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
2021-10-2115,04015,38014,88015,09037,80015,090
2021-10-2015,80015,93015,16015,18037,10015,180
2021-10-1915,63016,00015,60015,74030,20015,740
2021-10-1815,69015,70015,28015,63052,60015,630
2021-10-1514,33015,25014,33015,24054,00015,240
2021-10-1414,07014,45014,00014,03022,50014,030
2021-10-1314,23014,25013,85014,05033,60014,050
2021-10-1214,06014,27013,92014,24023,60014,240
2021-10-1114,03014,26013,68014,03029,80014,030
2021-10-0814,13014,36014,01014,33033,70014,330
2021-10-0713,81014,20013,75013,85026,90013,850
2021-10-0614,40014,56013,74013,97051,20013,970
2021-10-0513,70014,38013,40013,80090,10013,800
2021-10-0414,68015,01013,63014,10065,50014,100
2021-10-0114,94015,09014,26014,64041,80014,640
2021-09-3015,70015,70014,89014,98090,80014,980
2021-09-2915,73015,99015,20015,55084,60015,550
2021-09-2816,83016,90016,30016,54054,20016,540
2021-09-2717,06017,18016,72017,13024,30017,130
2021-09-2417,80017,81017,01017,06032,30017,060
2021-09-2217,35017,53016,99017,32028,60017,320
2021-09-2116,62017,30016,61017,29022,40017,290
2021-09-1717,00017,58017,00017,40042,80017,400
2021-09-1617,61017,79016,97017,10037,40017,100
2021-09-1517,10017,51017,10017,43025,20017,430
2021-09-1417,12017,55016,85017,37041,60017,370
2021-09-1317,28017,40016,70016,85032,80016,850
2021-09-1016,61017,20016,55017,20065,80017,200
2021-09-0917,01017,10016,36016,61086,30016,610
2021-09-0817,42017,47017,08017,15055,60017,150
2021-09-0717,50017,62016,93017,50085,30017,500
2021-09-0617,50018,29017,39017,470153,60017,470
2021-09-0315,60017,15015,42016,930149,40016,930
2021-09-0215,65015,70015,32015,61032,60015,610
2021-09-0115,27015,58014,63015,52062,40015,520
2021-08-3115,30015,80015,18015,20072,60015,200
2021-08-3014,71015,28014,42015,27095,80015,270
2021-08-2713,90014,44013,81014,24034,50014,240
2021-08-2613,94014,38013,84013,98030,20013,980
2021-08-2514,15014,40013,85013,85058,90013,850
2021-08-2413,17013,81013,17013,78036,80013,780
2021-08-2313,03013,08012,79012,98027,20012,980
2021-08-2012,99013,17012,85013,01029,90013,010
2021-08-1913,57013,72013,02013,05034,90013,050
2021-08-1813,85013,91013,44013,81020,10013,810
2021-08-1714,56014,56013,48013,73067,40013,730
2021-08-1614,35014,58014,13014,36040,00014,360
2021-08-1314,52015,30013,85014,520120,70014,520
2021-08-1213,38014,70013,35014,600175,50014,600
2021-08-1113,10013,89012,90013,380136,20013,380
2021-08-1012,88013,33012,34012,800175,00012,800
2021-08-0612,50012,50012,14012,19016,80012,190
2021-08-0512,24012,54012,21012,32015,60012,320
2021-08-0412,38012,55012,22012,42022,70012,420
2021-08-0312,04012,43011,99012,38038,50012,380
2021-08-0212,15012,46011,98012,14034,60012,140
2021-07-3011,96012,10011,71012,01052,00012,010
2021-07-2911,74011,99011,63011,96015,60011,960
2021-07-2811,80011,95011,68011,74019,70011,740
2021-07-2712,35012,44011,95012,00028,00012,000
2021-07-2612,04012,05011,81011,87015,90011,870
2021-07-2111,60011,88011,49011,74031,40011,740
2021-07-2011,71011,89011,49011,52032,70011,520
2021-07-1912,16012,16011,75011,87046,40011,870
2021-07-1612,38012,48012,15012,21030,10012,210
