4970 東洋合成工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,129	1,195	1,079	1,090	181,600	1,090
2014-12-29	1,240	1,242	1,140	1,153	270,700	1,153
2014-12-26	1,341	1,388	1,202	1,245	917,800	1,245
2014-12-25	1,251	1,311	1,189	1,311	1,157,200	1,311
2014-12-24	910	1,065	910	1,011	401,600	1,011
2014-12-22	973	979	910	925	200,400	925
2014-12-19	1,050	1,080	988	988	248,200	988
2014-12-18	995	1,020	961	987	150,700	987
2014-12-17	997	1,044	957	970	178,300	970
2014-12-16	1,000	1,060	977	1,001	199,000	1,001
2014-12-15	1,030	1,079	978	1,018	301,400	1,018
2014-12-12	1,065	1,199	1,053	1,105	606,200	1,105
2014-12-11	1,033	1,080	1,016	1,050	196,900	1,050
2014-12-10	1,052	1,115	1,031	1,053	179,300	1,053
2014-12-09	1,080	1,136	1,064	1,064	157,600	1,064
2014-12-08	1,211	1,211	1,081	1,125	212,800	1,125
2014-12-05	1,182	1,240	1,150	1,196	220,300	1,196
2014-12-04	1,279	1,289	1,151	1,175	214,300	1,175
2014-12-03	1,266	1,299	1,226	1,259	175,600	1,259
2014-12-02	1,362	1,379	1,212	1,245	346,600	1,245
2014-12-01	1,344	1,395	1,278	1,362	284,600	1,362
2014-11-28	1,400	1,414	1,327	1,340	267,000	1,340
2014-11-27	1,507	1,570	1,341	1,375	536,800	1,375
2014-11-26	1,510	1,590	1,505	1,517	434,900	1,517
2014-11-25	1,560	1,710	1,511	1,630	707,200	1,630
2014-11-21	1,588	1,593	1,505	1,536	335,000	1,536
2014-11-20	1,625	1,709	1,551	1,567	775,400	1,567
2014-11-19	1,677	1,735	1,578	1,604	503,500	1,604
2014-11-18	1,800	1,818	1,654	1,674	647,600	1,674
2014-11-17	1,885	1,991	1,758	1,770	639,300	1,770
2014-11-14	1,858	2,161	1,710	1,900	1,662,300	1,900
2014-11-13	2,298	2,430	1,898	1,898	1,271,600	1,898
2014-11-12	2,100	2,597	1,810	2,399	2,627,800	2,399
2014-11-11	2,264	2,320	2,055	2,097	1,183,400	2,097
2014-11-10	2,200	2,220	2,180	2,220	356,200	2,220
2014-11-07	1,820	1,986	1,804	1,820	1,018,200	1,820
2014-11-06	1,635	1,989	1,588	1,900	1,545,900	1,900
2014-11-05	1,680	1,920	1,663	1,715	2,072,100	1,715
2014-11-04	1,380	1,580	1,273	1,520	1,121,400	1,520
2014-10-31	1,559	1,700	1,270	1,470	2,993,100	1,470
2014-10-30	1,240	1,400	1,212	1,400	694,700	1,400
2014-10-29	1,150	1,243	1,000	1,100	1,000,300	1,100
2014-10-28	966	1,049	956	1,049	176,200	1,049
2014-10-27	924	987	822	899	504,200	899
2014-10-24	906	1,009	850	915	1,125,900	915
2014-10-23	1,200	1,300	888	895	1,371,300	895
2014-10-22	915	1,080	911	1,080	1,222,900	1,080
2014-10-21	811	931	753	930	2,173,600	930
2014-10-20	834	867	751	781	757,200	781
2014-10-17	924	937	849	849	1,014,700	849
2014-10-16	1,107	1,367	930	999	3,303,600	999
2014-10-15	800	1,077	733	1,077	2,460,300	1,077
2014-10-14	777	777	777	777	242,000	777
2014-10-10	677	677	677	677	77,300	677
2014-10-09	577	577	577	577	26,200	577
2014-10-08	473	497	457	497	80,400	497
2014-10-07	413	417	413	417	300	417
2014-10-06	417	423	417	420	4,200	420
2014-10-03	413	417	410	416	6,000	416
2014-10-02	422	422	409	417	5,900	417
2014-10-01	420	422	416	419	8,100	419
2014-09-30	427	427	425	425	800	425
2014-09-29	424	433	422	433	5,900	433
2014-09-26	420	420	417	420	1,100	420
2014-09-25	427	427	420	422	3,500	422
2014-09-24	422	424	415	423	9,300	423
2014-09-22	423	426	422	422	4,500	422
2014-09-19	423	429	421	422	4,000	422
2014-09-18	430	430	422	423	3,100	423
2014-09-17	428	428	424	424	5,800	424
