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
2020-12-03	10,840	11,050	10,660	10,750	50,900	10,750
2020-12-02	10,700	11,030	10,590	10,920	49,300	10,920
2020-12-01	10,650	10,990	10,330	10,820	96,200	10,820
2020-11-30	10,890	10,980	10,460	10,550	75,700	10,550
2020-11-27	10,490	10,790	10,450	10,620	49,000	10,620
2020-11-26	10,170	10,550	9,960	10,370	70,800	10,370
2020-11-25	10,170	10,300	9,840	10,050	52,200	10,050
2020-11-24	10,170	10,410	10,060	10,170	52,100	10,170
2020-11-20	9,980	10,140	9,910	10,010	43,600	10,010
2020-11-19	9,900	9,970	9,610	9,920	46,400	9,920
2020-11-18	9,570	10,090	9,500	9,920	122,000	9,920
2020-11-17	9,640	9,720	9,390	9,570	61,500	9,570
2020-11-16	9,660	9,710	9,430	9,500	57,500	9,500
2020-11-13	9,310	9,670	9,170	9,540	116,300	9,540
2020-11-12	9,140	9,560	8,970	9,010	91,300	9,010
2020-11-11	8,680	9,170	8,650	8,990	97,600	8,990
2020-11-10	10,000	10,240	8,540	8,820	194,500	8,820
2020-11-09	10,450	10,470	9,820	9,910	212,700	9,910
2020-11-06	11,000	11,280	10,620	11,050	116,900	11,050
2020-11-05	10,160	10,900	10,090	10,900	104,900	10,900
2020-11-04	10,140	10,370	9,960	10,200	68,000	10,200
2020-11-02	10,170	10,390	9,810	10,060	76,200	10,060
2020-10-30	10,690	11,030	9,910	10,170	151,300	10,170
2020-10-29	9,990	10,780	9,970	10,780	104,300	10,780
2020-10-28	10,000	10,600	9,820	10,110	219,500	10,110
2020-10-27	9,780	10,130	9,710	9,960	65,700	9,960
2020-10-26	9,720	10,150	9,700	9,930	109,800	9,930
2020-10-23	9,300	9,930	9,000	9,820	188,100	9,820
2020-10-22	9,060	9,230	8,860	9,180	87,900	9,180
2020-10-21	8,690	9,090	8,590	8,980	84,500	8,980
2020-10-20	8,610	8,770	8,510	8,680	52,500	8,680
2020-10-19	8,580	8,900	8,440	8,610	66,400	8,610
2020-10-16	8,660	8,960	8,460	8,680	144,600	8,680
2020-10-15	8,200	8,640	8,190	8,620	199,800	8,620
2020-10-14	7,910	8,080	7,810	8,080	46,400	8,080
2020-10-13	8,050	8,190	7,650	7,910	96,600	7,910
2020-10-12	8,130	8,540	7,940	8,010	123,400	8,010
2020-10-09	7,470	8,080	7,470	7,890	132,400	7,890
2020-10-08	7,110	7,480	7,110	7,320	52,900	7,320
2020-10-07	6,970	7,190	6,930	7,170	28,800	7,170
2020-10-06	7,130	7,230	7,010	7,100	29,900	7,100
2020-10-05	6,950	7,120	6,870	7,020	56,500	7,020
2020-10-02	7,440	7,440	6,760	6,780	94,500	6,780
2020-09-30	7,230	7,380	7,060	7,330	79,900	7,330
2020-09-29	7,080	7,370	7,080	7,360	58,200	7,360
2020-09-28	7,390	7,460	6,970	7,070	62,400	7,070
2020-09-25	7,130	7,300	7,020	7,300	63,800	7,300
2020-09-24	7,400	7,420	7,060	7,080	77,000	7,080
2020-09-23	7,420	7,520	7,300	7,420	38,900	7,420
2020-09-18	7,480	7,630	7,260	7,280	45,900	7,280
2020-09-17	7,570	7,840	7,510	7,550	44,300	7,550
2020-09-16	7,320	7,510	7,310	7,470	50,100	7,470
2020-09-15	7,650	7,720	7,240	7,340	82,200	7,340
2020-09-14	7,810	7,920	7,570	7,570	48,200	7,570