2021-07-1512,86012,91012,40012,41056,40012,410
2021-07-1412,95013,27012,86012,95019,90012,950
2021-07-1313,40013,40012,94013,20038,10013,200
2021-07-1212,91013,26012,82013,19051,90013,190
2021-07-0912,51012,79012,40012,79038,80012,790
2021-07-0812,42012,89012,19012,74050,60012,740
2021-07-0712,50012,79012,30012,50046,50012,500
2021-07-0612,20012,54012,20012,51032,20012,510
2021-07-0512,20012,30012,10012,24016,60012,240
2021-07-0212,28012,36012,13012,25018,70012,250
2021-07-0112,46012,66012,19012,29028,30012,290
2021-06-3012,42012,47011,91012,370100,10012,370
2021-06-2912,66012,72012,21012,50035,20012,500
2021-06-2812,61012,73012,52012,66016,40012,660
2021-06-2512,80012,87012,56012,60018,90012,600
2021-06-2413,01013,01012,70012,70017,90012,700
2021-06-2313,17013,25012,79012,84028,10012,840
2021-06-2212,99013,03012,75012,97014,60012,970
2021-06-2112,50012,86012,45012,67022,70012,670
2021-06-1812,95013,06012,83012,86039,80012,860
2021-06-1713,10013,30012,81012,95091,20012,950
2021-06-1612,84012,84012,36012,56037,60012,560
2021-06-1512,90013,14012,84012,93047,00012,930
2021-06-1412,50012,89012,45012,80035,50012,800
2021-06-1112,60012,85012,45012,53031,60012,530
2021-06-1012,43012,69012,25012,52022,30012,520
2021-06-0912,19012,54012,02012,44043,20012,440
2021-06-0812,54012,54012,10012,26023,90012,260
2021-06-0712,32012,60012,24012,44045,00012,440
2021-06-0412,00012,09011,76012,07026,60012,070
2021-06-0311,36012,14011,36012,11059,10012,110
2021-06-0211,16011,49010,95011,49043,70011,490
2021-06-0111,69011,69011,02011,07074,20011,070
2021-05-3111,42011,78011,13011,640105,30011,640
2021-05-2811,60011,73011,39011,39028,80011,390
2021-05-2711,74011,74011,41011,58027,40011,580
2021-05-2611,45011,74011,36011,70020,20011,700
2021-05-2511,78011,84011,41011,45033,30011,450
2021-05-2411,33011,61011,21011,50040,40011,500
2021-05-2111,29011,85011,16011,630111,20011,630
2021-05-2010,08010,83010,08010,75077,60010,750
2021-05-1910,09010,32010,00010,08036,00010,080
2021-05-1810,20010,50010,07010,33050,50010,330
2021-05-1710,88010,91010,42010,50029,60010,500
2021-05-1410,97011,24010,58010,80047,80010,800
2021-05-1310,70011,29010,64010,84065,60010,840
2021-05-1211,55012,00011,14011,290108,90011,290
2021-05-1112,30012,30011,44011,54057,40011,540
2021-05-1012,57012,69012,36012,43026,40012,430
2021-05-0712,80013,00012,58012,64019,20012,640
2021-05-0613,32013,32012,58012,800101,00012,800
2021-04-3013,07013,69012,91013,62093,50013,620
2021-04-2812,47012,92012,25012,87036,30012,870
2021-04-2712,72012,72012,25012,25024,90012,250
2021-04-2613,10013,19012,55012,69021,30012,690
2021-04-2313,00013,32012,80012,91028,80012,910
2021-04-2212,47013,17012,43013,10048,20013,100
2021-04-2112,30012,30012,02012,17014,50012,170
2021-04-2012,78012,79012,45012,47017,40012,470
2021-04-1912,67012,86012,48012,81018,20012,810
2021-04-1612,87013,19012,51012,53034,50012,530
2021-04-1512,15012,60012,15012,60027,60012,600
2021-04-1412,72012,80012,31012,35030,10012,350
2021-04-1312,44012,77012,20012,59022,20012,590
2021-04-1212,84012,84012,26012,36023,60012,360
2021-04-0913,11013,45012,65012,82039,80012,820
