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
2014-12-301,1291,1951,0791,090181,6001,090
2014-12-291,2401,2421,1401,153270,7001,153
2014-12-261,3411,3881,2021,245917,8001,245
2014-12-251,2511,3111,1891,3111,157,2001,311
2014-12-249101,0659101,011401,6001,011
2014-12-22973979910925200,400925
2014-12-191,0501,080988988248,200988
2014-12-189951,020961987150,700987
2014-12-179971,044957970178,300970
2014-12-161,0001,0609771,001199,0001,001
2014-12-151,0301,0799781,018301,4001,018
2014-12-121,0651,1991,0531,105606,2001,105
2014-12-111,0331,0801,0161,050196,9001,050
2014-12-101,0521,1151,0311,053179,3001,053
2014-12-091,0801,1361,0641,064157,6001,064
2014-12-081,2111,2111,0811,125212,8001,125
2014-12-051,1821,2401,1501,196220,3001,196
2014-12-041,2791,2891,1511,175214,3001,175
2014-12-031,2661,2991,2261,259175,6001,259
2014-12-021,3621,3791,2121,245346,6001,245
2014-12-011,3441,3951,2781,362284,6001,362
2014-11-281,4001,4141,3271,340267,0001,340
2014-11-271,5071,5701,3411,375536,8001,375
2014-11-261,5101,5901,5051,517434,9001,517
2014-11-251,5601,7101,5111,630707,2001,630
2014-11-211,5881,5931,5051,536335,0001,536
2014-11-201,6251,7091,5511,567775,4001,567
2014-11-191,6771,7351,5781,604503,5001,604
2014-11-181,8001,8181,6541,674647,6001,674
2014-11-171,8851,9911,7581,770639,3001,770
2014-11-141,8582,1611,7101,9001,662,3001,900
2014-11-132,2982,4301,8981,8981,271,6001,898
2014-11-122,1002,5971,8102,3992,627,8002,399
2014-11-112,2642,3202,0552,0971,183,4002,097
2014-11-102,2002,2202,1802,220356,2002,220
2014-11-071,8201,9861,8041,8201,018,2001,820
2014-11-061,6351,9891,5881,9001,545,9001,900
2014-11-051,6801,9201,6631,7152,072,1001,715
2014-11-041,3801,5801,2731,5201,121,4001,520
2014-10-311,5591,7001,2701,4702,993,1001,470
2014-10-301,2401,4001,2121,400694,7001,400
2014-10-291,1501,2431,0001,1001,000,3001,100
2014-10-289661,0499561,049176,2001,049
2014-10-27924987822899504,200899
2014-10-249061,0098509151,125,900915
2014-10-231,2001,3008888951,371,300895
2014-10-229151,0809111,0801,222,9001,080
2014-10-218119317539302,173,600930
2014-10-20834867751781757,200781
2014-10-179249378498491,014,700849
2014-10-161,1071,3679309993,303,600999
2014-10-158001,0777331,0772,460,3001,077
2014-10-14777777777777242,000777
2014-10-1067767767767777,300677
2014-10-0957757757757726,200577
2014-10-0847349745749780,400497
2014-10-07413417413417300417
2014-10-064174234174204,200420
2014-10-034134174104166,000416
2014-10-024224224094175,900417
2014-10-014204224164198,100419
2014-09-30427427425425800425
2014-09-294244334224335,900433
2014-09-264204204174201,100420
2014-09-254274274204223,500422
2014-09-244224244154239,300423
2014-09-224234264224224,500422
2014-09-194234294214224,000422
2014-09-184304304224233,100423
2014-09-174284284244245,800424
2014-09-164294304294308,300430
2014-09-1242943042242911,500429
2014-09-114224234204219,000421
2014-09-104204224194224,800422
2014-09-094224244214243,400424
2014-09-084294294224221,800422
2014-09-054224274194272,900427
2014-09-044184304184308,500430
2014-09-0342042442042210,300422
2014-09-024424434234247,000424
2014-09-0143744041542919,800429
2014-08-2943043842343722,900437
2014-08-284244254164161,200416
2014-08-274144244144242,100424
2014-08-264254254104145,400414
2014-08-254384384184227,500422
2014-08-224304354284313,500431
2014-08-214404404284282,500428
2014-08-2042143942043912,500439
2014-08-1944345741742028,000420
2014-08-184294454294459,700445
2014-08-154244304174307,400430
2014-08-144304304184228,100422
2014-08-1344544541743030,500430
2014-08-1240843840643854,500438
2014-08-1140240640040635,800406
2014-08-083923923923922,000392
2014-08-073953973943942,900394
2014-08-063973973873961,700396
2014-08-053964003953954,100395
2014-08-043983993923963,800396
2014-08-013923953923951,900395
2014-07-313913953903953,900395
2014-07-303973973953952,200395
2014-07-29399399396399600399
2014-07-2839740039739713,700397
2014-07-253933973923955,600395
2014-07-243913933903931,800393
2014-07-233903903843901,800390
2014-07-223953963903902,500390
2014-07-183974003814008,900400
2014-07-173973993843999,200399
