4970 東洋合成工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,6291,6311,6251,63010,9001,630
2004-12-291,5901,6221,5901,62039,6001,620
2004-12-281,5911,5921,5751,59041,7001,590
2004-12-271,6451,6491,5981,60075,4001,600
2004-12-241,4891,5951,4891,59562,9001,595
2004-12-221,4301,4901,4301,49042,2001,490
2004-12-211,4201,4701,4201,44030,3001,440
2004-12-201,3841,4501,3691,42088,9001,420
2004-12-171,3001,3821,2951,36554,0001,365
2004-12-161,2901,2951,2851,2932,3001,293
2004-12-151,2891,2901,2801,2857,0001,285
2004-12-141,2901,2901,2751,29011,2001,290
2004-12-131,2851,3021,2851,29020,1001,290
2004-12-101,2801,2901,2801,2807,2001,280
2004-12-091,2701,2701,2601,2707,3001,270
2004-12-081,2701,2801,2501,27011,3001,270
2004-12-071,2901,2901,2701,2902,7001,290
2004-12-061,2901,2901,2901,2903,1001,290
2004-12-031,2901,2901,2901,2901,3001,290
2004-12-021,2801,2801,2701,2703,1001,270
2004-12-011,2701,2801,2601,2806,1001,280
2004-11-301,2701,2801,2701,2802,5001,280
2004-11-291,2801,2901,2701,2809,1001,280
2004-11-261,2701,2901,2701,27010,9001,270
2004-11-251,2701,2901,2601,27018,3001,270
2004-11-241,2301,2401,2301,2403,6001,240
2004-11-221,2301,2501,2301,2501,7001,250
2004-11-191,2501,2501,2401,2402,7001,240
2004-11-181,2801,2801,2601,2601,2001,260
2004-11-171,2501,2801,2501,28010,6001,280
2004-11-161,2701,2801,2701,2806,3001,280
2004-11-151,2401,2701,2401,2707,6001,270
2004-11-121,2501,2701,2301,26026,0001,260
2004-11-111,2401,2501,2301,2404,0001,240
2004-11-101,2301,2501,2301,2506,1001,250
2004-11-091,2801,2801,2301,23010,3001,230
2004-11-081,2501,3001,2501,28042,0001,280
2004-11-051,1601,2201,1601,22049,3001,220
2004-11-041,1401,1701,1401,1404,2001,140
2004-11-021,1601,1801,1401,1402,6001,140
2004-11-011,1101,1701,1001,12025,9001,120
2004-10-291,1601,2101,1601,2005,9001,200
2004-10-281,1901,2801,1401,14022,4001,140
2004-10-271,1801,1801,1601,1802,0001,180
2004-10-261,1901,1901,1301,1705,1001,170
2004-10-251,1701,2001,1501,1809,4001,180
2004-10-221,0501,1701,0501,17010,2001,170
2004-10-211,1001,1101,0801,0801,9001,080
2004-10-201,1001,1301,0801,1106,9001,110
2004-10-191,1201,1301,0901,1202,1001,120
2004-10-181,1401,1501,1201,1305,3001,130
2004-10-151,1001,1101,0501,11017,8001,110
2004-10-141,1801,1801,1001,1505,7001,150
2004-10-131,1801,1801,1801,1802001,180
2004-10-121,2101,2101,1801,2104,4001,210
2004-10-081,2001,2201,2001,2206,2001,220
2004-10-071,2001,2001,1901,2006,0001,200
2004-10-061,2001,2001,1901,2002,4001,200
2004-10-051,2001,2001,1601,19011,7001,190
2004-10-041,1901,2001,1701,1906,3001,190
2004-10-011,1601,1801,1501,1703,3001,170
2004-09-301,1401,1801,1401,1805,0001,180
2004-09-291,1901,1901,1501,15019,0001,150
2004-09-281,1701,1801,1701,1804,0001,180
2004-09-271,1601,1601,1501,1508,0001,150
2004-09-241,0901,1301,0901,13010,0001,130
2004-09-221,0601,0801,0201,08021,0001,080
2004-09-171,1501,1501,1501,1501,0001,150
2004-09-161,2201,2201,1901,20019,0001,200
2004-09-151,2001,2501,2001,22056,0001,220
2004-09-141,1501,2001,1501,18024,0001,180
2004-09-131,0601,1301,0601,10025,0001,100
