4970 東洋合成工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-12-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-12-25 | 420 | 420 | 390 | 420 | 7,000 | 420 |
| 2001-12-21 | 450 | 450 | 420 | 420 | 32,000 | 420 |
| 2001-12-20 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 2001-12-18 | 455 | 455 | 440 | 450 | 8,000 | 450 |
| 2001-12-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-12-14 | 440 | 450 | 440 | 440 | 2,000 | 440 |
| 2001-12-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-12-12 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 2001-12-10 | 460 | 470 | 450 | 450 | 15,000 | 450 |
| 2001-12-06 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2001-12-05 | 445 | 445 | 440 | 440 | 3,000 | 440 |
| 2001-12-04 | 430 | 440 | 430 | 435 | 9,000 | 435 |
| 2001-12-03 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2001-11-29 | 435 | 435 | 430 | 430 | 5,000 | 430 |
| 2001-11-28 | 460 | 460 | 450 | 450 | 5,000 | 450 |
| 2001-11-27 | 480 | 480 | 465 | 470 | 9,000 | 470 |
| 2001-11-26 | 470 | 495 | 470 | 490 | 3,000 | 490 |
| 2001-11-22 | 440 | 495 | 440 | 495 | 9,000 | 495 |
| 2001-11-20 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 2001-11-19 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 2001-11-16 | 405 | 405 | 395 | 400 | 7,000 | 400 |
| 2001-11-15 | 400 | 405 | 400 | 400 | 12,000 | 400 |
| 2001-11-14 | 405 | 410 | 400 | 400 | 20,000 | 400 |
| 2001-11-13 | 420 | 420 | 410 | 410 | 3,000 | 410 |
| 2001-11-12 | 430 | 430 | 417 | 420 | 12,000 | 420 |
| 2001-11-09 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-11-08 | 430 | 445 | 430 | 430 | 20,000 | 430 |
| 2001-11-07 | 490 | 490 | 440 | 440 | 19,000 | 440 |
| 2001-11-06 | 505 | 505 | 495 | 495 | 5,000 | 495 |
| 2001-11-05 | 515 | 520 | 515 | 515 | 8,000 | 515 |
| 2001-11-02 | 465 | 520 | 465 | 510 | 52,000 | 510 |
| 2001-11-01 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2001-10-31 | 445 | 455 | 430 | 450 | 20,000 | 450 |
| 2001-10-30 | 450 | 470 | 450 | 465 | 8,000 | 465 |
| 2001-10-29 | 480 | 480 | 460 | 460 | 17,000 | 460 |
| 2001-10-26 | 505 | 510 | 490 | 490 | 27,000 | 490 |
| 2001-10-25 | 505 | 505 | 500 | 500 | 30,000 | 500 |
| 2001-10-24 | 505 | 510 | 500 | 505 | 16,000 | 505 |
| 2001-10-23 | 530 | 540 | 500 | 510 | 20,000 | 510 |
| 2001-10-19 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-10-18 | 581 | 581 | 500 | 520 | 21,000 | 520 |
| 2001-10-17 | 630 | 630 | 590 | 600 | 10,000 | 600 |
| 2001-10-16 | 630 | 650 | 630 | 650 | 4,000 | 650 |
| 2001-10-12 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2001-10-11 | 660 | 660 | 635 | 635 | 4,000 | 635 |
| 2001-10-10 | 630 | 635 | 620 | 635 | 5,000 | 635 |
| 2001-10-09 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-10-05 | 605 | 620 | 600 | 615 | 12,000 | 615 |
| 2001-10-04 | 630 | 630 | 595 | 610 | 21,000 | 610 |
| 2001-10-03 | 645 | 650 | 635 | 640 | 6,000 | 640 |
| 2001-10-02 | 660 | 675 | 640 | 640 | 6,000 | 640 |
| 2001-10-01 | 675 | 675 | 655 | 655 | 6,000 | 655 |
| 2001-09-27 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-09-26 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-09-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-09-21 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-09-18 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2001-09-14 | 580 | 590 | 580 | 590 | 4,000 | 590 |
