4970 東洋合成工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,020	2,020	2,000	2,010	4,500	2,010
2005-12-29	1,990	2,020	1,989	2,000	10,000	2,000
2005-12-28	1,985	1,995	1,980	1,990	8,900	1,990
2005-12-27	1,985	1,988	1,980	1,985	13,000	1,985
2005-12-26	2,010	2,010	1,985	2,000	21,700	2,000
2005-12-22	2,000	2,030	2,000	2,010	14,400	2,010
2005-12-21	2,010	2,020	1,995	2,000	20,700	2,000
2005-12-20	2,020	2,040	2,005	2,005	10,100	2,005
2005-12-19	2,040	2,040	2,005	2,005	9,100	2,005
2005-12-16	2,025	2,035	2,000	2,010	16,800	2,010
2005-12-15	2,010	2,060	2,010	2,030	18,000	2,030
2005-12-14	2,070	2,100	2,070	2,090	16,000	2,090
2005-12-13	2,150	2,150	2,090	2,100	21,400	2,100
2005-12-12	2,150	2,190	2,135	2,150	10,500	2,150
2005-12-09	2,220	2,225	2,190	2,190	24,400	2,190
2005-12-08	2,125	2,150	2,100	2,150	21,500	2,150
2005-12-07	2,070	2,070	2,060	2,060	6,100	2,060
2005-12-06	2,100	2,120	2,065	2,070	14,900	2,070
2005-12-05	2,120	2,120	2,060	2,095	9,500	2,095
2005-12-02	2,150	2,150	2,050	2,070	12,800	2,070
2005-12-01	2,055	2,110	2,055	2,110	10,400	2,110
2005-11-30	2,040	2,070	2,025	2,050	16,500	2,050
2005-11-29	1,980	2,050	1,980	2,040	33,700	2,040
2005-11-28	2,180	2,185	2,140	2,140	4,100	2,140
2005-11-25	2,210	2,210	2,180	2,180	8,400	2,180
2005-11-24	2,200	2,220	2,180	2,220	14,000	2,220
2005-11-22	2,220	2,245	2,200	2,230	13,600	2,230
2005-11-21	2,190	2,200	2,130	2,200	21,200	2,200
2005-11-18	2,200	2,200	2,125	2,165	14,500	2,165
2005-11-17	2,165	2,175	2,145	2,175	15,400	2,175
2005-11-16	2,150	2,170	2,145	2,150	8,800	2,150
2005-11-15	2,235	2,235	2,185	2,200	8,800	2,200
2005-11-14	2,245	2,245	2,210	2,235	21,200	2,235
2005-11-11	2,195	2,230	2,190	2,230	29,700	2,230
2005-11-10	2,160	2,180	2,140	2,180	25,800	2,180
2005-11-09	2,170	2,170	2,130	2,145	25,300	2,145
2005-11-08	2,135	2,170	2,135	2,160	29,000	2,160
2005-11-07	2,135	2,150	2,100	2,130	28,900	2,130
2005-11-04	1,936	2,190	1,936	2,175	89,200	2,175
2005-11-02	1,850	1,944	1,850	1,940	44,800	1,940
2005-11-01	1,848	1,849	1,835	1,841	29,600	1,841
2005-10-31	1,905	1,905	1,835	1,849	58,500	1,849
2005-10-28	1,965	1,970	1,901	1,910	84,100	1,910
2005-10-27	2,015	2,020	1,970	1,980	55,600	1,980
2005-10-26	2,010	2,025	2,010	2,015	35,000	2,015
2005-10-25	2,100	2,100	2,005	2,005	58,400	2,005
2005-10-24	2,125	2,160	2,120	2,140	9,200	2,140
2005-10-21	2,105	2,130	2,095	2,100	15,600	2,100
2005-10-20	2,080	2,145	2,080	2,145	16,200	2,145
2005-10-19	2,140	2,140	2,075	2,075	28,300	2,075
2005-10-18	2,170	2,170	2,140	2,155	7,900	2,155
2005-10-17	2,205	2,205	2,180	2,185	8,100	2,185
2005-10-14	2,200	2,220	2,185	2,200	7,900	2,200
2005-10-13	2,205	2,210	2,180	2,210	14,200	2,210
2005-10-12	2,280	2,280	2,250	2,255	6,200	2,255
2005-10-11	2,245	2,290	2,245	2,280	14,900	2,280
2005-10-07	2,255	2,260	2,230	2,235	10,300	2,235
2005-10-06	2,200	2,285	2,195	2,285	14,300	2,285
2005-10-05	2,300	2,300	2,195	2,200	54,400	2,200
2005-10-04	2,225	2,340	2,190	2,305	102,000	2,305
2005-10-03	2,100	2,125	2,080	2,110	14,600	2,110
