4970 東洋合成工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 577 | 588 | 577 | 588 | 2,200 | 588 |
| 2008-12-29 | 574 | 577 | 567 | 577 | 2,100 | 577 |
| 2008-12-26 | 530 | 554 | 530 | 554 | 3,400 | 554 |
| 2008-12-25 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 2008-12-24 | 536 | 536 | 510 | 515 | 7,500 | 515 |
| 2008-12-22 | 551 | 551 | 540 | 540 | 6,100 | 540 |
| 2008-12-19 | 570 | 570 | 550 | 552 | 6,900 | 552 |
| 2008-12-18 | 580 | 580 | 570 | 575 | 2,900 | 575 |
| 2008-12-17 | 603 | 603 | 578 | 578 | 4,600 | 578 |
| 2008-12-16 | 591 | 602 | 591 | 602 | 900 | 602 |
| 2008-12-15 | 588 | 598 | 588 | 591 | 4,000 | 591 |
| 2008-12-12 | 607 | 624 | 599 | 608 | 5,000 | 608 |
| 2008-12-11 | 617 | 618 | 606 | 617 | 5,000 | 617 |
| 2008-12-10 | 645 | 645 | 618 | 618 | 7,300 | 618 |
| 2008-12-09 | 624 | 630 | 620 | 625 | 1,400 | 625 |
| 2008-12-08 | 632 | 640 | 623 | 624 | 1,700 | 624 |
| 2008-12-05 | 641 | 641 | 630 | 631 | 1,200 | 631 |
| 2008-12-04 | 632 | 641 | 630 | 641 | 1,100 | 641 |
| 2008-12-03 | 636 | 645 | 630 | 630 | 1,600 | 630 |
| 2008-12-02 | 640 | 640 | 630 | 635 | 2,100 | 635 |
| 2008-12-01 | 630 | 640 | 630 | 640 | 1,700 | 640 |
| 2008-11-28 | 639 | 639 | 625 | 635 | 600 | 635 |
| 2008-11-27 | 639 | 639 | 616 | 639 | 2,900 | 639 |
| 2008-11-26 | 636 | 640 | 625 | 640 | 1,000 | 640 |
| 2008-11-25 | 630 | 664 | 630 | 636 | 6,200 | 636 |
| 2008-11-21 | 650 | 670 | 645 | 670 | 900 | 670 |
| 2008-11-20 | 660 | 670 | 660 | 660 | 400 | 660 |
| 2008-11-19 | 660 | 670 | 660 | 670 | 300 | 670 |
| 2008-11-18 | 675 | 675 | 650 | 675 | 1,800 | 675 |
| 2008-11-17 | 677 | 677 | 660 | 660 | 300 | 660 |
| 2008-11-14 | 656 | 670 | 656 | 670 | 1,000 | 670 |
| 2008-11-13 | 670 | 670 | 621 | 653 | 2,000 | 653 |
| 2008-11-12 | 680 | 680 | 661 | 671 | 1,200 | 671 |
| 2008-11-11 | 670 | 679 | 660 | 660 | 2,100 | 660 |
| 2008-11-10 | 690 | 690 | 681 | 690 | 2,200 | 690 |
| 2008-11-07 | 690 | 700 | 680 | 680 | 2,400 | 680 |
| 2008-11-06 | 738 | 738 | 712 | 713 | 1,400 | 713 |
| 2008-11-05 | 751 | 751 | 730 | 745 | 3,000 | 745 |
| 2008-11-04 | 705 | 721 | 705 | 721 | 1,200 | 721 |
| 2008-10-31 | 697 | 745 | 697 | 700 | 6,300 | 700 |
| 2008-10-30 | 640 | 670 | 640 | 670 | 2,800 | 670 |
| 2008-10-29 | 611 | 650 | 611 | 640 | 4,800 | 640 |
| 2008-10-28 | 600 | 600 | 597 | 600 | 6,100 | 600 |
| 2008-10-27 | 591 | 600 | 590 | 600 | 3,800 | 600 |
| 2008-10-24 | 593 | 595 | 588 | 588 | 7,800 | 588 |
| 2008-10-23 | 580 | 580 | 567 | 574 | 2,200 | 574 |
| 2008-10-22 | 590 | 590 | 584 | 584 | 1,600 | 584 |
| 2008-10-21 | 588 | 588 | 569 | 580 | 2,600 | 580 |
| 2008-10-20 | 570 | 575 | 568 | 568 | 1,600 | 568 |
