4970 東洋合成工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0310,84011,05010,66010,75050,90010,750
2020-12-0210,70011,03010,59010,92049,30010,920
2020-12-0110,65010,99010,33010,82096,20010,820
2020-11-3010,89010,98010,46010,55075,70010,550
2020-11-2710,49010,79010,45010,62049,00010,620
2020-11-2610,17010,5509,96010,37070,80010,370
2020-11-2510,17010,3009,84010,05052,20010,050
2020-11-2410,17010,41010,06010,17052,10010,170
2020-11-209,98010,1409,91010,01043,60010,010
2020-11-199,9009,9709,6109,92046,4009,920
2020-11-189,57010,0909,5009,920122,0009,920
2020-11-179,6409,7209,3909,57061,5009,570
2020-11-169,6609,7109,4309,50057,5009,500
2020-11-139,3109,6709,1709,540116,3009,540
2020-11-129,1409,5608,9709,01091,3009,010
2020-11-118,6809,1708,6508,99097,6008,990
2020-11-1010,00010,2408,5408,820194,5008,820
2020-11-0910,45010,4709,8209,910212,7009,910
2020-11-0611,00011,28010,62011,050116,90011,050
2020-11-0510,16010,90010,09010,900104,90010,900
2020-11-0410,14010,3709,96010,20068,00010,200
2020-11-0210,17010,3909,81010,06076,20010,060
2020-10-3010,69011,0309,91010,170151,30010,170
2020-10-299,99010,7809,97010,780104,30010,780
2020-10-2810,00010,6009,82010,110219,50010,110
2020-10-279,78010,1309,7109,96065,7009,960
2020-10-269,72010,1509,7009,930109,8009,930
2020-10-239,3009,9309,0009,820188,1009,820
2020-10-229,0609,2308,8609,18087,9009,180
2020-10-218,6909,0908,5908,98084,5008,980
2020-10-208,6108,7708,5108,68052,5008,680
2020-10-198,5808,9008,4408,61066,4008,610
2020-10-168,6608,9608,4608,680144,6008,680
2020-10-158,2008,6408,1908,620199,8008,620
2020-10-147,9108,0807,8108,08046,4008,080
2020-10-138,0508,1907,6507,91096,6007,910
2020-10-128,1308,5407,9408,010123,4008,010
2020-10-097,4708,0807,4707,890132,4007,890
2020-10-087,1107,4807,1107,32052,9007,320
2020-10-076,9707,1906,9307,17028,8007,170
2020-10-067,1307,2307,0107,10029,9007,100
2020-10-056,9507,1206,8707,02056,5007,020
2020-10-027,4407,4406,7606,78094,5006,780
2020-09-307,2307,3807,0607,33079,9007,330
2020-09-297,0807,3707,0807,36058,2007,360
2020-09-287,3907,4606,9707,07062,4007,070
2020-09-257,1307,3007,0207,30063,8007,300
2020-09-247,4007,4207,0607,08077,0007,080
2020-09-237,4207,5207,3007,42038,9007,420
2020-09-187,4807,6307,2607,28045,9007,280
2020-09-177,5707,8407,5107,55044,3007,550
2020-09-167,3207,5107,3107,47050,1007,470
2020-09-157,6507,7207,2407,34082,2007,340
2020-09-147,8107,9207,5707,57048,2007,570
2020-09-118,0508,0507,7207,79040,1007,790
2020-09-107,9308,0907,8508,05029,5008,050
2020-09-097,8607,9507,6907,93037,7007,930
2020-09-087,7708,0407,7207,96030,0007,960
2020-09-077,7207,8407,6507,77020,9007,770
2020-09-047,8708,0707,8107,84027,3007,840
2020-09-038,1808,3107,9808,17049,9008,170
2020-09-027,8508,1407,7108,11080,6008,110
2020-09-017,7508,1507,5407,65067,3007,650
2020-08-317,2907,9307,2307,76087,3007,760
2020-08-287,5707,5707,0007,14063,8007,140
2020-08-277,7407,7507,4707,56042,5007,560
2020-08-267,6007,8707,5207,80051,8007,800
2020-08-257,7507,8407,4307,54053,4007,540
2020-08-247,6207,8107,5107,67082,7007,670
2020-08-217,7207,8907,5107,60061,6007,600
2020-08-208,0008,3907,5107,570157,3007,570
2020-08-198,1408,2307,9908,08067,9008,080
2020-08-188,0608,3908,0308,130106,4008,130