2005-09-30	2,150	2,150	2,060	2,075	27,800	2,075
2005-09-29	2,225	2,225	2,150	2,160	15,700	2,160
2005-09-28	2,260	2,260	2,215	2,225	12,600	2,225
2005-09-27	2,230	2,265	2,220	2,260	29,700	2,260
2005-09-26	2,220	2,245	2,220	2,230	37,400	2,230
2005-09-22	2,220	2,220	2,205	2,220	11,300	2,220
2005-09-21	2,200	2,235	2,195	2,200	19,800	2,200
2005-09-20	2,160	2,200	2,095	2,195	40,900	2,195
2005-09-16	2,205	2,210	2,150	2,175	34,600	2,175
2005-09-15	2,235	2,240	2,200	2,205	27,500	2,205
2005-09-14	2,220	2,245	2,200	2,245	15,300	2,245
2005-09-13	2,225	2,245	2,220	2,220	16,300	2,220
2005-09-12	2,250	2,250	2,220	2,220	14,600	2,220
2005-09-09	2,230	2,230	2,190	2,210	23,000	2,210
2005-09-08	2,280	2,280	2,230	2,255	18,200	2,255
2005-09-07	2,310	2,310	2,285	2,300	17,000	2,300
2005-09-06	2,320	2,325	2,310	2,315	12,800	2,315
2005-09-05	2,385	2,385	2,320	2,325	11,700	2,325
2005-09-02	2,430	2,430	2,350	2,380	31,700	2,380
2005-09-01	2,450	2,450	2,400	2,420	30,800	2,420
2005-08-31	2,430	2,450	2,395	2,450	49,300	2,450
2005-08-30	2,395	2,455	2,370	2,450	64,900	2,450
2005-08-29	2,370	2,380	2,370	2,375	14,900	2,375
2005-08-26	2,370	2,395	2,370	2,375	36,600	2,375
2005-08-25	2,360	2,405	2,360	2,365	60,500	2,365
2005-08-24	2,340	2,345	2,330	2,345	11,200	2,345
2005-08-23	2,350	2,360	2,330	2,355	20,500	2,355
2005-08-22	2,330	2,345	2,330	2,340	11,000	2,340
2005-08-19	2,345	2,345	2,325	2,330	6,400	2,330
2005-08-18	2,350	2,350	2,325	2,330	12,600	2,330
2005-08-17	2,335	2,350	2,330	2,330	10,400	2,330
2005-08-16	2,325	2,345	2,315	2,335	16,800	2,335
2005-08-15	2,340	2,350	2,310	2,325	11,100	2,325
2005-08-12	2,355	2,355	2,305	2,325	32,500	2,325
2005-08-11	2,360	2,365	2,345	2,355	28,400	2,355
2005-08-10	2,345	2,360	2,340	2,360	43,100	2,360
2005-08-09	2,300	2,350	2,300	2,340	29,100	2,340
2005-08-08	2,250	2,280	2,210	2,280	23,400	2,280
2005-08-05	2,280	2,290	2,270	2,280	30,800	2,280
2005-08-04	2,305	2,325	2,290	2,300	32,700	2,300
2005-08-03	2,345	2,345	2,300	2,310	38,300	2,310
2005-08-02	2,325	2,350	2,280	2,335	55,800	2,335
2005-08-01	2,220	2,325	2,220	2,285	48,500	2,285
2005-07-29	2,200	2,235	2,195	2,225	26,500	2,225
2005-07-28	2,175	2,215	2,175	2,200	34,700	2,200
2005-07-27	2,120	2,220	2,115	2,200	64,400	2,200
2005-07-26	2,105	2,150	2,010	2,120	116,400	2,120
2005-07-25	2,235	2,250	2,200	2,225	27,500	2,225
2005-07-22	2,270	2,280	2,245	2,245	12,100	2,245
2005-07-21	2,260	2,295	2,260	2,265	24,500	2,265
2005-07-20	2,325	2,335	2,245	2,300	36,700	2,300
2005-07-19	2,300	2,320	2,285	2,315	25,900	2,315
2005-07-15	2,330	2,330	2,285	2,285	25,700	2,285
2005-07-14	2,300	2,335	2,290	2,310	34,100	2,310
2005-07-13	2,300	2,330	2,280	2,285	25,600	2,285
2005-07-12	2,345	2,345	2,280	2,320	28,200	2,320
2005-07-11	2,310	2,380	2,310	2,345	28,500	2,345
2005-07-08	2,260	2,330	2,260	2,285	29,000	2,285
2005-07-07	2,330	2,350	2,310	2,310	25,400	2,310
2005-07-06	2,380	2,395	2,360	2,360	40,300	2,360
2005-07-05	2,400	2,400	2,360	2,380	42,100	2,380