| 2008-10-17 | 555 | 566 | 554 | 560 | 4,800 | 560 |
| 2008-10-16 | 580 | 581 | 560 | 562 | 4,100 | 562 |
| 2008-10-15 | 590 | 594 | 585 | 590 | 2,900 | 590 |
| 2008-10-14 | 565 | 565 | 555 | 565 | 3,200 | 565 |
| 2008-10-10 | 460 | 485 | 460 | 485 | 7,900 | 485 |
| 2008-10-09 | 490 | 572 | 483 | 530 | 5,400 | 530 |
| 2008-10-08 | 480 | 502 | 480 | 482 | 7,600 | 482 |
| 2008-10-07 | 567 | 567 | 567 | 567 | 3,700 | 567 |
| 2008-10-06 | 700 | 700 | 657 | 667 | 4,200 | 667 |
| 2008-10-03 | 727 | 729 | 701 | 710 | 3,200 | 710 |
| 2008-10-02 | 729 | 730 | 717 | 717 | 3,400 | 717 |
| 2008-10-01 | 743 | 743 | 731 | 740 | 2,400 | 740 |
| 2008-09-30 | 725 | 739 | 713 | 723 | 4,100 | 723 |
| 2008-09-29 | 746 | 756 | 746 | 750 | 1,600 | 750 |
| 2008-09-26 | 760 | 760 | 746 | 746 | 2,900 | 746 |
| 2008-09-25 | 751 | 763 | 751 | 756 | 9,500 | 756 |
| 2008-09-24 | 799 | 807 | 798 | 807 | 6,900 | 807 |
| 2008-09-22 | 804 | 804 | 796 | 796 | 4,500 | 796 |
| 2008-09-19 | 802 | 805 | 773 | 795 | 12,800 | 795 |
| 2008-09-18 | 802 | 802 | 798 | 802 | 2,600 | 802 |
| 2008-09-17 | 802 | 804 | 800 | 800 | 2,200 | 800 |
| 2008-09-16 | 787 | 800 | 786 | 797 | 3,700 | 797 |
| 2008-09-12 | 810 | 811 | 806 | 808 | 1,900 | 808 |
| 2008-09-11 | 812 | 812 | 805 | 809 | 1,200 | 809 |
| 2008-09-10 | 802 | 810 | 801 | 809 | 900 | 809 |
| 2008-09-09 | 812 | 812 | 799 | 800 | 1,400 | 800 |
| 2008-09-08 | 809 | 809 | 800 | 802 | 1,400 | 802 |
| 2008-09-05 | 800 | 800 | 790 | 795 | 2,100 | 795 |
| 2008-09-04 | 805 | 805 | 800 | 801 | 2,600 | 801 |
| 2008-09-03 | 808 | 808 | 800 | 805 | 1,900 | 805 |
| 2008-09-02 | 805 | 810 | 803 | 803 | 4,400 | 803 |
| 2008-09-01 | 803 | 805 | 800 | 805 | 2,500 | 805 |
| 2008-08-29 | 797 | 803 | 793 | 803 | 2,200 | 803 |
| 2008-08-28 | 795 | 796 | 792 | 793 | 2,500 | 793 |
| 2008-08-27 | 786 | 789 | 784 | 789 | 2,400 | 789 |
| 2008-08-26 | 788 | 788 | 781 | 785 | 1,100 | 785 |
| 2008-08-25 | 794 | 794 | 781 | 781 | 2,300 | 781 |
| 2008-08-22 | 772 | 774 | 770 | 774 | 1,400 | 774 |
| 2008-08-21 | 769 | 773 | 769 | 773 | 1,100 | 773 |
| 2008-08-20 | 769 | 769 | 760 | 769 | 2,100 | 769 |
| 2008-08-19 | 768 | 768 | 761 | 761 | 400 | 761 |
| 2008-08-18 | 765 | 770 | 758 | 758 | 3,900 | 758 |
| 2008-08-15 | 766 | 773 | 765 | 768 | 900 | 768 |
| 2008-08-14 | 760 | 765 | 760 | 765 | 900 | 765 |
| 2008-08-13 | 763 | 765 | 760 | 765 | 1,200 | 765 |
| 2008-08-12 | 759 | 765 | 759 | 760 | 1,000 | 760 |
| 2008-08-11 | 758 | 765 | 758 | 760 | 1,600 | 760 |
| 2008-08-08 | 764 | 765 | 764 | 764 | 1,000 | 764 |
| 2008-08-07 | 765 | 765 | 755 | 755 | 2,500 | 755 |
