4970 東洋合成工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,930 | 9,160 | 8,770 | 9,100 | 59,900 | 9,100 |
| 2024-07-25 | 9,030 | 9,030 | 8,730 | 8,780 | 37,100 | 8,780 |
| 2024-07-24 | 9,330 | 9,490 | 9,180 | 9,220 | 23,200 | 9,220 |
| 2024-07-23 | 9,360 | 9,470 | 9,160 | 9,350 | 50,900 | 9,350 |
| 2024-07-22 | 9,490 | 9,490 | 9,260 | 9,260 | 23,100 | 9,260 |
| 2024-07-19 | 9,630 | 9,630 | 9,360 | 9,540 | 49,300 | 9,540 |
| 2024-07-18 | 9,500 | 9,570 | 9,180 | 9,420 | 125,000 | 9,420 |
| 2024-07-17 | 10,510 | 10,580 | 10,000 | 10,020 | 46,500 | 10,020 |
| 2024-07-16 | 10,230 | 10,530 | 9,900 | 10,430 | 37,200 | 10,430 |
| 2024-07-12 | 10,400 | 10,520 | 10,270 | 10,360 | 37,600 | 10,360 |
| 2024-07-11 | 10,500 | 10,570 | 10,330 | 10,550 | 48,800 | 10,550 |
| 2024-07-10 | 10,400 | 10,440 | 10,220 | 10,440 | 26,000 | 10,440 |
| 2024-07-09 | 10,300 | 10,440 | 10,220 | 10,400 | 37,400 | 10,400 |
| 2024-07-08 | 10,060 | 10,340 | 10,000 | 10,230 | 38,700 | 10,230 |
| 2024-07-05 | 10,150 | 10,240 | 10,050 | 10,110 | 24,600 | 10,110 |
| 2024-07-04 | 9,970 | 10,280 | 9,920 | 10,120 | 36,300 | 10,120 |
| 2024-07-03 | 9,910 | 10,180 | 9,860 | 9,960 | 59,200 | 9,960 |
| 2024-07-02 | 10,000 | 10,070 | 9,760 | 9,940 | 44,600 | 9,940 |
| 2024-07-01 | 10,230 | 10,230 | 9,960 | 10,010 | 37,500 | 10,010 |
| 2024-06-28 | 10,230 | 10,230 | 10,020 | 10,120 | 30,200 | 10,120 |
| 2024-06-27 | 9,950 | 10,270 | 9,950 | 10,230 | 80,000 | 10,230 |
| 2024-06-26 | 9,450 | 10,000 | 9,450 | 10,000 | 82,800 | 10,000 |
| 2024-06-25 | 9,630 | 9,650 | 9,310 | 9,340 | 29,500 | 9,340 |
| 2024-06-24 | 9,490 | 9,700 | 9,370 | 9,610 | 42,100 | 9,610 |
| 2024-06-21 | 9,650 | 9,730 | 9,460 | 9,550 | 49,200 | 9,550 |
| 2024-06-20 | 9,710 | 10,000 | 9,520 | 9,950 | 159,700 | 9,950 |
| 2024-06-19 | 9,520 | 9,640 | 9,340 | 9,430 | 21,900 | 9,430 |
| 2024-06-18 | 9,270 | 9,630 | 9,270 | 9,410 | 28,000 | 9,410 |
| 2024-06-17 | 9,270 | 9,510 | 9,250 | 9,400 | 27,100 | 9,400 |
| 2024-06-14 | 9,410 | 9,580 | 9,270 | 9,340 | 27,800 | 9,340 |
| 2024-06-13 | 9,490 | 9,630 | 9,290 | 9,320 | 35,900 | 9,320 |
| 2024-06-12 | 9,380 | 9,460 | 9,300 | 9,400 | 11,800 | 9,400 |
| 2024-06-11 | 9,540 | 9,570 | 9,370 | 9,380 | 27,800 | 9,380 |
| 2024-06-10 | 9,330 | 9,520 | 9,150 | 9,470 | 46,600 | 9,470 |