2004-09-101,0201,0201,0101,0205,0001,020
2004-09-091,0401,0401,0401,0402,0001,040
2004-09-081,0301,0501,0301,0502,0001,050
2004-09-071,0201,0301,0201,0304,0001,030
2004-09-031,0401,0501,0401,0409,0001,040
2004-09-021,0401,0401,0401,04013,0001,040
2004-09-011,0401,0501,0301,04013,0001,040
2004-08-311,0601,0701,0401,04013,0001,040
2004-08-301,0901,1001,0801,0806,0001,080
2004-08-271,0301,0801,0301,07024,0001,070
2004-08-261,0201,0501,0201,0305,0001,030
2004-08-259901,0109901,01012,0001,010
2004-08-241,0101,0201,0001,0006,0001,000
2004-08-231,0301,0501,0201,0209,0001,020
2004-08-201,0101,0301,0001,03012,0001,030
2004-08-191,0301,0401,0201,0404,0001,040
2004-08-181,0401,0501,0101,0107,0001,010
2004-08-171,0301,0501,0301,05010,0001,050
2004-08-161,0201,0301,0201,0303,0001,030
2004-08-131,0501,0501,0201,05017,0001,050
2004-08-121,0701,0801,0601,0806,0001,080
2004-08-111,0501,0801,0501,08010,0001,080
2004-08-101,0301,1001,0301,05029,0001,050
2004-08-099301,0609301,05023,0001,050
2004-08-0696096093094013,000940
2004-08-051,0101,01097098020,000980
2004-08-041,0301,0301,0001,0002,0001,000
2004-08-031,0401,0501,0401,0408,0001,040
2004-08-021,0601,0601,0301,0409,0001,040
2004-07-301,0901,0901,0801,0803,0001,080
2004-07-281,0601,0701,0601,0705,0001,070
2004-07-271,1001,1001,0601,07019,0001,070
2004-07-261,1201,1201,0901,09014,0001,090
2004-07-231,1001,1201,1001,12015,0001,120
2004-07-221,1401,1401,1201,1208,0001,120
2004-07-211,1501,1801,1401,1508,0001,150
2004-07-201,2001,2001,1601,1607,0001,160
2004-07-161,1901,1901,1801,1806,0001,180
2004-07-151,2001,2001,2001,20017,0001,200
2004-07-141,2401,2501,2001,20023,0001,200
2004-07-131,2501,2601,2401,24012,0001,240
2004-07-121,2001,2601,2001,25048,0001,250
2004-07-091,1701,2101,1701,19017,0001,190
2004-07-081,1901,2101,1801,18034,0001,180
2004-07-071,2301,2401,1901,22030,0001,220
2004-07-061,2501,2601,2001,20032,0001,200
2004-07-051,2801,2801,2401,27031,0001,270
2004-07-021,2901,3101,2601,28043,0001,280
2004-07-011,2801,3001,2501,30047,0001,300
2004-06-301,2501,2701,2501,25028,0001,250
2004-06-291,2301,2801,2101,22085,0001,220
2004-06-281,2201,2301,2101,22013,0001,220
2004-06-251,1901,2301,1901,20015,0001,200
2004-06-241,1801,2601,1801,24036,0001,240
2004-06-231,1801,2001,1801,18028,0001,180
2004-06-221,2001,2001,1601,17011,0001,170
2004-06-211,2201,2501,1901,19025,0001,190
2004-06-181,2101,2301,1801,18025,0001,180
2004-06-171,2301,2501,1901,20060,0001,200
2004-06-161,2401,2601,1801,21053,0001,210
2004-06-151,1301,2601,1301,240117,0001,240
2004-06-141,1101,1401,1001,13020,0001,130
2004-06-111,0501,1201,0401,12035,0001,120
2004-06-101,0701,0801,0401,05022,0001,050
2004-06-091,1401,1401,0401,05041,0001,050
2004-06-081,1901,2001,1001,11043,0001,110
2004-06-071,0801,1401,0801,10029,0001,100
2004-06-041,0501,1101,0501,08028,0001,080
2004-06-031,1501,1501,0401,05035,0001,050
2004-06-021,1501,1801,1401,160101,0001,160
2004-06-011,1001,1801,1001,140103,0001,140
2004-05-311,0901,1701,0501,080190,0001,080
2004-05-2890390589090356,000903