| 2001-09-13 | 590 | 590 | 570 | 570 | 2,000 | 570 |
| 2001-09-12 | 610 | 630 | 570 | 570 | 6,000 | 570 |
| 2001-09-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-09-07 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2001-09-06 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2001-09-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-09-04 | 680 | 690 | 680 | 690 | 7,000 | 690 |
| 2001-09-03 | 650 | 650 | 650 | 650 | 12,000 | 650 |
| 2001-08-31 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-08-30 | 640 | 680 | 640 | 680 | 11,000 | 680 |
| 2001-08-29 | 700 | 720 | 620 | 635 | 29,000 | 635 |
| 2001-08-28 | 725 | 730 | 725 | 728 | 6,000 | 728 |
| 2001-08-27 | 755 | 755 | 750 | 750 | 2,000 | 750 |
| 2001-08-24 | 760 | 780 | 755 | 755 | 4,000 | 755 |
| 2001-08-23 | 775 | 785 | 770 | 770 | 7,000 | 770 |
| 2001-08-22 | 795 | 795 | 785 | 785 | 7,000 | 785 |
| 2001-08-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-08-20 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2001-08-17 | 825 | 825 | 820 | 820 | 2,000 | 820 |
| 2001-08-14 | 805 | 805 | 805 | 805 | 5,000 | 805 |
| 2001-08-10 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2001-08-09 | 810 | 810 | 785 | 800 | 14,000 | 800 |
| 2001-08-07 | 805 | 815 | 805 | 815 | 7,000 | 815 |
| 2001-08-06 | 850 | 850 | 800 | 820 | 19,000 | 820 |
| 2001-08-03 | 850 | 870 | 850 | 861 | 8,000 | 861 |
| 2001-08-02 | 800 | 830 | 800 | 830 | 14,000 | 830 |
| 2001-08-01 | 780 | 790 | 760 | 770 | 21,000 | 770 |
| 2001-07-31 | 815 | 815 | 780 | 790 | 6,000 | 790 |
| 2001-07-30 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2001-07-26 | 860 | 860 | 830 | 840 | 5,000 | 840 |
| 2001-07-25 | 790 | 855 | 790 | 850 | 43,000 | 850 |
| 2001-07-24 | 700 | 779 | 700 | 770 | 41,000 | 770 |
| 2001-07-23 | 705 | 705 | 700 | 700 | 32,000 | 700 |
| 2001-07-19 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2001-07-18 | 705 | 705 | 695 | 700 | 5,000 | 700 |
| 2001-07-17 | 700 | 710 | 700 | 700 | 5,000 | 700 |
| 2001-07-16 | 720 | 720 | 710 | 719 | 6,000 | 719 |
| 2001-07-13 | 690 | 735 | 690 | 720 | 15,000 | 720 |
| 2001-07-12 | 674 | 690 | 655 | 690 | 13,000 | 690 |
| 2001-07-11 | 750 | 760 | 655 | 665 | 35,000 | 665 |
| 2001-07-10 | 770 | 780 | 770 | 780 | 4,000 | 780 |
| 2001-07-09 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-07-06 | 820 | 820 | 800 | 800 | 4,000 | 800 |
| 2001-07-05 | 825 | 830 | 820 | 820 | 3,000 | 820 |
| 2001-07-04 | 830 | 845 | 830 | 830 | 20,000 | 830 |
| 2001-07-03 | 845 | 845 | 840 | 845 | 8,000 | 845 |
| 2001-07-02 | 840 | 840 | 830 | 835 | 3,000 | 835 |
| 2001-06-29 | 865 | 865 | 840 | 850 | 9,000 | 850 |
| 2001-06-28 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2001-06-27 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 2001-06-26 | 885 | 890 | 885 | 885 | 12,000 | 885 |
| 2001-06-25 | 890 | 900 | 880 | 880 | 4,000 | 880 |
| 2001-06-22 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 2001-06-21 | 940 | 940 | 895 | 895 | 9,000 | 895 |
| 2001-06-20 | 950 | 950 | 930 | 945 | 10,000 | 945 |
| 2001-06-19 | 945 | 955 | 945 | 945 | 3,000 | 945 |
| 2001-06-18 | 945 | 950 | 945 | 950 | 5,000 | 950 |