2014-07-1638339538339516,900395
2014-07-153753853753834,300383
2014-07-14374375374375700375
2014-07-11372375372374900374
2014-07-103733743733741,400374
2014-07-093783783743742,300374
2014-07-08375375374374300374
2014-07-073763763753761,000376
2014-07-043793793733731,500373
2014-07-033833833783791,200379
2014-07-023803853753774,100377
2014-07-013793793733783,200378
2014-06-303693793693724,000372
2014-06-273833833703704,700370
2014-06-263703703693692,300369
2014-06-253793793693697,800369
2014-06-2436641636238268,000382
2014-06-233603663603611,900361
2014-06-203603653603611,300361
2014-06-193573653573602,300360
2014-06-183653653603604,800360
2014-06-173663673653653,900365
2014-06-163553643553583,100358
2014-06-133533543533542,500354
2014-06-123533573533571,800357
2014-06-11355358355358200358
2014-06-103683683553556,100355
2014-06-093553553523551,500355
2014-06-063543543493491,500349
2014-06-053523533503525,600352
2014-06-043533533513512,800351
2014-06-033573573543541,800354
2014-06-023553553513543,600354
2014-05-303513523483513,200351
2014-05-293513513513511,400351
2014-05-28355355355355200355
2014-05-273483553483553,500355
2014-05-263593593513564,600356
2014-05-233543543453474,900347
2014-05-223483483473481,600348
2014-05-213493523493522,500352
2014-05-203583583503561,300356
2014-05-193513653493503,600350
2014-05-163513523513521,500352
2014-05-15352352351351300351
2014-05-14353353352352700352
2014-05-133553553533533,400353
2014-05-12355358355357900357
2014-05-093583613573573,500357
2014-05-083603603593593,000359
2014-05-073593613593591,700359
2014-05-023663663593612,700361
2014-05-013673673603633,700363
2014-04-303623623603622,600362
2014-04-283603613603602,600360
2014-04-253673673613613,500361
2014-04-243653653643642,900364
2014-04-23362362362362300362
2014-04-223673673623621,400362
2014-04-213613633613622,200362
2014-04-183683683603625,400362
2014-04-17365367365367200367
2014-04-163633673613644,700364
2014-04-153633703623703,000370
2014-04-143633653633632,100363
2014-04-113643643633631,500363
2014-04-103643683643641,000364
2014-04-093673673643641,800364
2014-04-083703723683683,500368
2014-04-073713713713712,900371
2014-04-04376376376376200376
2014-04-03375377375377800377
2014-04-023773783773782,900378
2014-04-013783793763783,700378
2014-03-313733783723782,600378
2014-03-283753763713746,100374
2014-03-273803803743748,000374
2014-03-2638139038039010,700390
2014-03-2539039037538211,700382
2014-03-243853873843876,100387
2014-03-203823853813843,200384
2014-03-1938438837938312,200383
2014-03-183883883853852,300385
2014-03-173853903823844,200384
2014-03-143853883853851,500385
2014-03-13383385383385700385
2014-03-123903903883881,400388
2014-03-113873903823905,500390
2014-03-103863863853863,000386
2014-03-073863873823848,900384
2014-03-063853873853872,000387
2014-03-053863873853853,500385
2014-03-043873873853862,600386
2014-03-033853863853861,700386
2014-02-283853863833851,500385
2014-02-273833853823852,000385
2014-02-263823853823832,900383
2014-02-253883883813823,100382
2014-02-243813833803823,300382
2014-02-21381388381381700381
2014-02-203823883823881,000388
2014-02-193813853813831,300383
2014-02-183893923813842,400384
2014-02-17381381380381600381
2014-02-143843843833832,600383
2014-02-133873873853851,500385
2014-02-123843893843873,100387
2014-02-103903903843842,400384
2014-02-073893893813841,100384
2014-02-06376381376377900377
2014-02-053763833753763,800376
2014-02-043803853753848,600384
2014-02-033893903863873,700387
2014-01-31393393391391400391
2014-01-303913923873921,400392
2014-01-2938639738639511,400395
2014-01-283903943863942,100394
2014-01-273933933803867,800386
2014-01-244004003973974,500397
2014-01-234084084004033,700403
2014-01-224034074004037,200403
2014-01-213994023994022,800402
2014-01-2039740139740111,300401
2014-01-173953973953975,100397
2014-01-163953993953983,900398
2014-01-153993993923954,500395
2014-01-143953953913912,800391
2014-01-103863933863933,400393
2014-01-093883923883881,100388
2014-01-083833913823884,400388
2014-01-073903903883882,700388
2014-01-063803853753835,400383

分割・併合履歴 : なし