2004-05-2790390587590333,000903
2004-05-2685592085590553,000905
2004-05-2585186485085513,000855
2004-05-2481088081085018,000850
2004-05-207907907907901,000790
2004-05-197707807707754,000775
2004-05-1775677075677032,000770
2004-05-1480080075077023,000770
2004-05-1382082581582013,000820
2004-05-1282382581982236,000822
2004-05-1182382481982014,000820
2004-05-1082083082082031,000820
2004-05-078258408208204,000820
2004-05-068358358308304,000830
2004-04-308508508358444,000844
2004-04-288898898648709,000870
2004-04-2789190087988014,000880
2004-04-2686089086088017,000880
2004-04-2383585083585011,000850
2004-04-228158258158255,000825
2004-04-2181982081582025,000820
2004-04-2080581580581514,000815
2004-04-1981081079980424,000804
2004-04-168008048008047,000804
2004-04-1579580079580031,000800
2004-04-1479079078078518,000785
2004-04-138008057858009,000800
2004-04-128008108008058,000805
2004-04-0980880979580022,000800
2004-04-088098158098157,000815
2004-04-0780080580080512,000805
2004-04-067958007958005,000800
2004-04-0577979477979029,000790
2004-04-0278479577878031,000780
2004-04-0177778077778025,000780
2004-03-3178078077778019,000780
2004-03-3078580578080510,000805
2004-03-297757807757807,000780
2004-03-2680581078578516,000785
2004-03-258208208058104,000810
2004-03-248098108058059,000805
2004-03-238108108108101,000810
2004-03-228158158098155,000815
2004-03-198098108098093,000809
2004-03-1881581580881021,000810
2004-03-178258258088108,000810
2004-03-168308408308305,000830
2004-03-1581082780882024,000820
2004-03-1281682081081010,000810
2004-03-11816819814819101,000819
2004-03-108158168158163,000816
2004-03-0982582981581620,000816
2004-03-088168218158208,000820
2004-03-0581482581481539,000815
2004-03-0479081079080010,000800
2004-03-0378579378379038,000790
2004-03-02785800783785116,000785
2004-03-0176077075077015,000770
2004-02-277807807707804,000780
2004-02-267907907807802,000780
2004-02-2580081079680023,000800
2004-02-247557757517755,000775
2004-02-2375375474975026,000750
2004-02-2075576475075511,000755
2004-02-197507557417559,000755
2004-02-187457507457503,000750
2004-02-1676877075075512,000755
2004-02-138658657708109,000810
2004-02-1290090086686634,000866
2004-02-1086090086090017,000900
2004-02-0983088083085557,000855
2004-02-0674884074582065,000820
2004-02-0574574774074712,000747
2004-02-0474075074074948,000749
2004-02-0374474974074029,000740
2004-02-0272573072573014,000730
2004-01-3072973072573014,000730
2004-01-2973073472073025,000730
2004-01-2872074571873560,000735
2004-01-2767072067072039,000720
2004-01-2665166564666527,000665
2004-01-236456606456508,000650
2004-01-226606606456604,000660
2004-01-216406456406404,000640
2004-01-2063565063064042,000640
2004-01-196206306206306,000630
2004-01-166356356306303,000630
2004-01-156206406206359,000635
2004-01-1461162060962017,000620
2004-01-136206206116153,000615
2004-01-096106106106104,000610
2004-01-086146146016015,000601
2004-01-076256256006004,000600
2004-01-0663864063263211,000632
2004-01-056256356256354,000635

分割・併合履歴 : なし