4970 東洋合成工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 630 | 630 | 625 | 630 | 6,000 | 630 |
| 2003-12-29 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2003-12-25 | 660 | 661 | 639 | 639 | 15,000 | 639 |
| 2003-12-24 | 655 | 660 | 655 | 660 | 2,000 | 660 |
| 2003-12-22 | 655 | 670 | 655 | 660 | 14,000 | 660 |
| 2003-12-19 | 640 | 655 | 640 | 655 | 22,000 | 655 |
| 2003-12-18 | 620 | 630 | 620 | 630 | 20,000 | 630 |
| 2003-12-17 | 605 | 620 | 605 | 620 | 6,000 | 620 |
| 2003-12-16 | 600 | 610 | 599 | 604 | 6,000 | 604 |
| 2003-12-15 | 600 | 600 | 599 | 600 | 7,000 | 600 |
| 2003-12-12 | 595 | 600 | 595 | 600 | 6,000 | 600 |
| 2003-12-11 | 581 | 600 | 581 | 600 | 8,000 | 600 |
| 2003-12-10 | 586 | 590 | 580 | 590 | 20,000 | 590 |
| 2003-12-09 | 575 | 580 | 570 | 579 | 32,000 | 579 |
| 2003-12-08 | 580 | 590 | 580 | 585 | 7,000 | 585 |
| 2003-12-05 | 569 | 580 | 565 | 580 | 8,000 | 580 |
| 2003-12-04 | 570 | 570 | 569 | 569 | 2,000 | 569 |
| 2003-12-03 | 570 | 570 | 556 | 556 | 2,000 | 556 |
| 2003-12-02 | 560 | 560 | 540 | 545 | 7,000 | 545 |
| 2003-12-01 | 525 | 530 | 525 | 525 | 4,000 | 525 |
| 2003-11-28 | 525 | 530 | 525 | 530 | 5,000 | 530 |
| 2003-11-27 | 515 | 523 | 515 | 523 | 16,000 | 523 |
| 2003-11-26 | 524 | 524 | 505 | 505 | 4,000 | 505 |
| 2003-11-25 | 530 | 539 | 520 | 520 | 5,000 | 520 |
| 2003-11-21 | 521 | 525 | 521 | 525 | 2,000 | 525 |
| 2003-11-20 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-11-19 | 521 | 525 | 521 | 525 | 6,000 | 525 |
| 2003-11-18 | 570 | 570 | 525 | 525 | 5,000 | 525 |
| 2003-11-17 | 572 | 585 | 570 | 570 | 13,000 | 570 |
| 2003-11-14 | 575 | 585 | 575 | 580 | 8,000 | 580 |
| 2003-11-13 | 580 | 585 | 580 | 585 | 2,000 | 585 |
| 2003-11-12 | 585 | 585 | 575 | 585 | 15,000 | 585 |
| 2003-11-11 | 600 | 600 | 569 | 569 | 18,000 | 569 |
| 2003-11-10 | 605 | 605 | 600 | 600 | 7,000 | 600 |
| 2003-11-07 | 601 | 613 | 600 | 600 | 19,000 | 600 |
| 2003-11-06 | 605 | 610 | 600 | 605 | 19,000 | 605 |
| 2003-11-05 | 600 | 610 | 597 | 600 | 19,000 | 600 |
| 2003-11-04 | 610 | 610 | 590 | 595 | 16,000 | 595 |
| 2003-10-31 | 625 | 625 | 580 | 600 | 13,000 | 600 |
| 2003-10-30 | 590 | 630 | 590 | 625 | 22,000 | 625 |
| 2003-10-29 | 619 | 620 | 575 | 595 | 58,000 | 595 |
| 2003-10-28 | 660 | 675 | 620 | 620 | 22,000 | 620 |
| 2003-10-27 | 700 | 710 | 680 | 680 | 9,000 | 680 |
| 2003-10-24 | 685 | 715 | 685 | 705 | 20,000 | 705 |
| 2003-10-23 | 740 | 750 | 690 | 705 | 57,000 | 705 |
| 2003-10-22 | 701 | 770 | 690 | 750 | 123,000 | 750 |
| 2003-10-21 | 670 | 690 | 605 | 625 | 26,000 | 625 |
| 2003-10-20 | 555 | 705 | 555 | 700 | 99,000 | 700 |
| 2003-10-17 | 525 | 550 | 525 | 535 | 8,000 | 535 |
| 2003-10-16 | 511 | 530 | 511 | 530 | 9,000 | 530 |
| 2003-10-15 | 505 | 510 | 495 | 510 | 20,000 | 510 |
| 2003-10-14 | 490 | 495 | 490 | 495 | 6,000 | 495 |
| 2003-10-10 | 483 | 492 | 480 | 485 | 14,000 | 485 |
| 2003-10-09 | 483 | 485 | 483 | 483 | 6,000 | 483 |
