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