| 2008-08-06 | 764 | 765 | 757 | 765 | 900 | 765 |
| 2008-08-05 | 763 | 765 | 755 | 765 | 1,100 | 765 |
| 2008-08-04 | 786 | 786 | 751 | 755 | 5,900 | 755 |
| 2008-08-01 | 755 | 762 | 745 | 762 | 4,300 | 762 |
| 2008-07-31 | 753 | 760 | 753 | 754 | 1,000 | 754 |
| 2008-07-30 | 764 | 764 | 750 | 750 | 2,600 | 750 |
| 2008-07-29 | 750 | 755 | 744 | 755 | 5,700 | 755 |
| 2008-07-28 | 766 | 766 | 755 | 757 | 2,500 | 757 |
| 2008-07-25 | 784 | 784 | 766 | 766 | 3,600 | 766 |
| 2008-07-24 | 764 | 764 | 760 | 764 | 1,400 | 764 |
| 2008-07-23 | 755 | 760 | 746 | 760 | 1,700 | 760 |
| 2008-07-22 | 756 | 756 | 743 | 744 | 3,700 | 744 |
| 2008-07-18 | 752 | 752 | 745 | 745 | 3,800 | 745 |
| 2008-07-17 | 752 | 761 | 750 | 758 | 6,900 | 758 |
| 2008-07-16 | 750 | 760 | 750 | 752 | 1,700 | 752 |
| 2008-07-15 | 755 | 755 | 751 | 751 | 3,700 | 751 |
| 2008-07-14 | 756 | 765 | 756 | 761 | 1,200 | 761 |
| 2008-07-11 | 758 | 758 | 754 | 755 | 3,900 | 755 |
| 2008-07-10 | 761 | 761 | 757 | 760 | 1,000 | 760 |
| 2008-07-09 | 761 | 771 | 756 | 762 | 2,500 | 762 |
| 2008-07-08 | 765 | 765 | 756 | 756 | 6,800 | 756 |
| 2008-07-07 | 770 | 770 | 760 | 768 | 3,100 | 768 |
| 2008-07-04 | 780 | 780 | 764 | 765 | 3,300 | 765 |
| 2008-07-03 | 765 | 780 | 765 | 780 | 2,000 | 780 |
| 2008-07-02 | 788 | 788 | 777 | 784 | 2,900 | 784 |
| 2008-07-01 | 778 | 789 | 778 | 786 | 3,000 | 786 |
| 2008-06-30 | 764 | 775 | 764 | 775 | 2,900 | 775 |
| 2008-06-27 | 756 | 762 | 756 | 762 | 1,200 | 762 |
| 2008-06-26 | 756 | 765 | 756 | 756 | 5,700 | 756 |
| 2008-06-25 | 765 | 767 | 756 | 756 | 8,300 | 756 |
| 2008-06-24 | 775 | 776 | 765 | 765 | 8,800 | 765 |
| 2008-06-23 | 781 | 781 | 768 | 768 | 5,900 | 768 |
| 2008-06-20 | 778 | 779 | 772 | 773 | 6,000 | 773 |
| 2008-06-19 | 782 | 786 | 776 | 776 | 6,100 | 776 |
| 2008-06-18 | 787 | 787 | 772 | 777 | 9,800 | 777 |
| 2008-06-17 | 818 | 818 | 782 | 782 | 8,200 | 782 |
| 2008-06-16 | 823 | 823 | 817 | 817 | 5,100 | 817 |
| 2008-06-13 | 840 | 840 | 820 | 820 | 5,400 | 820 |
| 2008-06-12 | 841 | 849 | 825 | 844 | 9,100 | 844 |
| 2008-06-11 | 850 | 851 | 839 | 850 | 5,500 | 850 |
| 2008-06-10 | 837 | 850 | 826 | 845 | 9,000 | 845 |
| 2008-06-09 | 810 | 817 | 810 | 817 | 2,000 | 817 |
| 2008-06-06 | 815 | 816 | 813 | 816 | 2,700 | 816 |
| 2008-06-05 | 810 | 815 | 801 | 810 | 3,100 | 810 |
| 2008-06-04 | 800 | 810 | 800 | 805 | 4,500 | 805 |
| 2008-06-03 | 787 | 798 | 787 | 796 | 3,600 | 796 |
| 2008-06-02 | 783 | 798 | 783 | 788 | 4,700 | 788 |
| 2008-05-30 | 772 | 784 | 770 | 782 | 2,300 | 782 |
| 2008-05-29 | 761 | 772 | 761 | 765 | 1,400 | 765 |
| 2008-05-28 | 764 | 775 | 760 | 760 | 8,300 | 760 |