| 2003-10-08 | 483 | 485 | 483 | 485 | 2,000 | 485 |
| 2003-10-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-10-06 | 480 | 481 | 480 | 481 | 10,000 | 481 |
| 2003-10-02 | 500 | 510 | 480 | 480 | 8,000 | 480 |
| 2003-10-01 | 510 | 510 | 495 | 510 | 4,000 | 510 |
| 2003-09-30 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2003-09-29 | 520 | 525 | 505 | 520 | 67,000 | 520 |
| 2003-09-26 | 520 | 520 | 515 | 519 | 4,000 | 519 |
| 2003-09-25 | 525 | 528 | 516 | 519 | 17,000 | 519 |
| 2003-09-24 | 520 | 525 | 515 | 520 | 16,000 | 520 |
| 2003-09-22 | 521 | 535 | 511 | 525 | 26,000 | 525 |
| 2003-09-19 | 510 | 520 | 505 | 520 | 27,000 | 520 |
| 2003-09-18 | 495 | 510 | 490 | 505 | 24,000 | 505 |
| 2003-09-17 | 480 | 490 | 470 | 480 | 4,000 | 480 |
| 2003-09-16 | 485 | 485 | 475 | 480 | 19,000 | 480 |
| 2003-09-12 | 466 | 480 | 466 | 480 | 6,000 | 480 |
| 2003-09-11 | 480 | 480 | 470 | 480 | 6,000 | 480 |
| 2003-09-10 | 520 | 520 | 450 | 465 | 19,000 | 465 |
| 2003-09-09 | 475 | 528 | 475 | 510 | 83,000 | 510 |
| 2003-09-08 | 480 | 480 | 470 | 475 | 4,000 | 475 |
| 2003-09-05 | 475 | 480 | 465 | 480 | 4,000 | 480 |
| 2003-09-04 | 485 | 490 | 485 | 485 | 4,000 | 485 |
| 2003-09-03 | 480 | 494 | 480 | 485 | 16,000 | 485 |
| 2003-09-02 | 480 | 500 | 470 | 480 | 25,000 | 480 |
| 2003-09-01 | 461 | 461 | 458 | 458 | 2,000 | 458 |
| 2003-08-29 | 461 | 461 | 458 | 460 | 6,000 | 460 |
| 2003-08-28 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 2003-08-27 | 450 | 460 | 450 | 460 | 5,000 | 460 |
| 2003-08-26 | 470 | 475 | 460 | 475 | 11,000 | 475 |
| 2003-08-25 | 501 | 519 | 480 | 500 | 40,000 | 500 |
| 2003-08-22 | 440 | 530 | 440 | 515 | 59,000 | 515 |
| 2003-08-21 | 430 | 440 | 430 | 440 | 5,000 | 440 |
| 2003-08-20 | 410 | 430 | 410 | 430 | 13,000 | 430 |
| 2003-08-19 | 411 | 420 | 410 | 410 | 5,000 | 410 |
| 2003-08-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-08-15 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-08-14 | 401 | 420 | 401 | 420 | 5,000 | 420 |
| 2003-08-13 | 405 | 405 | 400 | 401 | 3,000 | 401 |
| 2003-08-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-08-07 | 400 | 401 | 400 | 400 | 4,000 | 400 |
| 2003-08-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-08-05 | 419 | 420 | 415 | 415 | 5,000 | 415 |
| 2003-08-04 | 416 | 429 | 416 | 425 | 10,000 | 425 |
| 2003-08-01 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-07-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-07-29 | 396 | 405 | 396 | 405 | 5,000 | 405 |
| 2003-07-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-07-25 | 400 | 405 | 395 | 395 | 19,000 | 395 |
| 2003-07-23 | 405 | 406 | 405 | 405 | 3,000 | 405 |
| 2003-07-22 | 410 | 410 | 400 | 400 | 6,000 | 400 |
| 2003-07-18 | 420 | 420 | 415 | 416 | 12,000 | 416 |
| 2003-07-17 | 420 | 430 | 415 | 415 | 8,000 | 415 |
| 2003-07-16 | 430 | 430 | 415 | 420 | 11,000 | 420 |
| 2003-07-15 | 435 | 435 | 430 | 431 | 5,000 | 431 |
