4970 東洋合成工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-05-12	11,550	12,000	11,140	11,290	108,900	11,290
2021-05-11	12,300	12,300	11,440	11,540	57,400	11,540
2021-05-10	12,570	12,690	12,360	12,430	26,400	12,430
2021-05-07	12,800	13,000	12,580	12,640	19,200	12,640
2021-05-06	13,320	13,320	12,580	12,800	101,000	12,800
2021-04-30	13,070	13,690	12,910	13,620	93,500	13,620
2021-04-28	12,470	12,920	12,250	12,870	36,300	12,870
2021-04-27	12,720	12,720	12,250	12,250	24,900	12,250
2021-04-26	13,100	13,190	12,550	12,690	21,300	12,690
2021-04-23	13,000	13,320	12,800	12,910	28,800	12,910
2021-04-22	12,470	13,170	12,430	13,100	48,200	13,100
2021-04-21	12,300	12,300	12,020	12,170	14,500	12,170
2021-04-20	12,780	12,790	12,450	12,470	17,400	12,470
2021-04-19	12,670	12,860	12,480	12,810	18,200	12,810
2021-04-16	12,870	13,190	12,510	12,530	34,500	12,530
2021-04-15	12,150	12,600	12,150	12,600	27,600	12,600
2021-04-14	12,720	12,800	12,310	12,350	30,100	12,350
2021-04-13	12,440	12,770	12,200	12,590	22,200	12,590
2021-04-12	12,840	12,840	12,260	12,360	23,600	12,360
2021-04-09	13,110	13,450	12,650	12,820	39,800	12,820
2021-04-08	13,610	13,610	13,010	13,090	30,200	13,090
2021-04-07	13,450	13,680	13,240	13,420	27,800	13,420
2021-04-06	13,880	13,900	13,400	13,460	28,700	13,460
2021-04-05	13,410	13,900	13,410	13,780	39,900	13,780
2021-04-02	13,890	13,980	13,560	13,570	36,300	13,570
2021-04-01	13,700	13,880	13,300	13,600	74,400	13,600
2021-03-31	12,890	13,880	12,410	13,880	174,000	13,880
2021-03-30	11,740	13,100	11,580	12,970	149,600	12,970
2021-03-29	11,160	12,090	11,160	11,760	83,000	11,760
2021-03-26	11,190	11,190	10,800	11,020	15,600	11,020
2021-03-25	11,090	11,300	10,710	10,890	21,900	10,890
2021-03-24	11,000	11,580	10,760	10,900	54,300	10,900
2021-03-23	10,760	11,550	10,750	11,100	35,100	11,100
2021-03-22	10,720	10,950	10,670	10,670	22,500	10,670
2021-03-19	11,050	11,080	10,660	10,730	38,300	10,730
2021-03-18	10,800	11,400	10,790	11,240	61,600	11,240
2021-03-17	10,780	10,780	10,460	10,550	17,100	10,550
2021-03-16	10,400	10,640	10,390	10,540	15,800	10,540
2021-03-15	10,590	10,590	10,240	10,400	22,000	10,400
2021-03-12	10,600	10,780	10,420	10,600	26,200	10,600
2021-03-11	10,820	10,860	10,420	10,600	16,400	10,600
2021-03-10	11,090	11,090	10,650	10,820	15,600	10,820
2021-03-09	10,350	10,760	10,120	10,550	25,000	10,550
2021-03-08	11,260	11,350	10,810	10,880	16,100	10,880
2021-03-05	11,130	11,360	10,790	11,250	29,200	11,250
2021-03-04	11,440	11,520	11,060	11,300	20,900	11,300
2021-03-03	11,780	11,820	11,410	11,740	9,000	11,740
2021-03-02	11,850	11,970	11,380	11,600	20,100	11,600
2021-03-01	11,740	12,070	11,380	11,850	48,100	11,850
2021-02-26	11,220	11,700	11,000	11,500	111,200	11,500
2021-02-25	11,750	11,890	11,520	11,700	21,500	11,700
2021-02-24	11,870	11,870	11,270	11,300	41,600	11,300
2021-02-22	11,890	12,350	11,730	12,100	40,500	12,100
2021-02-19	10,840	11,920	10,690	11,890	51,700	11,890
2021-02-18	11,620	11,620	10,910	11,140	60,900	11,140
2021-02-17	11,910	12,000	11,650	11,650	19,400	11,650
2021-02-16	12,050	12,250	11,910	12,030	19,000	12,030
2021-02-15	12,410	12,410	11,820	12,050	43,900	12,050
2021-02-12	12,360	12,560	12,070	12,210	28,400	12,210
2021-02-10	12,640	12,890	12,220	12,260	28,100	12,260
2021-02-09	12,850	13,180	12,650	12,810	39,200	12,810
2021-02-08	12,350	13,430	12,260	12,560	121,800	12,560
2021-02-05	12,180	12,360	11,610	11,980	60,600	11,980
2021-02-04	12,690	12,980	12,090	12,170	61,200	12,170
2021-02-03	13,120	13,150	12,700	12,930	20,400	12,930
2021-02-02	13,000	13,260	12,650	12,950	34,200	12,950
2021-02-01	12,820	12,820	12,210	12,610	57,600	12,610
2021-01-29	12,670	12,850	12,000	12,840	73,700	12,840
2021-01-28	12,400	12,740	12,280	12,550	35,900	12,550
2021-01-27	13,090	13,120	12,740	13,000	33,700	13,000
2021-01-26	13,090	13,270	12,790	13,030	49,100	13,030
2021-01-25	12,980	13,160	12,710	13,080	35,900	13,080
2021-01-22	13,480	13,790	12,870	12,920	63,000	12,920
2021-01-21	14,040	14,220	13,480	13,650	41,300	13,650
2021-01-20	14,190	14,300	13,900	13,950	39,200	13,950
2021-01-19	14,050	14,150	13,600	13,960	37,300	13,960
2021-01-18	13,740	14,140	13,570	13,840	31,400	13,840
2021-01-15	14,300	14,470	13,780	13,940	62,600	13,940
2021-01-14	14,490	14,770	13,520	13,810	113,500	13,810
2021-01-13	14,450	14,770	14,210	14,500	88,100	14,500
2021-01-12	13,840	14,100	13,660	13,990	52,400	13,990
2021-01-08	14,500	14,580	13,900	13,940	57,300	13,940
2021-01-07	14,050	14,400	13,660	14,050	88,100	14,050
2021-01-06	12,940	13,880	12,940	13,650	111,000	13,650
2021-01-05	11,830	13,230	11,710	13,090	142,600	13,090
2021-01-04	11,950	11,980	11,560	11,830	42,200	11,830

分割・併合履歴：なし