 |
2021/08/05 | 12,240 | 12,540 | 12,210 | 12,320 | 15,600 |
2021/08/04 | 12,380 | 12,550 | 12,220 | 12,420 | 22,700 |
2021/08/03 | 12,040 | 12,430 | 11,990 | 12,380 | 38,500 |
2021/08/02 | 12,150 | 12,460 | 11,980 | 12,140 | 34,600 |
2021/07/30 | 11,960 | 12,100 | 11,710 | 12,010 | 52,000 |
2021/07/29 | 11,740 | 11,990 | 11,630 | 11,960 | 15,600 |
2021/07/28 | 11,800 | 11,950 | 11,680 | 11,740 | 19,700 |
2021/07/27 | 12,350 | 12,440 | 11,950 | 12,000 | 28,000 |
2021/07/26 | 12,040 | 12,050 | 11,810 | 11,870 | 15,900 |
2021/07/21 | 11,600 | 11,880 | 11,490 | 11,740 | 31,400 |
2021/07/20 | 11,710 | 11,890 | 11,490 | 11,520 | 32,700 |
2021/07/19 | 12,160 | 12,160 | 11,750 | 11,870 | 46,400 |
2021/07/16 | 12,380 | 12,480 | 12,150 | 12,210 | 30,100 |
2021/07/15 | 12,860 | 12,910 | 12,400 | 12,410 | 56,400 |
2021/07/14 | 12,950 | 13,270 | 12,860 | 12,950 | 19,900 |
2021/07/13 | 13,400 | 13,400 | 12,940 | 13,200 | 38,100 |
2021/07/12 | 12,910 | 13,260 | 12,820 | 13,190 | 51,900 |
2021/07/09 | 12,510 | 12,790 | 12,400 | 12,790 | 38,800 |
2021/07/08 | 12,420 | 12,890 | 12,190 | 12,740 | 50,600 |
2021/07/07 | 12,500 | 12,790 | 12,300 | 12,500 | 46,500 |
2021/07/06 | 12,200 | 12,540 | 12,200 | 12,510 | 32,200 |
2021/07/05 | 12,200 | 12,300 | 12,100 | 12,240 | 16,600 |
2021/07/02 | 12,280 | 12,360 | 12,130 | 12,250 | 18,700 |
2021/07/01 | 12,460 | 12,660 | 12,190 | 12,290 | 28,300 |
2021/06/30 | 12,420 | 12,470 | 11,910 | 12,370 | 100,100 |
2021/06/29 | 12,660 | 12,720 | 12,210 | 12,500 | 35,200 |
2021/06/28 | 12,610 | 12,730 | 12,520 | 12,660 | 16,400 |
2021/06/25 | 12,800 | 12,870 | 12,560 | 12,600 | 18,900 |
2021/06/24 | 13,010 | 13,010 | 12,700 | 12,700 | 17,900 |
2021/06/23 | 13,170 | 13,250 | 12,790 | 12,840 | 28,100 |
2021/06/22 | 12,990 | 13,030 | 12,750 | 12,970 | 14,600 |
2021/06/21 | 12,500 | 12,860 | 12,450 | 12,670 | 22,700 |
2021/06/18 | 12,950 | 13,060 | 12,830 | 12,860 | 39,800 |
2021/06/17 | 13,100 | 13,300 | 12,810 | 12,950 | 91,200 |
2021/06/16 | 12,840 | 12,840 | 12,360 | 12,560 | 37,600 |
2021/06/15 | 12,900 | 13,140 | 12,840 | 12,930 | 47,000 |
2021/06/14 | 12,500 | 12,890 | 12,450 | 12,800 | 35,500 |
2021/06/11 | 12,600 | 12,850 | 12,450 | 12,530 | 31,600 |
2021/06/10 | 12,430 | 12,690 | 12,250 | 12,520 | 22,300 |
2021/06/09 | 12,190 | 12,540 | 12,020 | 12,440 | 43,200 |
2021/06/08 | 12,540 | 12,540 | 12,100 | 12,260 | 23,900 |
2021/06/07 | 12,320 | 12,600 | 12,240 | 12,440 | 45,000 |
2021/06/04 | 12,000 | 12,090 | 11,760 | 12,070 | 26,600 |
2021/06/03 | 11,360 | 12,140 | 11,360 | 12,110 | 59,100 |
2021/06/02 | 11,160 | 11,490 | 10,950 | 11,490 | 43,700 |
2021/06/01 | 11,690 | 11,690 | 11,020 | 11,070 | 74,200 |
2021/05/31 | 11,420 | 11,780 | 11,130 | 11,640 | 105,300 |
2021/05/28 | 11,600 | 11,730 | 11,390 | 11,390 | 28,800 |