| 2001-06-15 | 975 | 1,000 | 960 | 960 | 18,000 | 960 |
| 2001-06-14 | 1,020 | 1,020 | 990 | 995 | 11,000 | 995 |
| 2001-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-06-12 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2001-06-08 | 1,110 | 1,150 | 1,000 | 1,020 | 40,000 | 1,020 |
| 2001-06-07 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2001-06-06 | 1,110 | 1,140 | 1,110 | 1,130 | 11,000 | 1,130 |
| 2001-06-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2001-06-04 | 1,070 | 1,120 | 1,070 | 1,110 | 21,000 | 1,110 |
| 2001-06-01 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2001-05-31 | 1,030 | 1,050 | 1,020 | 1,050 | 10,000 | 1,050 |
| 2001-05-30 | 1,050 | 1,050 | 1,020 | 1,050 | 20,000 | 1,050 |
| 2001-05-29 | 995 | 1,050 | 980 | 1,040 | 21,000 | 1,040 |
| 2001-05-28 | 1,170 | 1,170 | 920 | 980 | 55,000 | 980 |
| 2001-05-25 | 1,220 | 1,220 | 1,190 | 1,190 | 6,000 | 1,190 |
| 2001-05-23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2001-05-18 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 | 1,230 |
| 2001-05-17 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2001-05-16 | 1,220 | 1,220 | 1,200 | 1,220 | 6,000 | 1,220 |
| 2001-05-15 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 | 1,240 |
| 2001-05-14 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2001-05-11 | 1,300 | 1,300 | 1,270 | 1,280 | 7,000 | 1,280 |
| 2001-05-10 | 1,300 | 1,300 | 1,290 | 1,300 | 6,000 | 1,300 |
| 2001-05-09 | 1,330 | 1,330 | 1,300 | 1,300 | 11,000 | 1,300 |
| 2001-05-08 | 1,260 | 1,300 | 1,260 | 1,300 | 6,000 | 1,300 |
| 2001-05-07 | 1,240 | 1,290 | 1,240 | 1,290 | 9,000 | 1,290 |
| 2001-05-02 | 1,230 | 1,250 | 1,210 | 1,250 | 6,000 | 1,250 |
| 2001-05-01 | 1,210 | 1,230 | 1,210 | 1,210 | 8,000 | 1,210 |
| 2001-04-27 | 1,250 | 1,250 | 1,220 | 1,220 | 6,000 | 1,220 |
| 2001-04-26 | 1,260 | 1,300 | 1,250 | 1,250 | 14,000 | 1,250 |
| 2001-04-25 | 1,250 | 1,310 | 1,250 | 1,310 | 35,000 | 1,310 |
| 2001-04-24 | 1,270 | 1,280 | 1,250 | 1,250 | 11,000 | 1,250 |
| 2001-04-23 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 1,280 |
| 2001-04-20 | 1,300 | 1,320 | 1,270 | 1,300 | 45,000 | 1,300 |
| 2001-04-19 | 1,320 | 1,320 | 1,280 | 1,280 | 4,000 | 1,280 |
| 2001-04-18 | 1,250 | 1,320 | 1,240 | 1,300 | 53,000 | 1,300 |
| 2001-04-17 | 1,320 | 1,330 | 1,250 | 1,250 | 23,000 | 1,250 |
| 2001-04-16 | 1,270 | 1,300 | 1,270 | 1,300 | 10,000 | 1,300 |
| 2001-04-13 | 1,300 | 1,320 | 1,250 | 1,250 | 20,000 | 1,250 |
| 2001-04-12 | 1,250 | 1,310 | 1,240 | 1,300 | 39,000 | 1,300 |
| 2001-04-11 | 1,230 | 1,250 | 1,200 | 1,230 | 14,000 | 1,230 |
| 2001-04-10 | 1,200 | 1,250 | 1,190 | 1,250 | 25,000 | 1,250 |
| 2001-04-09 | 1,240 | 1,250 | 1,200 | 1,200 | 14,000 | 1,200 |
| 2001-04-06 | 1,100 | 1,380 | 1,080 | 1,280 | 62,000 | 1,280 |
| 2001-04-05 | 1,080 | 1,100 | 1,050 | 1,060 | 15,000 | 1,060 |
| 2001-04-04 | 1,050 | 1,070 | 1,040 | 1,070 | 20,000 | 1,070 |
| 2001-04-03 | 1,050 | 1,120 | 1,050 | 1,070 | 10,000 | 1,070 |
| 2001-04-02 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2001-03-30 | 1,170 | 1,170 | 1,100 | 1,100 | 10,000 | 1,100 |
| 2001-03-29 | 1,170 | 1,180 | 1,150 | 1,170 | 6,000 | 1,170 |
| 2001-03-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2001-03-26 | 1,200 | 1,210 | 1,180 | 1,210 | 13,000 | 1,210 |