2020-08-178,4108,4107,8808,010113,0008,010
2020-08-148,6508,7708,4108,49076,7008,490
2020-08-138,6008,9508,6008,65082,4008,650
2020-08-129,2509,2808,4508,590174,2008,590
2020-08-119,2309,6608,4409,400171,6009,400
2020-08-079,3509,4009,0409,17066,9009,170
2020-08-069,6209,7909,1009,32077,9009,320
2020-08-059,2609,5909,2009,47055,3009,470
2020-08-049,0809,5409,0009,350103,2009,350
2020-08-038,7209,4208,7209,01071,5009,010
2020-07-318,5408,7408,3608,64071,6008,640
2020-07-308,9809,0008,5408,60048,7008,600
2020-07-299,0409,3408,8908,91055,6008,910
2020-07-289,2309,2908,9408,94034,2008,940
2020-07-279,1009,2408,8909,08042,2009,080
2020-07-229,2609,2909,0709,21061,7009,210
2020-07-219,2909,7609,2409,32078,0009,320
2020-07-209,5809,7709,1009,14056,7009,140
2020-07-179,2609,6609,2409,37050,9009,370
2020-07-169,6009,6909,1409,40089,0009,400
2020-07-1510,02010,1809,5809,69095,9009,690
2020-07-149,85010,3209,8509,99098,8009,990
2020-07-1310,24010,4509,53010,100234,50010,100
2020-07-108,7509,9808,6609,980256,4009,980
2020-07-098,4508,7208,3708,480132,5008,480
2020-07-088,6008,6008,2708,30071,5008,300
2020-07-078,7508,7708,4208,63094,4008,630
2020-07-068,2908,6708,2008,610120,7008,610
2020-07-037,4708,3407,4708,340148,5008,340
2020-07-027,5207,6107,3907,49080,6007,490
2020-07-017,8307,8307,5907,61024,6007,610
2020-06-307,5607,8307,3007,83075,1007,830
2020-06-297,7207,9607,5007,50047,5007,500
2020-06-267,7807,8607,7007,83032,3007,830
2020-06-257,8107,8907,7007,85033,3007,850
2020-06-247,9708,2507,7707,91078,1007,910
2020-06-238,0508,0607,7507,88039,7007,880
2020-06-228,0008,0507,7007,83043,6007,830
2020-06-197,9808,0407,8407,89034,2007,890
2020-06-187,9508,0707,7207,85055,4007,850
2020-06-177,8108,2207,8007,91069,5007,910
2020-06-167,8207,9907,7207,960111,0007,960
2020-06-157,9608,2607,4107,410148,3007,410
2020-06-127,6508,1007,6507,950122,2007,950
2020-06-117,8708,1807,8707,910113,8007,910
2020-06-107,7608,0007,5707,870143,1007,870
2020-06-097,3607,8307,3107,800171,2007,800
2020-06-088,0008,0107,2307,350257,9007,350
2020-06-058,0608,1907,8007,970203,0007,970
2020-06-048,2908,4207,8108,360201,0008,360
2020-06-038,6408,6408,2308,250143,1008,250
2020-06-028,9909,0308,4508,600152,1008,600
2020-06-018,8008,9508,5808,640168,6008,640
2020-05-297,9008,7907,9008,770365,9008,770
2020-05-287,9308,1507,7707,900141,9007,900
2020-05-278,4008,4107,9208,000149,1008,000
2020-05-268,0108,3707,7208,260205,9008,260
2020-05-257,2408,3907,2108,010273,1008,010
2020-05-227,0707,1406,8907,09097,5007,090
2020-05-216,8107,2106,8007,120142,5007,120
2020-05-206,2206,9706,2206,860158,5006,860
2020-05-196,4406,4506,1006,22084,8006,220
2020-05-186,2706,4606,1006,24081,4006,240
2020-05-156,3906,6606,3006,370117,7006,370
2020-05-146,2406,7606,1306,400197,1006,400
2020-05-135,5006,5405,5006,330378,6006,330
2020-05-126,0606,2005,9006,06078,6006,060
2020-05-116,0506,1805,8806,160100,8006,160
2020-05-085,7506,2405,6606,010151,3006,010
2020-05-075,2905,7705,2905,700230,2005,700
2020-05-015,2305,2805,0305,15095,4005,150
2020-04-304,9155,3004,8405,280183,0005,280
2020-04-284,7654,8604,7004,78543,7004,785
2020-04-274,6754,7704,6454,69034,5004,690
2020-04-244,7504,7554,5204,53538,8004,535