| 2003-07-14 | 435 | 435 | 430 | 431 | 8,000 | 431 |
| 2003-07-11 | 435 | 440 | 435 | 440 | 7,000 | 440 |
| 2003-07-10 | 439 | 440 | 439 | 440 | 3,000 | 440 |
| 2003-07-09 | 449 | 449 | 439 | 439 | 14,000 | 439 |
| 2003-07-08 | 437 | 445 | 437 | 439 | 13,000 | 439 |
| 2003-07-07 | 430 | 439 | 430 | 439 | 12,000 | 439 |
| 2003-07-04 | 421 | 435 | 421 | 430 | 9,000 | 430 |
| 2003-07-03 | 409 | 430 | 409 | 430 | 23,000 | 430 |
| 2003-07-02 | 381 | 400 | 381 | 400 | 24,000 | 400 |
| 2003-07-01 | 378 | 378 | 377 | 377 | 3,000 | 377 |
| 2003-06-30 | 376 | 379 | 376 | 376 | 9,000 | 376 |
| 2003-06-27 | 379 | 379 | 375 | 375 | 3,000 | 375 |
| 2003-06-25 | 370 | 379 | 370 | 375 | 4,000 | 375 |
| 2003-06-24 | 370 | 374 | 367 | 370 | 6,000 | 370 |
| 2003-06-23 | 375 | 375 | 370 | 375 | 3,000 | 375 |
| 2003-06-20 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2003-06-19 | 356 | 360 | 350 | 360 | 14,000 | 360 |
| 2003-06-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-06-17 | 355 | 360 | 355 | 355 | 3,000 | 355 |
| 2003-06-16 | 365 | 370 | 360 | 360 | 4,000 | 360 |
| 2003-06-13 | 366 | 370 | 366 | 370 | 3,000 | 370 |
| 2003-06-12 | 370 | 370 | 360 | 365 | 13,000 | 365 |
| 2003-06-11 | 380 | 380 | 365 | 380 | 5,000 | 380 |
| 2003-06-10 | 370 | 390 | 370 | 380 | 7,000 | 380 |
| 2003-06-09 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2003-06-06 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 2003-06-05 | 361 | 370 | 361 | 370 | 14,000 | 370 |
| 2003-06-04 | 366 | 372 | 360 | 360 | 17,000 | 360 |
| 2003-06-03 | 376 | 395 | 365 | 370 | 13,000 | 370 |
| 2003-06-02 | 356 | 380 | 356 | 365 | 11,000 | 365 |
| 2003-05-30 | 346 | 350 | 346 | 350 | 6,000 | 350 |
| 2003-05-28 | 350 | 355 | 350 | 350 | 5,000 | 350 |
| 2003-05-23 | 349 | 355 | 345 | 345 | 5,000 | 345 |
| 2003-05-22 | 343 | 344 | 343 | 343 | 6,000 | 343 |
| 2003-05-21 | 342 | 342 | 340 | 340 | 3,000 | 340 |
| 2003-05-20 | 343 | 343 | 340 | 340 | 2,000 | 340 |
| 2003-05-19 | 336 | 340 | 336 | 340 | 4,000 | 340 |
| 2003-05-16 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-05-15 | 335 | 340 | 334 | 340 | 12,000 | 340 |
| 2003-05-14 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2003-05-13 | 340 | 342 | 337 | 340 | 12,000 | 340 |
| 2003-05-12 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2003-05-09 | 332 | 333 | 330 | 333 | 7,000 | 333 |
| 2003-05-08 | 338 | 338 | 330 | 330 | 13,000 | 330 |
| 2003-05-07 | 330 | 335 | 330 | 333 | 17,000 | 333 |
| 2003-05-06 | 325 | 330 | 325 | 325 | 7,000 | 325 |
| 2003-05-02 | 320 | 330 | 320 | 320 | 14,000 | 320 |
| 2003-05-01 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 2003-04-30 | 315 | 315 | 310 | 310 | 4,000 | 310 |
| 2003-04-28 | 320 | 320 | 305 | 310 | 10,000 | 310 |
| 2003-04-25 | 325 | 335 | 325 | 325 | 8,000 | 325 |
| 2003-04-24 | 321 | 325 | 321 | 325 | 12,000 | 325 |
| 2003-04-23 | 316 | 325 | 316 | 320 | 6,000 | 320 |
