4970 東洋合成工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 355 | 355 | 340 | 345 | 5,000 | 345 |
| 2002-12-25 | 380 | 380 | 370 | 375 | 11,000 | 375 |
| 2002-12-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-12-16 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-12-13 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-12-12 | 360 | 370 | 360 | 370 | 16,000 | 370 |
| 2002-12-11 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-12-10 | 400 | 405 | 385 | 385 | 17,000 | 385 |
| 2002-12-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-12-05 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-12-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-12-03 | 390 | 405 | 380 | 400 | 20,000 | 400 |
| 2002-12-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-11-29 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-11-28 | 370 | 390 | 370 | 390 | 5,000 | 390 |
| 2002-11-27 | 375 | 380 | 370 | 370 | 3,000 | 370 |
| 2002-11-26 | 391 | 400 | 385 | 385 | 6,000 | 385 |
| 2002-11-25 | 380 | 400 | 380 | 400 | 7,000 | 400 |
| 2002-11-21 | 350 | 360 | 335 | 360 | 4,000 | 360 |
| 2002-11-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-11-18 | 340 | 355 | 340 | 355 | 2,000 | 355 |
| 2002-11-15 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2002-11-14 | 350 | 355 | 345 | 345 | 4,000 | 345 |
| 2002-11-13 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-11-12 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-11-11 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-11-08 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-11-07 | 400 | 400 | 375 | 400 | 2,000 | 400 |
| 2002-11-05 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2002-11-01 | 370 | 370 | 350 | 355 | 5,000 | 355 |
| 2002-10-30 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2002-10-29 | 381 | 381 | 380 | 380 | 6,000 | 380 |
| 2002-10-28 | 400 | 400 | 385 | 400 | 18,000 | 400 |
| 2002-10-25 | 400 | 410 | 400 | 400 | 13,000 | 400 |
| 2002-10-24 | 404 | 405 | 390 | 390 | 24,000 | 390 |
| 2002-10-23 | 370 | 410 | 370 | 395 | 38,000 | 395 |
| 2002-10-22 | 375 | 375 | 370 | 370 | 9,000 | 370 |
| 2002-10-17 | 375 | 390 | 375 | 390 | 5,000 | 390 |
| 2002-10-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-10-11 | 370 | 370 | 355 | 355 | 2,000 | 355 |
| 2002-10-10 | 360 | 360 | 355 | 360 | 6,000 | 360 |
| 2002-10-08 | 385 | 385 | 375 | 375 | 2,000 | 375 |
| 2002-10-07 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-10-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-10-03 | 395 | 400 | 395 | 400 | 10,000 | 400 |
| 2002-10-02 | 415 | 420 | 405 | 405 | 42,000 | 405 |
| 2002-09-30 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2002-09-27 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-09-26 | 365 | 380 | 365 | 380 | 4,000 | 380 |
| 2002-09-25 | 390 | 390 | 370 | 370 | 10,000 | 370 |
| 2002-09-24 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-09-20 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-09-19 | 405 | 405 | 395 | 395 | 8,000 | 395 |
| 2002-09-18 | 405 | 405 | 395 | 395 | 4,000 | 395 |
| 2002-09-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-09-11 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-09-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-09-05 | 390 | 395 | 390 | 395 | 7,000 | 395 |
| 2002-09-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-09-03 | 420 | 420 | 400 | 400 | 11,000 | 400 |
| 2002-09-02 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-08-30 | 410 | 410 | 395 | 395 | 10,000 | 395 |
| 2002-08-29 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-08-27 | 410 | 412 | 410 | 412 | 2,000 | 412 |
| 2002-08-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-08-23 | 415 | 415 | 397 | 405 | 31,000 | 405 |
| 2002-08-21 | 410 | 410 | 400 | 400 | 18,000 | 400 |
| 2002-08-20 | 425 | 425 | 415 | 415 | 25,000 | 415 |
| 2002-08-19 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 2002-08-16 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 2002-08-15 | 425 | 430 | 425 | 425 | 7,000 | 425 |
| 2002-08-14 | 415 | 415 | 410 | 415 | 6,000 | 415 |
| 2002-08-13 | 410 | 410 | 405 | 410 | 3,000 | 410 |
| 2002-08-09 | 410 | 410 | 409 | 410 | 5,000 | 410 |
| 2002-08-08 | 390 | 410 | 390 | 410 | 6,000 | 410 |
| 2002-08-07 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-08-06 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 2002-08-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-08-02 | 440 | 440 | 420 | 420 | 24,000 | 420 |
| 2002-08-01 | 420 | 420 | 410 | 410 | 22,000 | 410 |
| 2002-07-31 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-07-30 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2002-07-29 | 400 | 400 | 370 | 380 | 13,000 | 380 |
| 2002-07-25 | 420 | 425 | 400 | 420 | 35,000 | 420 |
| 2002-07-24 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2002-07-23 | 450 | 450 | 410 | 410 | 9,000 | 410 |