2020-04-234,9354,9404,6754,70057,4004,700
2020-04-224,6754,8554,6304,75033,8004,750
2020-04-214,8604,8654,6554,82055,3004,820
2020-04-204,9905,0004,8754,89540,6004,895
2020-04-175,0005,0604,8804,93578,9004,935
2020-04-164,5954,9454,5854,900113,9004,900
2020-04-154,7004,8504,6054,665137,2004,665
2020-04-144,2554,8154,2304,750202,3004,750
2020-04-134,0454,2704,0404,22583,5004,225
2020-04-104,1904,2453,9954,00560,0004,005
2020-04-094,1604,3004,1104,12079,0004,120
2020-04-084,3004,3004,0804,23076,8004,230
2020-04-074,3004,4004,1554,23095,8004,230
2020-04-063,6804,0553,6804,02575,4004,025
2020-04-033,9004,0903,7153,75048,0003,750
2020-04-024,0204,1053,7853,97070,7003,970
2020-04-014,2004,4804,0504,13080,1004,130
2020-03-313,9504,4503,9504,330133,9004,330
2020-03-303,7204,0003,6603,950105,9003,950
2020-03-274,2004,2254,0054,01060,8004,010
2020-03-263,9754,2903,9404,060117,6004,060
2020-03-254,1304,1353,8804,045139,9004,045
2020-03-243,1853,4353,1253,43597,2003,435
2020-03-232,8553,0302,8502,93370,8002,933
2020-03-193,2803,2802,8402,858103,2002,858
2020-03-182,9503,2502,9403,000202,2003,000
2020-03-172,7003,1602,6062,750305,3002,750
2020-03-162,9003,0602,8112,85097,7002,850
2020-03-132,7102,8012,5602,750171,4002,750
2020-03-123,1903,3453,0003,04577,5003,045
2020-03-113,5003,7303,3353,35050,5003,350
2020-03-103,1053,6552,9503,555111,1003,555
2020-03-093,5453,5453,0403,30599,3003,305
2020-03-063,7853,8303,6653,74036,7003,740
2020-03-054,2304,2303,7803,83087,6003,830
2020-03-043,8754,0803,8104,06027,8004,060
2020-03-034,3304,3303,9704,00570,7004,005
2020-03-023,6304,1303,6304,020110,1004,020
2020-02-283,6053,8053,5503,695129,1003,695
2020-02-274,1454,1953,8603,94096,6003,940
2020-02-264,1404,2204,0554,14552,6004,145
2020-02-254,0604,2604,0104,21099,0004,210
2020-02-214,4554,4804,1604,410109,2004,410
2020-02-204,7004,7554,4304,45596,4004,455
2020-02-194,6954,8804,6704,69598,4004,695
2020-02-184,6604,8604,6354,71599,9004,715
2020-02-174,8604,9454,6354,775132,4004,775
2020-02-144,6104,9554,6104,925184,8004,925
2020-02-134,4204,7104,4104,680124,0004,680
2020-02-124,5154,5654,3604,46049,3004,460
2020-02-103,9904,5353,9254,515146,7004,515
2020-02-074,4804,5254,3754,37583,9004,375
2020-02-064,6854,7454,3204,400188,8004,400
2020-02-054,3854,6754,3304,520174,7004,520
2020-02-043,9104,4003,9104,270159,0004,270
2020-02-033,7604,0603,7603,980142,6003,980
2020-01-314,0654,1403,9254,000118,5004,000
2020-01-304,2554,2553,8554,070296,6004,070
2020-01-294,5504,6054,2804,300114,6004,300
2020-01-284,5454,5654,4104,500170,2004,500
2020-01-274,6304,8004,6304,69076,0004,690
2020-01-244,8604,9104,6854,815131,1004,815
2020-01-234,9554,9754,8354,86594,9004,865
2020-01-224,8655,0204,8504,995170,3004,995
2020-01-214,8505,1904,8405,060231,1005,060
2020-01-205,0605,0704,7104,785264,9004,785
2020-01-175,3505,3805,0605,09092,8005,090
2020-01-165,2105,3205,0205,200153,0005,200
2020-01-155,2705,7305,1705,210341,5005,210
2020-01-144,8905,5404,8805,350416,4005,350
2020-01-104,6254,8754,5754,840288,2004,840
2020-01-094,4004,6704,3604,595222,2004,595
2020-01-084,3454,3454,0954,305196,9004,305
2020-01-074,2754,4004,2554,35066,8004,350
2020-01-064,3404,4754,2304,295125,0004,295

分割・併合履歴 : なし