| 2001-03-23 | 1,150 | 1,190 | 1,150 | 1,170 | 13,000 | 1,170 |
| 2001-03-22 | 1,150 | 1,170 | 1,140 | 1,150 | 11,000 | 1,150 |
| 2001-03-21 | 1,150 | 1,150 | 1,100 | 1,120 | 5,000 | 1,120 |
| 2001-03-19 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2001-03-16 | 1,150 | 1,150 | 1,080 | 1,100 | 5,000 | 1,100 |
| 2001-03-15 | 1,140 | 1,140 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2001-03-14 | 1,180 | 1,200 | 1,140 | 1,140 | 12,000 | 1,140 |
| 2001-03-13 | 1,190 | 1,200 | 1,150 | 1,200 | 35,000 | 1,200 |
| 2001-03-12 | 1,260 | 1,300 | 1,200 | 1,280 | 15,000 | 1,280 |
| 2001-03-09 | 1,260 | 1,390 | 1,260 | 1,330 | 47,000 | 1,330 |
| 2001-03-08 | 1,200 | 1,230 | 1,200 | 1,210 | 8,000 | 1,210 |
| 2001-03-07 | 1,110 | 1,200 | 1,110 | 1,200 | 13,000 | 1,200 |
| 2001-03-06 | 1,100 | 1,140 | 1,100 | 1,120 | 12,000 | 1,120 |
| 2001-03-05 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 1,140 |
| 2001-03-02 | 1,140 | 1,180 | 1,100 | 1,150 | 29,000 | 1,150 |
| 2001-03-01 | 1,150 | 1,200 | 1,140 | 1,150 | 24,000 | 1,150 |
| 2001-02-28 | 1,210 | 1,230 | 1,150 | 1,170 | 39,000 | 1,170 |
| 2001-02-27 | 1,210 | 1,250 | 1,210 | 1,230 | 19,000 | 1,230 |
| 2001-02-26 | 1,300 | 1,330 | 1,260 | 1,260 | 37,000 | 1,260 |
| 2001-02-23 | 1,320 | 1,360 | 1,270 | 1,290 | 40,000 | 1,290 |
| 2001-02-22 | 1,230 | 1,300 | 1,200 | 1,300 | 10,000 | 1,300 |
| 2001-02-21 | 1,350 | 1,370 | 1,240 | 1,240 | 9,000 | 1,240 |
| 2001-02-20 | 1,350 | 1,440 | 1,330 | 1,400 | 18,000 | 1,400 |
| 2001-02-19 | 1,390 | 1,450 | 1,340 | 1,380 | 24,000 | 1,380 |
| 2001-02-16 | 1,460 | 1,610 | 1,420 | 1,450 | 257,000 | 1,450 |
| 2001-02-15 | 1,160 | 1,470 | 1,160 | 1,450 | 144,000 | 1,450 |
| 2001-02-14 | 1,220 | 1,250 | 1,160 | 1,170 | 19,000 | 1,170 |
| 2001-02-13 | 1,280 | 1,280 | 1,220 | 1,240 | 18,000 | 1,240 |
| 2001-02-09 | 1,300 | 1,300 | 1,240 | 1,270 | 10,000 | 1,270 |
| 2001-02-08 | 1,270 | 1,270 | 1,200 | 1,270 | 34,000 | 1,270 |
| 2001-02-07 | 1,330 | 1,360 | 1,250 | 1,270 | 63,000 | 1,270 |
| 2001-02-06 | 1,280 | 1,330 | 1,010 | 1,300 | 89,000 | 1,300 |
| 2001-02-05 | 1,400 | 1,400 | 1,300 | 1,300 | 121,000 | 1,300 |
| 2001-02-02 | 1,100 | 1,400 | 1,080 | 1,360 | 364,000 | 1,360 |
| 2001-02-01 | 830 | 1,050 | 830 | 1,020 | 262,000 | 1,020 |
| 2001-01-31 | 820 | 830 | 800 | 820 | 8,000 | 820 |
| 2001-01-30 | 830 | 830 | 800 | 810 | 12,000 | 810 |
| 2001-01-29 | 830 | 830 | 800 | 820 | 7,000 | 820 |
| 2001-01-26 | 840 | 840 | 810 | 810 | 9,000 | 810 |
| 2001-01-25 | 880 | 880 | 830 | 860 | 10,000 | 860 |
| 2001-01-24 | 880 | 890 | 850 | 860 | 8,000 | 860 |
| 2001-01-23 | 880 | 890 | 879 | 880 | 15,000 | 880 |
| 2001-01-22 | 890 | 900 | 880 | 890 | 15,000 | 890 |
| 2001-01-19 | 800 | 900 | 800 | 890 | 36,000 | 890 |
| 2001-01-18 | 810 | 830 | 800 | 800 | 6,000 | 800 |
| 2001-01-17 | 820 | 840 | 820 | 840 | 3,000 | 840 |
| 2001-01-16 | 850 | 880 | 850 | 850 | 5,000 | 850 |
| 2001-01-12 | 880 | 890 | 850 | 890 | 5,000 | 890 |
| 2001-01-11 | 910 | 910 | 880 | 890 | 6,000 | 890 |
| 2001-01-10 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2001-01-09 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2001-01-05 | 970 | 970 | 910 | 910 | 5,000 | 910 |
分割・併合履歴 ： なし