2005-07-04	2,370	2,400	2,350	2,400	98,600	2,400
2005-07-01	2,330	2,380	2,260	2,320	40,300	2,320
2005-06-30	2,390	2,390	2,330	2,350	50,900	2,350
2005-06-29	2,425	2,430	2,390	2,400	140,900	2,400
2005-06-28	2,350	2,435	2,315	2,415	235,600	2,415
2005-06-27	2,350	2,375	2,315	2,350	128,700	2,350
2005-06-24	2,200	2,360	2,160	2,360	269,400	2,360
2005-06-23	2,320	2,320	2,220	2,220	176,800	2,220
2005-06-22	2,275	2,385	2,210	2,320	687,500	2,320
2005-06-21	1,999	2,195	1,984	2,195	640,700	2,195
2005-06-20	1,880	1,900	1,880	1,891	33,400	1,891
2005-06-17	1,820	1,892	1,815	1,850	12,400	1,850
2005-06-16	1,829	1,830	1,801	1,815	21,600	1,815
2005-06-15	1,828	1,840	1,815	1,829	20,600	1,829
2005-06-14	1,850	1,865	1,820	1,849	26,000	1,849
2005-06-13	1,901	1,925	1,850	1,880	19,800	1,880
2005-06-10	1,935	1,935	1,810	1,900	65,300	1,900
2005-06-09	2,015	2,015	1,933	1,950	42,600	1,950
2005-06-08	2,050	2,050	2,015	2,050	32,300	2,050
2005-06-07	2,050	2,050	2,020	2,040	20,100	2,040
2005-06-06	2,045	2,060	1,990	2,050	45,000	2,050
2005-06-03	1,956	2,070	1,955	2,055	127,200	2,055
2005-06-02	1,950	1,969	1,945	1,955	39,000	1,955
2005-06-01	1,945	1,950	1,940	1,945	91,500	1,945
2005-05-31	1,950	1,980	1,900	1,940	202,500	1,940
2005-05-30	1,711	1,775	1,711	1,750	22,900	1,750
2005-05-27	1,545	1,780	1,535	1,780	58,700	1,780
2005-05-26	1,590	1,602	1,492	1,529	84,900	1,529
2005-05-25	1,730	1,730	1,645	1,650	65,300	1,650
2005-05-24	1,799	1,799	1,730	1,740	55,500	1,740
2005-05-23	1,810	1,810	1,788	1,800	56,700	1,800
2005-05-20	1,805	1,815	1,790	1,800	47,700	1,800
2005-05-19	1,775	1,805	1,765	1,800	45,200	1,800
2005-05-18	1,790	1,800	1,760	1,786	36,500	1,786
2005-05-17	1,830	1,832	1,755	1,797	120,400	1,797
2005-05-16	1,900	1,900	1,690	1,710	160,500	1,710
2005-05-13	2,110	2,120	2,000	2,010	53,500	2,010
2005-05-12	2,165	2,165	2,110	2,115	18,500	2,115
2005-05-11	2,130	2,160	2,090	2,160	49,700	2,160
2005-05-10	2,195	2,200	2,150	2,160	49,400	2,160
2005-05-09	2,240	2,280	2,215	2,215	39,600	2,215
2005-05-06	2,240	2,255	2,225	2,235	19,100	2,235
2005-05-02	2,240	2,250	2,205	2,245	22,400	2,245
2005-04-28	2,205	2,240	2,200	2,225	35,100	2,225
2005-04-27	2,250	2,275	2,220	2,220	57,200	2,220
2005-04-26	2,240	2,290	2,220	2,285	55,600	2,285
2005-04-25	2,190	2,250	2,180	2,230	58,100	2,230
2005-04-22	2,195	2,225	2,180	2,210	178,100	2,210
2005-04-21	2,100	2,180	2,080	2,170	75,100	2,170
2005-04-20	2,100	2,120	2,085	2,100	48,800	2,100
2005-04-19	2,050	2,090	2,040	2,080	40,400	2,080
2005-04-18	2,000	2,040	1,995	2,020	62,400	2,020
2005-04-15	2,010	2,060	1,995	2,050	72,200	2,050
2005-04-14	2,155	2,155	2,080	2,110	44,700	2,110
2005-04-13	2,185	2,195	2,150	2,160	77,500	2,160
2005-04-12	2,100	2,195	2,050	2,170	113,700	2,170
2005-04-11	2,125	2,190	2,100	2,120	108,900	2,120
2005-04-08	2,000	2,150	1,994	2,120	166,600	2,120
2005-04-07	1,950	1,990	1,940	1,975	48,800	1,975
2005-04-06	1,950	1,965	1,931	1,964	28,800	1,964
2005-04-05	1,940	1,980	1,940	1,941	19,300	1,941
2005-04-04	1,961	1,975	1,934	1,954	28,400	1,954