2020-09-11	8,050	8,050	7,720	7,790	40,100	7,790
2020-09-10	7,930	8,090	7,850	8,050	29,500	8,050
2020-09-09	7,860	7,950	7,690	7,930	37,700	7,930
2020-09-08	7,770	8,040	7,720	7,960	30,000	7,960
2020-09-07	7,720	7,840	7,650	7,770	20,900	7,770
2020-09-04	7,870	8,070	7,810	7,840	27,300	7,840
2020-09-03	8,180	8,310	7,980	8,170	49,900	8,170
2020-09-02	7,850	8,140	7,710	8,110	80,600	8,110
2020-09-01	7,750	8,150	7,540	7,650	67,300	7,650
2020-08-31	7,290	7,930	7,230	7,760	87,300	7,760
2020-08-28	7,570	7,570	7,000	7,140	63,800	7,140
2020-08-27	7,740	7,750	7,470	7,560	42,500	7,560
2020-08-26	7,600	7,870	7,520	7,800	51,800	7,800
2020-08-25	7,750	7,840	7,430	7,540	53,400	7,540
2020-08-24	7,620	7,810	7,510	7,670	82,700	7,670
2020-08-21	7,720	7,890	7,510	7,600	61,600	7,600
2020-08-20	8,000	8,390	7,510	7,570	157,300	7,570
2020-08-19	8,140	8,230	7,990	8,080	67,900	8,080
2020-08-18	8,060	8,390	8,030	8,130	106,400	8,130
2020-08-17	8,410	8,410	7,880	8,010	113,000	8,010
2020-08-14	8,650	8,770	8,410	8,490	76,700	8,490
2020-08-13	8,600	8,950	8,600	8,650	82,400	8,650
2020-08-12	9,250	9,280	8,450	8,590	174,200	8,590
2020-08-11	9,230	9,660	8,440	9,400	171,600	9,400
2020-08-07	9,350	9,400	9,040	9,170	66,900	9,170
2020-08-06	9,620	9,790	9,100	9,320	77,900	9,320
2020-08-05	9,260	9,590	9,200	9,470	55,300	9,470
2020-08-04	9,080	9,540	9,000	9,350	103,200	9,350
2020-08-03	8,720	9,420	8,720	9,010	71,500	9,010
2020-07-31	8,540	8,740	8,360	8,640	71,600	8,640
2020-07-30	8,980	9,000	8,540	8,600	48,700	8,600
2020-07-29	9,040	9,340	8,890	8,910	55,600	8,910
2020-07-28	9,230	9,290	8,940	8,940	34,200	8,940
2020-07-27	9,100	9,240	8,890	9,080	42,200	9,080
2020-07-22	9,260	9,290	9,070	9,210	61,700	9,210
2020-07-21	9,290	9,760	9,240	9,320	78,000	9,320
2020-07-20	9,580	9,770	9,100	9,140	56,700	9,140
2020-07-17	9,260	9,660	9,240	9,370	50,900	9,370
2020-07-16	9,600	9,690	9,140	9,400	89,000	9,400
2020-07-15	10,020	10,180	9,580	9,690	95,900	9,690
2020-07-14	9,850	10,320	9,850	9,990	98,800	9,990
2020-07-13	10,240	10,450	9,530	10,100	234,500	10,100
2020-07-10	8,750	9,980	8,660	9,980	256,400	9,980
2020-07-09	8,450	8,720	8,370	8,480	132,500	8,480
2020-07-08	8,600	8,600	8,270	8,300	71,500	8,300
2020-07-07	8,750	8,770	8,420	8,630	94,400	8,630
2020-07-06	8,290	8,670	8,200	8,610	120,700	8,610
2020-07-03	7,470	8,340	7,470	8,340	148,500	8,340
2020-07-02	7,520	7,610	7,390	7,490	80,600	7,490
2020-07-01	7,830	7,830	7,590	7,610	24,600	7,610
2020-06-30	7,560	7,830	7,300	7,830	75,100	7,830
2020-06-29	7,720	7,960	7,500	7,500	47,500	7,500
2020-06-26	7,780	7,860	7,700	7,830	32,300	7,830
2020-06-25	7,810	7,890	7,700	7,850	33,300	7,850
2020-06-24	7,970	8,250	7,770	7,910	78,100	7,910
2020-06-23	8,050	8,060	7,750	7,880	39,700	7,880
2020-06-22	8,000	8,050	7,700	7,830	43,600	7,830