| 2024-06-07 | 8,600 | 9,390 | 8,530 | 9,320 | 79,800 | 9,320 |
| 2024-06-06 | 8,900 | 8,910 | 8,650 | 8,650 | 54,200 | 8,650 |
| 2024-06-05 | 8,980 | 9,050 | 8,770 | 8,790 | 31,100 | 8,790 |
| 2024-06-04 | 9,000 | 9,220 | 9,000 | 9,000 | 33,200 | 9,000 |
| 2024-06-03 | 9,310 | 9,360 | 9,140 | 9,160 | 41,200 | 9,160 |
| 2024-05-31 | 8,990 | 9,220 | 8,860 | 9,170 | 51,400 | 9,170 |
| 2024-05-30 | 8,930 | 8,990 | 8,790 | 8,990 | 40,700 | 8,990 |
| 2024-05-29 | 9,210 | 9,310 | 9,150 | 9,150 | 24,200 | 9,150 |
| 2024-05-28 | 9,310 | 9,370 | 9,110 | 9,250 | 35,000 | 9,250 |
| 2024-05-27 | 9,150 | 9,410 | 9,140 | 9,310 | 40,300 | 9,310 |
| 2024-05-24 | 9,290 | 9,420 | 9,120 | 9,140 | 72,000 | 9,140 |
| 2024-05-23 | 8,890 | 9,440 | 8,890 | 9,390 | 100,600 | 9,390 |
| 2024-05-22 | 8,920 | 8,920 | 8,680 | 8,750 | 27,800 | 8,750 |
| 2024-05-21 | 9,080 | 9,350 | 8,780 | 8,780 | 63,900 | 8,780 |
| 2024-05-20 | 8,850 | 9,180 | 8,850 | 9,050 | 61,600 | 9,050 |
| 2024-05-17 | 8,730 | 8,820 | 8,620 | 8,700 | 30,300 | 8,700 |
| 2024-05-16 | 9,100 | 9,280 | 8,770 | 8,830 | 59,700 | 8,830 |
| 2024-05-15 | 8,920 | 9,050 | 8,810 | 9,000 | 49,400 | 9,000 |
| 2024-05-14 | 9,100 | 9,100 | 8,710 | 8,830 | 76,100 | 8,830 |
| 2024-05-13 | 9,080 | 9,290 | 8,720 | 9,110 | 254,700 | 9,110 |
| 2024-05-10 | 8,050 | 8,210 | 7,950 | 8,180 | 81,300 | 8,180 |
| 2024-05-09 | 8,360 | 8,360 | 8,130 | 8,130 | 48,200 | 8,130 |
| 2024-05-08 | 8,400 | 8,450 | 8,330 | 8,360 | 33,900 | 8,360 |
| 2024-05-07 | 8,300 | 8,490 | 8,200 | 8,490 | 55,200 | 8,490 |
| 2024-05-02 | 8,180 | 8,280 | 8,160 | 8,210 | 24,400 | 8,210 |
| 2024-05-01 | 8,150 | 8,360 | 8,090 | 8,270 | 37,400 | 8,270 |
| 2024-04-30 | 8,200 | 8,370 | 8,130 | 8,190 | 56,900 | 8,190 |
| 2024-04-26 | 8,290 | 8,290 | 8,120 | 8,200 | 38,200 | 8,200 |
| 2024-04-25 | 8,150 | 8,150 | 7,990 | 8,060 | 38,800 | 8,060 |
| 2024-04-24 | 8,200 | 8,420 | 8,200 | 8,300 | 45,300 | 8,300 |
| 2024-04-23 | 8,040 | 8,060 | 7,790 | 8,020 | 66,100 | 8,020 |
| 2024-04-22 | 8,300 | 8,300 | 7,880 | 7,890 | 93,400 | 7,890 |
| 2024-04-19 | 8,720 | 8,720 | 8,250 | 8,350 | 85,800 | 8,350 |
| 2024-04-18 | 9,000 | 9,130 | 8,820 | 8,950 | 44,700 | 8,950 |
| 2024-04-17 | 8,810 | 9,240 | 8,650 | 9,000 | 49,700 | 9,000 |
