4970 東洋合成工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,950 | 4,975 | 4,600 | 4,755 | 96,900 | 4,755 |
| 2025-04-03 | 4,915 | 5,200 | 4,890 | 5,140 | 56,000 | 5,140 |
| 2025-04-02 | 5,340 | 5,340 | 5,190 | 5,250 | 27,300 | 5,250 |
| 2025-04-01 | 5,320 | 5,460 | 5,240 | 5,300 | 24,100 | 5,300 |
| 2025-03-31 | 5,520 | 5,640 | 5,280 | 5,310 | 30,000 | 5,310 |
| 2025-03-28 | 5,770 | 5,830 | 5,680 | 5,680 | 22,200 | 5,680 |
| 2025-03-27 | 5,710 | 5,810 | 5,710 | 5,730 | 21,100 | 5,730 |
| 2025-03-26 | 5,830 | 5,860 | 5,710 | 5,740 | 27,200 | 5,740 |
| 2025-03-25 | 5,720 | 5,820 | 5,700 | 5,810 | 20,600 | 5,810 |
| 2025-03-24 | 5,810 | 5,840 | 5,670 | 5,670 | 34,900 | 5,670 |
| 2025-03-21 | 5,800 | 5,870 | 5,710 | 5,730 | 39,500 | 5,730 |
| 2025-03-19 | 5,730 | 5,850 | 5,680 | 5,720 | 30,600 | 5,720 |
| 2025-03-18 | 5,750 | 5,750 | 5,680 | 5,730 | 20,700 | 5,730 |
| 2025-03-17 | 5,700 | 5,840 | 5,630 | 5,650 | 34,000 | 5,650 |
| 2025-03-14 | 5,360 | 5,590 | 5,360 | 5,580 | 33,800 | 5,580 |
| 2025-03-13 | 5,540 | 5,570 | 5,410 | 5,410 | 28,300 | 5,410 |
| 2025-03-12 | 5,400 | 5,520 | 5,320 | 5,380 | 51,700 | 5,380 |
| 2025-03-11 | 5,170 | 5,290 | 5,150 | 5,270 | 44,900 | 5,270 |
| 2025-03-10 | 5,190 | 5,450 | 5,170 | 5,370 | 62,800 | 5,370 |
| 2025-03-07 | 5,270 | 5,350 | 5,180 | 5,240 | 40,400 | 5,240 |
| 2025-03-06 | 5,270 | 5,330 | 5,210 | 5,300 | 40,100 | 5,300 |
| 2025-03-05 | 4,920 | 5,190 | 4,920 | 5,170 | 50,000 | 5,170 |
| 2025-03-04 | 5,070 | 5,090 | 4,870 | 4,920 | 95,100 | 4,920 |
| 2025-03-03 | 5,480 | 5,480 | 5,170 | 5,170 | 88,200 | 5,170 |
| 2025-02-28 | 5,590 | 5,630 | 5,310 | 5,380 | 73,300 | 5,380 |
| 2025-02-27 | 5,780 | 5,800 | 5,660 | 5,690 | 21,200 | 5,690 |
| 2025-02-26 | 5,720 | 5,770 | 5,620 | 5,700 | 35,000 | 5,700 |
| 2025-02-25 | 6,060 | 6,110 | 5,760 | 5,790 | 61,600 | 5,790 |
| 2025-02-21 | 6,010 | 6,180 | 5,960 | 6,160 | 46,100 | 6,160 |
| 2025-02-20 | 6,200 | 6,270 | 6,070 | 6,080 | 81,800 | 6,080 |
| 2025-02-19 | 6,120 | 6,190 | 5,900 | 6,080 | 115,900 | 6,080 |
| 2025-02-18 | 5,770 | 5,980 | 5,730 | 5,840 | 79,100 | 5,840 |
| 2025-02-17 | 5,750 | 5,770 | 5,640 | 5,770 | 51,800 | 5,770 |
| 2025-02-14 | 5,650 | 5,670 | 5,580 | 5,620 | 16,100 | 5,620 |
| 2025-02-13 | 5,650 | 5,790 | 5,650 | 5,650 | 46,000 | 5,650 |
| 2025-02-12 | 5,820 | 5,820 | 5,620 | 5,650 | 61,800 | 5,650 |
| 2025-02-10 | 5,500 | 5,860 | 5,440 | 5,820 | 155,500 | 5,820 |
| 2025-02-07 | 5,200 | 5,260 | 5,140 | 5,230 | 40,400 | 5,230 |
| 2025-02-06 | 5,070 | 5,220 | 5,070 | 5,160 | 27,600 | 5,160 |
| 2025-02-05 | 5,050 | 5,100 | 5,000 | 5,050 | 34,500 | 5,050 |
| 2025-02-04 | 5,070 | 5,150 | 5,040 | 5,040 | 21,400 | 5,040 |
| 2025-02-03 | 5,170 | 5,200 | 5,020 | 5,040 | 51,800 | 5,040 |
| 2025-01-31 | 5,340 | 5,340 | 5,210 | 5,260 | 40,000 | 5,260 |
| 2025-01-30 | 5,210 | 5,310 | 5,190 | 5,260 | 37,600 | 5,260 |
| 2025-01-29 | 5,230 | 5,340 | 5,150 | 5,210 | 93,900 | 5,210 |
| 2025-01-28 | 5,260 | 5,260 | 5,130 | 5,200 | 72,300 | 5,200 |
| 2025-01-27 | 5,610 | 5,620 | 5,320 | 5,320 | 88,100 | 5,320 |
| 2025-01-24 | 5,700 | 5,760 | 5,610 | 5,620 | 44,200 | 5,620 |
| 2025-01-23 | 5,680 | 5,740 | 5,530 | 5,700 | 74,000 | 5,700 |
| 2025-01-22 | 5,430 | 5,630 | 5,400 | 5,610 | 61,900 | 5,610 |
| 2025-01-21 | 5,490 | 5,510 | 5,370 | 5,380 | 32,000 | 5,380 |
| 2025-01-20 | 5,420 | 5,500 | 5,340 | 5,460 | 35,000 | 5,460 |
| 2025-01-17 | 5,350 | 5,480 | 5,320 | 5,460 | 32,400 | 5,460 |
| 2025-01-16 | 5,540 | 5,540 | 5,340 | 5,380 | 35,400 | 5,380 |
| 2025-01-15 | 5,580 | 5,580 | 5,490 | 5,510 | 52,100 | 5,510 |
| 2025-01-14 | 5,540 | 5,580 | 5,460 | 5,540 | 36,000 | 5,540 |
| 2025-01-10 | 5,530 | 5,630 | 5,530 | 5,540 | 34,100 | 5,540 |
| 2025-01-09 | 5,640 | 5,640 | 5,470 | 5,580 | 43,300 | 5,580 |
| 2025-01-08 | 5,460 | 5,640 | 5,420 | 5,590 | 58,500 | 5,590 |
| 2025-01-07 | 5,630 | 5,790 | 5,500 | 5,520 | 98,200 | 5,520 |
| 2025-01-06 | 5,640 | 5,640 | 5,410 | 5,430 | 89,400 | 5,430 |
分割・併合履歴 ： なし