2020-06-19	7,980	8,040	7,840	7,890	34,200	7,890
2020-06-18	7,950	8,070	7,720	7,850	55,400	7,850
2020-06-17	7,810	8,220	7,800	7,910	69,500	7,910
2020-06-16	7,820	7,990	7,720	7,960	111,000	7,960
2020-06-15	7,960	8,260	7,410	7,410	148,300	7,410
2020-06-12	7,650	8,100	7,650	7,950	122,200	7,950
2020-06-11	7,870	8,180	7,870	7,910	113,800	7,910
2020-06-10	7,760	8,000	7,570	7,870	143,100	7,870
2020-06-09	7,360	7,830	7,310	7,800	171,200	7,800
2020-06-08	8,000	8,010	7,230	7,350	257,900	7,350
2020-06-05	8,060	8,190	7,800	7,970	203,000	7,970
2020-06-04	8,290	8,420	7,810	8,360	201,000	8,360
2020-06-03	8,640	8,640	8,230	8,250	143,100	8,250
2020-06-02	8,990	9,030	8,450	8,600	152,100	8,600
2020-06-01	8,800	8,950	8,580	8,640	168,600	8,640
2020-05-29	7,900	8,790	7,900	8,770	365,900	8,770
2020-05-28	7,930	8,150	7,770	7,900	141,900	7,900
2020-05-27	8,400	8,410	7,920	8,000	149,100	8,000
2020-05-26	8,010	8,370	7,720	8,260	205,900	8,260
2020-05-25	7,240	8,390	7,210	8,010	273,100	8,010
2020-05-22	7,070	7,140	6,890	7,090	97,500	7,090
2020-05-21	6,810	7,210	6,800	7,120	142,500	7,120
2020-05-20	6,220	6,970	6,220	6,860	158,500	6,860
2020-05-19	6,440	6,450	6,100	6,220	84,800	6,220
2020-05-18	6,270	6,460	6,100	6,240	81,400	6,240
2020-05-15	6,390	6,660	6,300	6,370	117,700	6,370
2020-05-14	6,240	6,760	6,130	6,400	197,100	6,400
2020-05-13	5,500	6,540	5,500	6,330	378,600	6,330
2020-05-12	6,060	6,200	5,900	6,060	78,600	6,060
2020-05-11	6,050	6,180	5,880	6,160	100,800	6,160
2020-05-08	5,750	6,240	5,660	6,010	151,300	6,010
2020-05-07	5,290	5,770	5,290	5,700	230,200	5,700
2020-05-01	5,230	5,280	5,030	5,150	95,400	5,150
2020-04-30	4,915	5,300	4,840	5,280	183,000	5,280
2020-04-28	4,765	4,860	4,700	4,785	43,700	4,785
2020-04-27	4,675	4,770	4,645	4,690	34,500	4,690
2020-04-24	4,750	4,755	4,520	4,535	38,800	4,535
2020-04-23	4,935	4,940	4,675	4,700	57,400	4,700
2020-04-22	4,675	4,855	4,630	4,750	33,800	4,750
2020-04-21	4,860	4,865	4,655	4,820	55,300	4,820
2020-04-20	4,990	5,000	4,875	4,895	40,600	4,895
2020-04-17	5,000	5,060	4,880	4,935	78,900	4,935
2020-04-16	4,595	4,945	4,585	4,900	113,900	4,900
2020-04-15	4,700	4,850	4,605	4,665	137,200	4,665
2020-04-14	4,255	4,815	4,230	4,750	202,300	4,750
2020-04-13	4,045	4,270	4,040	4,225	83,500	4,225
2020-04-10	4,190	4,245	3,995	4,005	60,000	4,005
2020-04-09	4,160	4,300	4,110	4,120	79,000	4,120
2020-04-08	4,300	4,300	4,080	4,230	76,800	4,230
2020-04-07	4,300	4,400	4,155	4,230	95,800	4,230
2020-04-06	3,680	4,055	3,680	4,025	75,400	4,025
2020-04-03	3,900	4,090	3,715	3,750	48,000	3,750
2020-04-02	4,020	4,105	3,785	3,970	70,700	3,970
2020-04-01	4,200	4,480	4,050	4,130	80,100	4,130
2020-03-31	3,950	4,450	3,950	4,330	133,900	4,330
2020-03-30	3,720	4,000	3,660	3,950	105,900	3,950