| 2024-04-16 | 8,870 | 8,980 | 8,750 | 8,750 | 38,300 | 8,750 |
| 2024-04-15 | 8,900 | 9,050 | 8,850 | 8,960 | 40,700 | 8,960 |
| 2024-04-12 | 9,250 | 9,300 | 9,000 | 9,130 | 42,000 | 9,130 |
| 2024-04-11 | 8,970 | 9,080 | 8,880 | 9,050 | 29,100 | 9,050 |
| 2024-04-10 | 8,870 | 9,100 | 8,820 | 9,020 | 62,200 | 9,020 |
| 2024-04-09 | 8,710 | 9,000 | 8,600 | 8,950 | 62,100 | 8,950 |
| 2024-04-08 | 8,680 | 8,790 | 8,540 | 8,560 | 55,400 | 8,560 |
| 2024-04-05 | 8,730 | 8,840 | 8,640 | 8,700 | 74,500 | 8,700 |
| 2024-04-04 | 9,100 | 9,250 | 8,950 | 9,030 | 41,700 | 9,030 |
| 2024-04-03 | 9,190 | 9,310 | 8,980 | 9,080 | 64,400 | 9,080 |
| 2024-04-02 | 9,300 | 9,370 | 9,200 | 9,340 | 46,800 | 9,340 |
| 2024-04-01 | 9,580 | 9,580 | 9,250 | 9,250 | 87,600 | 9,250 |
| 2024-03-29 | 9,690 | 9,830 | 9,490 | 9,630 | 63,700 | 9,630 |
| 2024-03-28 | 9,760 | 10,070 | 9,600 | 9,670 | 71,600 | 9,670 |
| 2024-03-27 | 9,660 | 9,720 | 9,570 | 9,630 | 30,900 | 9,630 |
| 2024-03-26 | 9,760 | 9,890 | 9,590 | 9,650 | 75,600 | 9,650 |
| 2024-03-25 | 9,770 | 10,050 | 9,750 | 9,910 | 47,300 | 9,910 |
| 2024-03-22 | 10,240 | 10,240 | 9,960 | 10,010 | 36,400 | 10,010 |
| 2024-03-21 | 9,970 | 10,310 | 9,770 | 10,250 | 121,000 | 10,250 |
| 2024-03-19 | 9,540 | 9,770 | 9,420 | 9,470 | 78,100 | 9,470 |
| 2024-03-18 | 9,550 | 9,720 | 9,450 | 9,600 | 47,800 | 9,600 |
| 2024-03-15 | 9,840 | 9,840 | 9,430 | 9,460 | 59,200 | 9,460 |
| 2024-03-14 | 10,270 | 10,380 | 9,510 | 9,850 | 107,000 | 9,850 |
| 2024-03-13 | 10,200 | 10,660 | 9,800 | 10,180 | 247,200 | 10,180 |
| 2024-03-12 | 9,280 | 9,650 | 9,100 | 9,620 | 42,600 | 9,620 |
| 2024-03-11 | 9,260 | 9,430 | 9,220 | 9,280 | 59,900 | 9,280 |
| 2024-03-08 | 9,700 | 9,800 | 9,550 | 9,550 | 47,600 | 9,550 |
| 2024-03-07 | 10,050 | 10,130 | 9,700 | 9,700 | 42,100 | 9,700 |
| 2024-03-06 | 9,760 | 10,040 | 9,760 | 9,940 | 41,300 | 9,940 |
| 2024-03-05 | 9,950 | 10,120 | 9,940 | 10,060 | 36,400 | 10,060 |
| 2024-03-04 | 10,240 | 10,310 | 10,060 | 10,060 | 53,200 | 10,060 |
| 2024-03-01 | 10,090 | 10,350 | 9,920 | 10,060 | 84,100 | 10,060 |
| 2024-02-29 | 9,900 | 9,980 | 9,750 | 9,940 | 69,300 | 9,940 |
| 2024-02-28 | 9,480 | 9,900 | 9,470 | 9,890 | 91,500 | 9,890 |
| 2024-02-27 | 9,230 | 9,490 | 9,230 | 9,480 | 49,400 | 9,480 |