2021/05/27 | 11,740 | 11,740 | 11,410 | 11,580 | 27,400 |
2021/05/26 | 11,450 | 11,740 | 11,360 | 11,700 | 20,200 |
2021/05/25 | 11,780 | 11,840 | 11,410 | 11,450 | 33,300 |
2021/05/24 | 11,330 | 11,610 | 11,210 | 11,500 | 40,400 |
2021/05/21 | 11,290 | 11,850 | 11,160 | 11,630 | 111,200 |
2021/05/20 | 10,080 | 10,830 | 10,080 | 10,750 | 77,600 |
2021/05/19 | 10,090 | 10,320 | 10,000 | 10,080 | 36,000 |
2021/05/18 | 10,200 | 10,500 | 10,070 | 10,330 | 50,500 |
2021/05/17 | 10,880 | 10,910 | 10,420 | 10,500 | 29,600 |
2021/05/14 | 10,970 | 11,240 | 10,580 | 10,800 | 47,800 |
2021/05/13 | 10,700 | 11,290 | 10,640 | 10,840 | 65,600 |
2021/05/12 | 11,550 | 12,000 | 11,140 | 11,290 | 108,900 |
2021/05/11 | 12,300 | 12,300 | 11,440 | 11,540 | 57,400 |
2021/05/10 | 12,570 | 12,690 | 12,360 | 12,430 | 26,400 |
2021/05/07 | 12,800 | 13,000 | 12,580 | 12,640 | 19,200 |
2021/05/06 | 13,320 | 13,320 | 12,580 | 12,800 | 101,000 |
2021/04/30 | 13,070 | 13,690 | 12,910 | 13,620 | 93,500 |
2021/04/28 | 12,470 | 12,920 | 12,250 | 12,870 | 36,300 |
2021/04/27 | 12,720 | 12,720 | 12,250 | 12,250 | 24,900 |
2021/04/26 | 13,100 | 13,190 | 12,550 | 12,690 | 21,300 |
2021/04/23 | 13,000 | 13,320 | 12,800 | 12,910 | 28,800 |
2021/04/22 | 12,470 | 13,170 | 12,430 | 13,100 | 48,200 |
2021/04/21 | 12,300 | 12,300 | 12,020 | 12,170 | 14,500 |
2021/04/20 | 12,780 | 12,790 | 12,450 | 12,470 | 17,400 |
2021/04/19 | 12,670 | 12,860 | 12,480 | 12,810 | 18,200 |
2021/04/16 | 12,870 | 13,190 | 12,510 | 12,530 | 34,500 |
2021/04/15 | 12,150 | 12,600 | 12,150 | 12,600 | 27,600 |
2021/04/14 | 12,720 | 12,800 | 12,310 | 12,350 | 30,100 |
2021/04/13 | 12,440 | 12,770 | 12,200 | 12,590 | 22,200 |
2021/04/12 | 12,840 | 12,840 | 12,260 | 12,360 | 23,600 |
2021/04/09 | 13,110 | 13,450 | 12,650 | 12,820 | 39,800 |
2021/04/08 | 13,610 | 13,610 | 13,010 | 13,090 | 30,200 |
2021/04/07 | 13,450 | 13,680 | 13,240 | 13,420 | 27,800 |
2021/04/06 | 13,880 | 13,900 | 13,400 | 13,460 | 28,700 |
2021/04/05 | 13,410 | 13,900 | 13,410 | 13,780 | 39,900 |
2021/04/02 | 13,890 | 13,980 | 13,560 | 13,570 | 36,300 |
2021/04/01 | 13,700 | 13,880 | 13,300 | 13,600 | 74,400 |
2021/03/31 | 12,890 | 13,880 | 12,410 | 13,880 | 174,000 |
2021/03/30 | 11,740 | 13,100 | 11,580 | 12,970 | 149,600 |
2021/03/29 | 11,160 | 12,090 | 11,160 | 11,760 | 83,000 |
2021/03/26 | 11,190 | 11,190 | 10,800 | 11,020 | 15,600 |
2021/03/25 | 11,090 | 11,300 | 10,710 | 10,890 | 21,900 |
2021/03/24 | 11,000 | 11,580 | 10,760 | 10,900 | 54,300 |
2021/03/23 | 10,760 | 11,550 | 10,750 | 11,100 | 35,100 |
2021/03/22 | 10,720 | 10,950 | 10,670 | 10,670 | 22,500 |
2021/03/19 | 11,050 | 11,080 | 10,660 | 10,730 | 38,300 |
2021/03/18 | 10,800 | 11,400 | 10,790 | 11,240 | 61,600 |
2021/03/17 | 10,780 | 10,780 | 10,460 | 10,550 | 17,100 |
2021/03/16 | 10,400 | 10,640 | 10,390 | 10,540 | 15,800 |