2021-04-0813,61013,61013,01013,09030,20013,090
2021-04-0713,45013,68013,24013,42027,80013,420
2021-04-0613,88013,90013,40013,46028,70013,460
2021-04-0513,41013,90013,41013,78039,90013,780
2021-04-0213,89013,98013,56013,57036,30013,570
2021-04-0113,70013,88013,30013,60074,40013,600
2021-03-3112,89013,88012,41013,880174,00013,880
2021-03-3011,74013,10011,58012,970149,60012,970
2021-03-2911,16012,09011,16011,76083,00011,760
2021-03-2611,19011,19010,80011,02015,60011,020
2021-03-2511,09011,30010,71010,89021,90010,890
2021-03-2411,00011,58010,76010,90054,30010,900
2021-03-2310,76011,55010,75011,10035,10011,100
2021-03-2210,72010,95010,67010,67022,50010,670
2021-03-1911,05011,08010,66010,73038,30010,730
2021-03-1810,80011,40010,79011,24061,60011,240
2021-03-1710,78010,78010,46010,55017,10010,550
2021-03-1610,40010,64010,39010,54015,80010,540
2021-03-1510,59010,59010,24010,40022,00010,400
2021-03-1210,60010,78010,42010,60026,20010,600
2021-03-1110,82010,86010,42010,60016,40010,600
2021-03-1011,09011,09010,65010,82015,60010,820
2021-03-0910,35010,76010,12010,55025,00010,550
2021-03-0811,26011,35010,81010,88016,10010,880
2021-03-0511,13011,36010,79011,25029,20011,250
2021-03-0411,44011,52011,06011,30020,90011,300
2021-03-0311,78011,82011,41011,7409,00011,740
2021-03-0211,85011,97011,38011,60020,10011,600
2021-03-0111,74012,07011,38011,85048,10011,850
2021-02-2611,22011,70011,00011,500111,20011,500
2021-02-2511,75011,89011,52011,70021,50011,700
2021-02-2411,87011,87011,27011,30041,60011,300
2021-02-2211,89012,35011,73012,10040,50012,100
2021-02-1910,84011,92010,69011,89051,70011,890
2021-02-1811,62011,62010,91011,14060,90011,140
2021-02-1711,91012,00011,65011,65019,40011,650
2021-02-1612,05012,25011,91012,03019,00012,030
2021-02-1512,41012,41011,82012,05043,90012,050
2021-02-1212,36012,56012,07012,21028,40012,210
2021-02-1012,64012,89012,22012,26028,10012,260
2021-02-0912,85013,18012,65012,81039,20012,810
2021-02-0812,35013,43012,26012,560121,80012,560
2021-02-0512,18012,36011,61011,98060,60011,980
2021-02-0412,69012,98012,09012,17061,20012,170
2021-02-0313,12013,15012,70012,93020,40012,930
2021-02-0213,00013,26012,65012,95034,20012,950
2021-02-0112,82012,82012,21012,61057,60012,610
2021-01-2912,67012,85012,00012,84073,70012,840
2021-01-2812,40012,74012,28012,55035,90012,550
2021-01-2713,09013,12012,74013,00033,70013,000
2021-01-2613,09013,27012,79013,03049,10013,030
2021-01-2512,98013,16012,71013,08035,90013,080
2021-01-2213,48013,79012,87012,92063,00012,920
2021-01-2114,04014,22013,48013,65041,30013,650
2021-01-2014,19014,30013,90013,95039,20013,950
2021-01-1914,05014,15013,60013,96037,30013,960
2021-01-1813,74014,14013,57013,84031,40013,840
2021-01-1514,30014,47013,78013,94062,60013,940
2021-01-1414,49014,77013,52013,810113,50013,810
2021-01-1314,45014,77014,21014,50088,10014,500
2021-01-1213,84014,10013,66013,99052,40013,990
2021-01-0814,50014,58013,90013,94057,30013,940
2021-01-0714,05014,40013,66014,05088,10014,050
2021-01-0612,94013,88012,94013,650111,00013,650
2021-01-0511,83013,23011,71013,090142,60013,090
2021-01-0411,95011,98011,56011,83042,20011,830

分割・併合履歴 : なし