2014-09-16	429	430	429	430	8,300	430
2014-09-12	429	430	422	429	11,500	429
2014-09-11	422	423	420	421	9,000	421
2014-09-10	420	422	419	422	4,800	422
2014-09-09	422	424	421	424	3,400	424
2014-09-08	429	429	422	422	1,800	422
2014-09-05	422	427	419	427	2,900	427
2014-09-04	418	430	418	430	8,500	430
2014-09-03	420	424	420	422	10,300	422
2014-09-02	442	443	423	424	7,000	424
2014-09-01	437	440	415	429	19,800	429
2014-08-29	430	438	423	437	22,900	437
2014-08-28	424	425	416	416	1,200	416
2014-08-27	414	424	414	424	2,100	424
2014-08-26	425	425	410	414	5,400	414
2014-08-25	438	438	418	422	7,500	422
2014-08-22	430	435	428	431	3,500	431
2014-08-21	440	440	428	428	2,500	428
2014-08-20	421	439	420	439	12,500	439
2014-08-19	443	457	417	420	28,000	420
2014-08-18	429	445	429	445	9,700	445
2014-08-15	424	430	417	430	7,400	430
2014-08-14	430	430	418	422	8,100	422
2014-08-13	445	445	417	430	30,500	430
2014-08-12	408	438	406	438	54,500	438
2014-08-11	402	406	400	406	35,800	406
2014-08-08	392	392	392	392	2,000	392
2014-08-07	395	397	394	394	2,900	394
2014-08-06	397	397	387	396	1,700	396
2014-08-05	396	400	395	395	4,100	395
2014-08-04	398	399	392	396	3,800	396
2014-08-01	392	395	392	395	1,900	395
2014-07-31	391	395	390	395	3,900	395
2014-07-30	397	397	395	395	2,200	395
2014-07-29	399	399	396	399	600	399
2014-07-28	397	400	397	397	13,700	397
2014-07-25	393	397	392	395	5,600	395
2014-07-24	391	393	390	393	1,800	393
2014-07-23	390	390	384	390	1,800	390
2014-07-22	395	396	390	390	2,500	390
2014-07-18	397	400	381	400	8,900	400
2014-07-17	397	399	384	399	9,200	399
2014-07-16	383	395	383	395	16,900	395
2014-07-15	375	385	375	383	4,300	383
2014-07-14	374	375	374	375	700	375
2014-07-11	372	375	372	374	900	374
2014-07-10	373	374	373	374	1,400	374
2014-07-09	378	378	374	374	2,300	374
2014-07-08	375	375	374	374	300	374
2014-07-07	376	376	375	376	1,000	376
2014-07-04	379	379	373	373	1,500	373
2014-07-03	383	383	378	379	1,200	379
2014-07-02	380	385	375	377	4,100	377
2014-07-01	379	379	373	378	3,200	378
2014-06-30	369	379	369	372	4,000	372
2014-06-27	383	383	370	370	4,700	370
2014-06-26	370	370	369	369	2,300	369
2014-06-25	379	379	369	369	7,800	369
2014-06-24	366	416	362	382	68,000	382
2014-06-23	360	366	360	361	1,900	361
2014-06-20	360	365	360	361	1,300	361
2014-06-19	357	365	357	360	2,300	360
2014-06-18	365	365	360	360	4,800	360
2014-06-17	366	367	365	365	3,900	365
2014-06-16	355	364	355	358	3,100	358
2014-06-13	353	354	353	354	2,500	354
2014-06-12	353	357	353	357	1,800	357
2014-06-11	355	358	355	358	200	358
2014-06-10	368	368	355	355	6,100	355
2014-06-09	355	355	352	355	1,500	355
2014-06-06	354	354	349	349	1,500	349
2014-06-05	352	353	350	352	5,600	352
2014-06-04	353	353	351	351	2,800	351
2014-06-03	357	357	354	354	1,800	354
2014-06-02	355	355	351	354	3,600	354
2014-05-30	351	352	348	351	3,200	351
2014-05-29	351	351	351	351	1,400	351
2014-05-28	355	355	355	355	200	355
2014-05-27	348	355	348	355	3,500	355
2014-05-26	359	359	351	356	4,600	356
2014-05-23	354	354	345	347	4,900	347
2014-05-22	348	348	347	348	1,600	348
2014-05-21	349	352	349	352	2,500	352
2014-05-20	358	358	350	356	1,300	356
2014-05-19	351	365	349	350	3,600	350
2014-05-16	351	352	351	352	1,500	352
2014-05-15	352	352	351	351	300	351