2005-04-01	1,985	1,999	1,953	1,999	31,200	1,999
2005-03-31	2,000	2,050	1,985	2,020	22,300	2,020
2005-03-30	1,989	1,989	1,925	1,985	41,000	1,985
2005-03-29	2,085	2,090	1,970	2,020	37,700	2,020
2005-03-28	2,130	2,130	1,980	2,100	55,200	2,100
2005-03-25	2,080	2,130	2,040	2,130	69,200	2,130
2005-03-24	2,090	2,145	2,060	2,120	133,300	2,120
2005-03-23	1,998	2,020	1,985	2,010	117,500	2,010
2005-03-22	1,930	2,000	1,910	1,998	89,000	1,998
2005-03-18	1,852	1,950	1,852	1,915	74,400	1,915
2005-03-17	1,850	1,870	1,840	1,845	34,400	1,845
2005-03-16	1,828	1,880	1,828	1,875	78,400	1,875
2005-03-15	1,859	1,860	1,822	1,830	72,700	1,830
2005-03-14	1,810	1,890	1,809	1,860	146,400	1,860
2005-03-11	1,710	1,790	1,704	1,790	152,000	1,790
2005-03-10	1,689	1,720	1,681	1,701	71,100	1,701
2005-03-09	1,661	1,690	1,655	1,689	50,800	1,689
2005-03-08	1,660	1,660	1,642	1,650	40,700	1,650
2005-03-07	1,648	1,653	1,635	1,641	46,100	1,641
2005-03-04	1,595	1,619	1,590	1,610	29,000	1,610
2005-03-03	1,570	1,598	1,560	1,585	23,200	1,585
2005-03-02	1,577	1,600	1,555	1,569	30,700	1,569
2005-03-01	1,570	1,580	1,558	1,570	20,600	1,570
2005-02-28	1,597	1,597	1,568	1,568	20,100	1,568
2005-02-25	1,570	1,625	1,567	1,567	33,000	1,567
2005-02-24	1,629	1,630	1,565	1,566	37,200	1,566
2005-02-23	1,655	1,660	1,600	1,630	39,400	1,630
2005-02-22	1,675	1,690	1,633	1,650	64,100	1,650
2005-02-21	1,651	1,670	1,630	1,670	65,200	1,670
2005-02-18	1,631	1,670	1,620	1,651	107,900	1,651
2005-02-17	1,615	1,645	1,592	1,625	101,000	1,625
2005-02-16	1,550	1,620	1,550	1,615	101,400	1,615
2005-02-15	1,561	1,570	1,550	1,550	48,800	1,550
2005-02-14	1,580	1,585	1,550	1,580	97,600	1,580
2005-02-10	1,573	1,590	1,559	1,590	9,400	1,590
2005-02-09	1,619	1,619	1,570	1,570	15,200	1,570
2005-02-08	1,595	1,625	1,580	1,620	21,000	1,620
2005-02-07	1,650	1,650	1,625	1,625	24,200	1,625
2005-02-04	1,605	1,670	1,605	1,650	38,100	1,650
2005-02-03	1,580	1,605	1,571	1,600	28,500	1,600
2005-02-02	1,541	1,595	1,541	1,564	19,600	1,564
2005-02-01	1,506	1,540	1,506	1,520	10,000	1,520
2005-01-31	1,500	1,600	1,495	1,506	12,500	1,506
2005-01-28	1,530	1,530	1,450	1,454	20,900	1,454
2005-01-27	1,561	1,570	1,538	1,538	17,700	1,538
2005-01-26	1,560	1,580	1,560	1,571	7,700	1,571
2005-01-25	1,580	1,620	1,550	1,605	25,500	1,605
2005-01-24	1,630	1,661	1,620	1,631	17,000	1,631
2005-01-21	1,621	1,630	1,610	1,630	10,300	1,630
2005-01-20	1,650	1,650	1,621	1,625	4,900	1,625
2005-01-19	1,615	1,700	1,615	1,670	19,700	1,670
2005-01-18	1,640	1,700	1,613	1,613	8,400	1,613
2005-01-17	1,640	1,650	1,633	1,640	9,700	1,640
2005-01-14	1,602	1,640	1,600	1,640	5,100	1,640
2005-01-13	1,690	1,700	1,648	1,650	9,300	1,650
2005-01-12	1,700	1,710	1,670	1,700	23,800	1,700
2005-01-11	1,600	1,670	1,598	1,670	30,000	1,670
2005-01-07	1,544	1,600	1,500	1,600	15,000	1,600
2005-01-06	1,600	1,600	1,482	1,550	16,400	1,550
2005-01-05	1,672	1,672	1,590	1,600	12,500	1,600
2005-01-04	1,690	1,690	1,650	1,670	15,800	1,670

分割・併合履歴：なし