| 2024-02-26 | 9,610 | 9,680 | 9,110 | 9,300 | 118,100 | 9,300 |
| 2024-02-22 | 9,520 | 9,650 | 9,440 | 9,610 | 100,400 | 9,610 |
| 2024-02-21 | 9,300 | 9,340 | 9,160 | 9,220 | 56,100 | 9,220 |
| 2024-02-20 | 9,190 | 9,270 | 9,090 | 9,200 | 68,200 | 9,200 |
| 2024-02-19 | 9,330 | 9,560 | 9,100 | 9,170 | 85,000 | 9,170 |
| 2024-02-16 | 9,280 | 9,430 | 9,100 | 9,330 | 94,800 | 9,330 |
| 2024-02-15 | 9,100 | 9,240 | 8,970 | 9,170 | 64,100 | 9,170 |
| 2024-02-14 | 8,890 | 9,060 | 8,740 | 8,990 | 86,600 | 8,990 |
| 2024-02-13 | 9,450 | 9,670 | 8,940 | 9,000 | 207,500 | 9,000 |
| 2024-02-09 | 9,130 | 9,190 | 9,050 | 9,060 | 64,700 | 9,060 |
| 2024-02-08 | 9,160 | 9,280 | 9,050 | 9,110 | 59,000 | 9,110 |
| 2024-02-07 | 8,970 | 9,380 | 8,910 | 9,100 | 83,900 | 9,100 |
| 2024-02-06 | 9,000 | 9,220 | 8,970 | 9,210 | 129,600 | 9,210 |
| 2024-02-05 | 8,840 | 8,970 | 8,530 | 8,630 | 51,500 | 8,630 |
| 2024-02-02 | 8,720 | 8,960 | 8,680 | 8,810 | 54,900 | 8,810 |
| 2024-02-01 | 8,670 | 8,780 | 8,610 | 8,660 | 27,200 | 8,660 |
| 2024-01-31 | 8,960 | 8,960 | 8,580 | 8,700 | 77,100 | 8,700 |
| 2024-01-30 | 8,750 | 8,950 | 8,740 | 8,810 | 70,600 | 8,810 |
| 2024-01-29 | 8,570 | 8,800 | 8,570 | 8,730 | 88,000 | 8,730 |
| 2024-01-26 | 8,760 | 8,900 | 8,650 | 8,650 | 85,700 | 8,650 |
| 2024-01-25 | 8,670 | 9,040 | 8,630 | 8,910 | 260,800 | 8,910 |
| 2024-01-24 | 8,120 | 8,390 | 8,080 | 8,380 | 86,900 | 8,380 |
| 2024-01-23 | 8,850 | 8,850 | 8,300 | 8,310 | 152,100 | 8,310 |
| 2024-01-22 | 8,300 | 8,900 | 8,240 | 8,900 | 303,000 | 8,900 |
| 2024-01-19 | 7,400 | 8,130 | 7,400 | 8,060 | 232,800 | 8,060 |
| 2024-01-18 | 7,420 | 7,500 | 7,330 | 7,390 | 68,200 | 7,390 |
| 2024-01-17 | 7,680 | 7,750 | 7,480 | 7,480 | 91,500 | 7,480 |
| 2024-01-16 | 7,840 | 7,920 | 7,710 | 7,710 | 73,600 | 7,710 |
| 2024-01-15 | 7,980 | 8,010 | 7,820 | 7,840 | 97,800 | 7,840 |
| 2024-01-12 | 8,220 | 8,260 | 7,980 | 8,090 | 113,300 | 8,090 |
| 2024-01-11 | 8,470 | 8,470 | 8,210 | 8,300 | 57,800 | 8,300 |
| 2024-01-10 | 8,230 | 8,440 | 8,180 | 8,430 | 64,400 | 8,430 |
| 2024-01-09 | 8,140 | 8,320 | 8,060 | 8,250 | 55,200 | 8,250 |
| 2024-01-05 | 8,140 | 8,400 | 7,960 | 7,990 | 77,000 | 7,990 |
| 2024-01-04 | 8,190 | 8,290 | 8,040 | 8,280 | 65,100 | 8,280 |
分割・併合履歴 ： なし