2014-05-14	353	353	352	352	700	352
2014-05-13	355	355	353	353	3,400	353
2014-05-12	355	358	355	357	900	357
2014-05-09	358	361	357	357	3,500	357
2014-05-08	360	360	359	359	3,000	359
2014-05-07	359	361	359	359	1,700	359
2014-05-02	366	366	359	361	2,700	361
2014-05-01	367	367	360	363	3,700	363
2014-04-30	362	362	360	362	2,600	362
2014-04-28	360	361	360	360	2,600	360
2014-04-25	367	367	361	361	3,500	361
2014-04-24	365	365	364	364	2,900	364
2014-04-23	362	362	362	362	300	362
2014-04-22	367	367	362	362	1,400	362
2014-04-21	361	363	361	362	2,200	362
2014-04-18	368	368	360	362	5,400	362
2014-04-17	365	367	365	367	200	367
2014-04-16	363	367	361	364	4,700	364
2014-04-15	363	370	362	370	3,000	370
2014-04-14	363	365	363	363	2,100	363
2014-04-11	364	364	363	363	1,500	363
2014-04-10	364	368	364	364	1,000	364
2014-04-09	367	367	364	364	1,800	364
2014-04-08	370	372	368	368	3,500	368
2014-04-07	371	371	371	371	2,900	371
2014-04-04	376	376	376	376	200	376
2014-04-03	375	377	375	377	800	377
2014-04-02	377	378	377	378	2,900	378
2014-04-01	378	379	376	378	3,700	378
2014-03-31	373	378	372	378	2,600	378
2014-03-28	375	376	371	374	6,100	374
2014-03-27	380	380	374	374	8,000	374
2014-03-26	381	390	380	390	10,700	390
2014-03-25	390	390	375	382	11,700	382
2014-03-24	385	387	384	387	6,100	387
2014-03-20	382	385	381	384	3,200	384
2014-03-19	384	388	379	383	12,200	383
2014-03-18	388	388	385	385	2,300	385
2014-03-17	385	390	382	384	4,200	384
2014-03-14	385	388	385	385	1,500	385
2014-03-13	383	385	383	385	700	385
2014-03-12	390	390	388	388	1,400	388
2014-03-11	387	390	382	390	5,500	390
2014-03-10	386	386	385	386	3,000	386
2014-03-07	386	387	382	384	8,900	384
2014-03-06	385	387	385	387	2,000	387
2014-03-05	386	387	385	385	3,500	385
2014-03-04	387	387	385	386	2,600	386
2014-03-03	385	386	385	386	1,700	386
2014-02-28	385	386	383	385	1,500	385
2014-02-27	383	385	382	385	2,000	385
2014-02-26	382	385	382	383	2,900	383
2014-02-25	388	388	381	382	3,100	382
2014-02-24	381	383	380	382	3,300	382
2014-02-21	381	388	381	381	700	381
2014-02-20	382	388	382	388	1,000	388
2014-02-19	381	385	381	383	1,300	383
2014-02-18	389	392	381	384	2,400	384
2014-02-17	381	381	380	381	600	381
2014-02-14	384	384	383	383	2,600	383
2014-02-13	387	387	385	385	1,500	385
2014-02-12	384	389	384	387	3,100	387
2014-02-10	390	390	384	384	2,400	384
2014-02-07	389	389	381	384	1,100	384
2014-02-06	376	381	376	377	900	377
2014-02-05	376	383	375	376	3,800	376
2014-02-04	380	385	375	384	8,600	384
2014-02-03	389	390	386	387	3,700	387
2014-01-31	393	393	391	391	400	391
2014-01-30	391	392	387	392	1,400	392
2014-01-29	386	397	386	395	11,400	395
2014-01-28	390	394	386	394	2,100	394
2014-01-27	393	393	380	386	7,800	386
2014-01-24	400	400	397	397	4,500	397
2014-01-23	408	408	400	403	3,700	403
2014-01-22	403	407	400	403	7,200	403
2014-01-21	399	402	399	402	2,800	402
2014-01-20	397	401	397	401	11,300	401
2014-01-17	395	397	395	397	5,100	397
2014-01-16	395	399	395	398	3,900	398
2014-01-15	399	399	392	395	4,500	395
2014-01-14	395	395	391	391	2,800	391
2014-01-10	386	393	386	393	3,400	393
2014-01-09	388	392	388	388	1,100	388
2014-01-08	383	391	382	388	4,400	388
2014-01-07	390	390	388	388	2,700	388
2014-01-06	380	385	375	383	5,400	383

分割・併合履歴：なし