| 2003-04-22 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 2003-04-21 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 2003-04-18 | 315 | 320 | 315 | 320 | 9,000 | 320 |
| 2003-04-11 | 315 | 320 | 315 | 315 | 3,000 | 315 |
| 2003-04-10 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2003-04-09 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 2003-04-07 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-04-04 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2003-04-03 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-04-02 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2003-04-01 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2003-03-31 | 310 | 311 | 310 | 310 | 18,000 | 310 |
| 2003-03-28 | 315 | 315 | 310 | 310 | 12,000 | 310 |
| 2003-03-27 | 330 | 330 | 315 | 315 | 9,000 | 315 |
| 2003-03-26 | 325 | 335 | 325 | 335 | 2,000 | 335 |
| 2003-03-25 | 355 | 355 | 340 | 345 | 6,000 | 345 |
| 2003-03-24 | 340 | 345 | 335 | 335 | 10,000 | 335 |
| 2003-03-20 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2003-03-19 | 330 | 335 | 330 | 330 | 3,000 | 330 |
| 2003-03-18 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2003-03-17 | 322 | 325 | 316 | 316 | 5,000 | 316 |
| 2003-03-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-03-07 | 332 | 340 | 332 | 340 | 3,000 | 340 |
| 2003-03-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-03-05 | 340 | 340 | 332 | 332 | 4,000 | 332 |
| 2003-03-04 | 350 | 350 | 340 | 340 | 20,000 | 340 |
| 2003-02-28 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2003-02-25 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-02-24 | 334 | 334 | 330 | 330 | 5,000 | 330 |
| 2003-02-21 | 333 | 334 | 330 | 334 | 10,000 | 334 |
| 2003-02-20 | 320 | 330 | 320 | 330 | 12,000 | 330 |
| 2003-02-19 | 320 | 325 | 315 | 320 | 13,000 | 320 |
| 2003-02-18 | 320 | 325 | 320 | 320 | 18,000 | 320 |
| 2003-02-17 | 330 | 330 | 320 | 321 | 24,000 | 321 |
| 2003-02-14 | 332 | 340 | 330 | 330 | 30,000 | 330 |
| 2003-02-13 | 330 | 332 | 330 | 332 | 7,000 | 332 |
| 2003-02-12 | 340 | 340 | 325 | 332 | 4,000 | 332 |
| 2003-02-10 | 330 | 335 | 330 | 333 | 17,000 | 333 |
| 2003-02-07 | 345 | 350 | 340 | 340 | 24,000 | 340 |
| 2003-02-06 | 355 | 360 | 345 | 350 | 32,000 | 350 |
| 2003-02-05 | 370 | 370 | 360 | 365 | 8,000 | 365 |
| 2003-02-04 | 395 | 395 | 380 | 380 | 12,000 | 380 |
| 2003-01-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-01-24 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 2003-01-22 | 370 | 370 | 360 | 360 | 11,000 | 360 |
| 2003-01-21 | 375 | 375 | 370 | 370 | 7,000 | 370 |
| 2003-01-20 | 380 | 380 | 370 | 370 | 8,000 | 370 |
| 2003-01-17 | 355 | 380 | 350 | 380 | 26,000 | 380 |
| 2003-01-16 | 355 | 355 | 351 | 355 | 3,000 | 355 |
| 2003-01-10 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2003-01-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-01-07 | 385 | 385 | 355 | 355 | 7,000 | 355 |
分割・併合履歴 ： なし