2020-03-27	4,200	4,225	4,005	4,010	60,800	4,010
2020-03-26	3,975	4,290	3,940	4,060	117,600	4,060
2020-03-25	4,130	4,135	3,880	4,045	139,900	4,045
2020-03-24	3,185	3,435	3,125	3,435	97,200	3,435
2020-03-23	2,855	3,030	2,850	2,933	70,800	2,933
2020-03-19	3,280	3,280	2,840	2,858	103,200	2,858
2020-03-18	2,950	3,250	2,940	3,000	202,200	3,000
2020-03-17	2,700	3,160	2,606	2,750	305,300	2,750
2020-03-16	2,900	3,060	2,811	2,850	97,700	2,850
2020-03-13	2,710	2,801	2,560	2,750	171,400	2,750
2020-03-12	3,190	3,345	3,000	3,045	77,500	3,045
2020-03-11	3,500	3,730	3,335	3,350	50,500	3,350
2020-03-10	3,105	3,655	2,950	3,555	111,100	3,555
2020-03-09	3,545	3,545	3,040	3,305	99,300	3,305
2020-03-06	3,785	3,830	3,665	3,740	36,700	3,740
2020-03-05	4,230	4,230	3,780	3,830	87,600	3,830
2020-03-04	3,875	4,080	3,810	4,060	27,800	4,060
2020-03-03	4,330	4,330	3,970	4,005	70,700	4,005
2020-03-02	3,630	4,130	3,630	4,020	110,100	4,020
2020-02-28	3,605	3,805	3,550	3,695	129,100	3,695
2020-02-27	4,145	4,195	3,860	3,940	96,600	3,940
2020-02-26	4,140	4,220	4,055	4,145	52,600	4,145
2020-02-25	4,060	4,260	4,010	4,210	99,000	4,210
2020-02-21	4,455	4,480	4,160	4,410	109,200	4,410
2020-02-20	4,700	4,755	4,430	4,455	96,400	4,455
2020-02-19	4,695	4,880	4,670	4,695	98,400	4,695
2020-02-18	4,660	4,860	4,635	4,715	99,900	4,715
2020-02-17	4,860	4,945	4,635	4,775	132,400	4,775
2020-02-14	4,610	4,955	4,610	4,925	184,800	4,925
2020-02-13	4,420	4,710	4,410	4,680	124,000	4,680
2020-02-12	4,515	4,565	4,360	4,460	49,300	4,460
2020-02-10	3,990	4,535	3,925	4,515	146,700	4,515
2020-02-07	4,480	4,525	4,375	4,375	83,900	4,375
2020-02-06	4,685	4,745	4,320	4,400	188,800	4,400
2020-02-05	4,385	4,675	4,330	4,520	174,700	4,520
2020-02-04	3,910	4,400	3,910	4,270	159,000	4,270
2020-02-03	3,760	4,060	3,760	3,980	142,600	3,980
2020-01-31	4,065	4,140	3,925	4,000	118,500	4,000
2020-01-30	4,255	4,255	3,855	4,070	296,600	4,070
2020-01-29	4,550	4,605	4,280	4,300	114,600	4,300
2020-01-28	4,545	4,565	4,410	4,500	170,200	4,500
2020-01-27	4,630	4,800	4,630	4,690	76,000	4,690
2020-01-24	4,860	4,910	4,685	4,815	131,100	4,815
2020-01-23	4,955	4,975	4,835	4,865	94,900	4,865
2020-01-22	4,865	5,020	4,850	4,995	170,300	4,995
2020-01-21	4,850	5,190	4,840	5,060	231,100	5,060
2020-01-20	5,060	5,070	4,710	4,785	264,900	4,785
2020-01-17	5,350	5,380	5,060	5,090	92,800	5,090
2020-01-16	5,210	5,320	5,020	5,200	153,000	5,200
2020-01-15	5,270	5,730	5,170	5,210	341,500	5,210
2020-01-14	4,890	5,540	4,880	5,350	416,400	5,350
2020-01-10	4,625	4,875	4,575	4,840	288,200	4,840
2020-01-09	4,400	4,670	4,360	4,595	222,200	4,595
2020-01-08	4,345	4,345	4,095	4,305	196,900	4,305
2020-01-07	4,275	4,400	4,255	4,350	66,800	4,350
2020-01-06	4,340	4,475	4,230	4,295	125,000	4,295

分割・併合履歴：なし