| 2002-07-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-07-19 | 470 | 470 | 440 | 445 | 29,000 | 445 |
| 2002-07-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-07-17 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 2002-07-16 | 490 | 490 | 475 | 490 | 23,000 | 490 |
| 2002-07-15 | 490 | 505 | 490 | 495 | 3,000 | 495 |
| 2002-07-12 | 495 | 495 | 485 | 485 | 3,000 | 485 |
| 2002-07-11 | 515 | 525 | 490 | 490 | 92,000 | 490 |
| 2002-07-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-07-09 | 520 | 520 | 520 | 520 | 14,000 | 520 |
| 2002-07-05 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-07-04 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-07-02 | 500 | 515 | 500 | 505 | 7,000 | 505 |
| 2002-06-28 | 515 | 515 | 510 | 510 | 9,000 | 510 |
| 2002-06-26 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-06-25 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2002-06-24 | 515 | 520 | 510 | 520 | 7,000 | 520 |
| 2002-06-21 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2002-06-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-06-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-06-11 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-06-10 | 535 | 535 | 520 | 520 | 5,000 | 520 |
| 2002-06-06 | 530 | 530 | 520 | 520 | 7,000 | 520 |
| 2002-06-05 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-06-04 | 530 | 530 | 525 | 525 | 5,000 | 525 |
| 2002-05-30 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-05-29 | 525 | 525 | 515 | 515 | 11,000 | 515 |
| 2002-05-28 | 480 | 540 | 480 | 540 | 23,000 | 540 |
| 2002-05-24 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 2002-05-23 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-05-22 | 460 | 470 | 460 | 460 | 4,000 | 460 |
| 2002-05-21 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-05-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-05-14 | 460 | 460 | 450 | 460 | 2,000 | 460 |
| 2002-05-13 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2002-05-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-05-08 | 460 | 485 | 460 | 485 | 2,000 | 485 |
| 2002-05-07 | 460 | 470 | 460 | 470 | 4,000 | 470 |
| 2002-05-02 | 465 | 465 | 450 | 450 | 7,000 | 450 |
| 2002-04-30 | 440 | 440 | 430 | 440 | 3,000 | 440 |
| 2002-04-26 | 435 | 435 | 425 | 425 | 3,000 | 425 |
| 2002-04-25 | 450 | 450 | 435 | 435 | 2,000 | 435 |
| 2002-04-24 | 435 | 445 | 430 | 435 | 14,000 | 435 |
| 2002-04-23 | 421 | 425 | 421 | 421 | 3,000 | 421 |
| 2002-04-22 | 450 | 450 | 425 | 430 | 13,000 | 430 |
| 2002-04-18 | 440 | 450 | 430 | 430 | 5,000 | 430 |
| 2002-04-17 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2002-04-16 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-04-12 | 465 | 465 | 465 | 465 | 9,000 | 465 |
| 2002-04-10 | 458 | 480 | 458 | 480 | 6,000 | 480 |
| 2002-04-04 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-04-03 | 445 | 460 | 445 | 460 | 2,000 | 460 |
| 2002-04-02 | 460 | 485 | 455 | 455 | 11,000 | 455 |
| 2002-04-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-03-29 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2002-03-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-03-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-03-25 | 500 | 515 | 500 | 515 | 3,000 | 515 |
| 2002-03-20 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-03-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-03-18 | 480 | 500 | 480 | 500 | 5,000 | 500 |
| 2002-03-13 | 550 | 550 | 505 | 505 | 8,000 | 505 |
| 2002-03-12 | 540 | 570 | 537 | 560 | 28,000 | 560 |
| 2002-03-11 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-03-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-03-07 | 530 | 540 | 520 | 540 | 5,000 | 540 |
| 2002-03-06 | 515 | 525 | 515 | 520 | 7,000 | 520 |
| 2002-03-05 | 480 | 540 | 460 | 525 | 24,000 | 525 |
| 2002-03-04 | 430 | 460 | 420 | 460 | 22,000 | 460 |
| 2002-02-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-02-25 | 370 | 385 | 360 | 370 | 12,000 | 370 |
| 2002-02-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-02-19 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-02-18 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-02-13 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2002-02-12 | 370 | 370 | 330 | 340 | 9,000 | 340 |
| 2002-02-06 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-02-04 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2002-01-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-01-29 | 395 | 400 | 390 | 390 | 3,000 | 390 |
| 2002-01-25 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-01-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-01-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-01-11 | 395 | 405 | 380 | 380 | 8,000 | 380 |
| 2002-01-10 | 400 | 410 | 400 | 400 | 2,000 | 400 |
| 2002-01-08 | 415 | 420 | 410 | 410 | 6,000 | 410 |
| 2002-01-07 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2002-01-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
分割・併合履歴 ： なし