2021/03/15 | 10,590 | 10,590 | 10,240 | 10,400 | 22,000 |
2021/03/12 | 10,600 | 10,780 | 10,420 | 10,600 | 26,200 |
2021/03/11 | 10,820 | 10,860 | 10,420 | 10,600 | 16,400 |
2021/03/10 | 11,090 | 11,090 | 10,650 | 10,820 | 15,600 |
2021/03/09 | 10,350 | 10,760 | 10,120 | 10,550 | 25,000 |
2021/03/08 | 11,260 | 11,350 | 10,810 | 10,880 | 16,100 |
2021/03/05 | 11,130 | 11,360 | 10,790 | 11,250 | 29,200 |
2021/03/04 | 11,440 | 11,520 | 11,060 | 11,300 | 20,900 |
2021/03/03 | 11,780 | 11,820 | 11,410 | 11,740 | 9,000 |
2021/03/02 | 11,850 | 11,970 | 11,380 | 11,600 | 20,100 |
2021/03/01 | 11,740 | 12,070 | 11,380 | 11,850 | 48,100 |
2021/02/26 | 11,220 | 11,700 | 11,000 | 11,500 | 111,200 |
2021/02/25 | 11,750 | 11,890 | 11,520 | 11,700 | 21,500 |
2021/02/24 | 11,870 | 11,870 | 11,270 | 11,300 | 41,600 |
2021/02/22 | 11,890 | 12,350 | 11,730 | 12,100 | 40,500 |
2021/02/19 | 10,840 | 11,920 | 10,690 | 11,890 | 51,700 |
2021/02/18 | 11,620 | 11,620 | 10,910 | 11,140 | 60,900 |
2021/02/17 | 11,910 | 12,000 | 11,650 | 11,650 | 19,400 |
2021/02/16 | 12,050 | 12,250 | 11,910 | 12,030 | 19,000 |
2021/02/15 | 12,410 | 12,410 | 11,820 | 12,050 | 43,900 |
2021/02/12 | 12,360 | 12,560 | 12,070 | 12,210 | 28,400 |
2021/02/10 | 12,640 | 12,890 | 12,220 | 12,260 | 28,100 |
2021/02/09 | 12,850 | 13,180 | 12,650 | 12,810 | 39,200 |
2021/02/08 | 12,350 | 13,430 | 12,260 | 12,560 | 121,800 |
2021/02/05 | 12,180 | 12,360 | 11,610 | 11,980 | 60,600 |
2021/02/04 | 12,690 | 12,980 | 12,090 | 12,170 | 61,200 |
2021/02/03 | 13,120 | 13,150 | 12,700 | 12,930 | 20,400 |
2021/02/02 | 13,000 | 13,260 | 12,650 | 12,950 | 34,200 |
2021/02/01 | 12,820 | 12,820 | 12,210 | 12,610 | 57,600 |
2021/01/29 | 12,670 | 12,850 | 12,000 | 12,840 | 73,700 |
2021/01/28 | 12,400 | 12,740 | 12,280 | 12,550 | 35,900 |
2021/01/27 | 13,090 | 13,120 | 12,740 | 13,000 | 33,700 |
2021/01/26 | 13,090 | 13,270 | 12,790 | 13,030 | 49,100 |
2021/01/25 | 12,980 | 13,160 | 12,710 | 13,080 | 35,900 |
2021/01/22 | 13,480 | 13,790 | 12,870 | 12,920 | 63,000 |
2021/01/21 | 14,040 | 14,220 | 13,480 | 13,650 | 41,300 |
2021/01/20 | 14,190 | 14,300 | 13,900 | 13,950 | 39,200 |
2021/01/19 | 14,050 | 14,150 | 13,600 | 13,960 | 37,300 |
2021/01/18 | 13,740 | 14,140 | 13,570 | 13,840 | 31,400 |
2021/01/15 | 14,300 | 14,470 | 13,780 | 13,940 | 62,600 |
2021/01/14 | 14,490 | 14,770 | 13,520 | 13,810 | 113,500 |
2021/01/13 | 14,450 | 14,770 | 14,210 | 14,500 | 88,100 |
2021/01/12 | 13,840 | 14,100 | 13,660 | 13,990 | 52,400 |
2021/01/08 | 14,500 | 14,580 | 13,900 | 13,940 | 57,300 |
2021/01/07 | 14,050 | 14,400 | 13,660 | 14,050 | 88,100 |
2021/01/06 | 12,940 | 13,880 | 12,940 | 13,650 | 111,000 |
2021/01/05 | 11,830 | 13,230 | 11,710 | 13,090 | 142,600 |
2021/01/04 | 11,950 | 11,980 | 11,560 | 11,830 | 42,200 |