| 2008-05-27 | 772 | 774 | 764 | 764 | 3,300 | 764 |
| 2008-05-26 | 780 | 780 | 771 | 771 | 6,500 | 771 |
| 2008-05-23 | 783 | 785 | 777 | 785 | 7,600 | 785 |
| 2008-05-22 | 779 | 788 | 778 | 788 | 3,300 | 788 |
| 2008-05-21 | 788 | 788 | 775 | 776 | 6,700 | 776 |
| 2008-05-20 | 795 | 795 | 782 | 783 | 8,400 | 783 |
| 2008-05-19 | 782 | 800 | 778 | 790 | 9,900 | 790 |
| 2008-05-16 | 791 | 791 | 778 | 782 | 15,100 | 782 |
| 2008-05-15 | 800 | 800 | 790 | 795 | 6,700 | 795 |
| 2008-05-14 | 801 | 805 | 790 | 796 | 10,100 | 796 |
| 2008-05-13 | 827 | 827 | 817 | 817 | 1,600 | 817 |
| 2008-05-12 | 828 | 840 | 821 | 830 | 2,900 | 830 |
| 2008-05-09 | 840 | 840 | 827 | 827 | 2,100 | 827 |
| 2008-05-08 | 830 | 831 | 830 | 831 | 1,700 | 831 |
| 2008-05-07 | 832 | 838 | 828 | 838 | 1,700 | 838 |
| 2008-05-02 | 843 | 843 | 820 | 842 | 4,900 | 842 |
| 2008-05-01 | 813 | 823 | 813 | 823 | 3,000 | 823 |
| 2008-04-30 | 806 | 810 | 806 | 810 | 1,700 | 810 |
| 2008-04-28 | 802 | 808 | 800 | 802 | 2,500 | 802 |
| 2008-04-25 | 799 | 805 | 790 | 800 | 3,100 | 800 |
| 2008-04-24 | 794 | 794 | 791 | 791 | 1,800 | 791 |
| 2008-04-23 | 801 | 801 | 790 | 791 | 5,200 | 791 |
| 2008-04-22 | 797 | 801 | 796 | 801 | 700 | 801 |
| 2008-04-21 | 794 | 800 | 792 | 800 | 1,300 | 800 |
| 2008-04-18 | 809 | 809 | 787 | 790 | 5,800 | 790 |
| 2008-04-17 | 815 | 819 | 810 | 810 | 3,000 | 810 |
| 2008-04-16 | 790 | 820 | 790 | 820 | 7,300 | 820 |
| 2008-04-15 | 763 | 778 | 761 | 777 | 1,400 | 777 |
| 2008-04-14 | 790 | 790 | 756 | 761 | 7,300 | 761 |
| 2008-04-11 | 802 | 811 | 796 | 796 | 7,400 | 796 |
| 2008-04-10 | 840 | 840 | 810 | 812 | 7,300 | 812 |
| 2008-04-09 | 840 | 845 | 832 | 845 | 2,200 | 845 |
| 2008-04-08 | 860 | 860 | 841 | 845 | 7,300 | 845 |
| 2008-04-07 | 860 | 868 | 860 | 865 | 1,000 | 865 |
| 2008-04-04 | 860 | 863 | 859 | 863 | 700 | 863 |
| 2008-04-03 | 859 | 860 | 857 | 859 | 800 | 859 |
| 2008-04-02 | 859 | 861 | 854 | 856 | 7,200 | 856 |
| 2008-04-01 | 882 | 882 | 860 | 879 | 4,700 | 879 |
| 2008-03-31 | 866 | 882 | 866 | 882 | 1,200 | 882 |
| 2008-03-28 | 854 | 892 | 854 | 892 | 2,900 | 892 |
| 2008-03-27 | 862 | 862 | 854 | 854 | 1,800 | 854 |
| 2008-03-26 | 864 | 875 | 864 | 872 | 4,000 | 872 |
| 2008-03-25 | 935 | 938 | 927 | 938 | 7,200 | 938 |
| 2008-03-24 | 912 | 928 | 911 | 921 | 6,200 | 921 |
| 2008-03-21 | 900 | 903 | 900 | 902 | 4,200 | 902 |
| 2008-03-19 | 876 | 878 | 873 | 873 | 3,600 | 873 |
| 2008-03-18 | 888 | 890 | 862 | 876 | 1,800 | 876 |
| 2008-03-17 | 882 | 882 | 850 | 858 | 4,100 | 858 |
| 2008-03-14 | 891 | 899 | 866 | 880 | 4,000 | 880 |
| 2008-03-13 | 921 | 921 | 889 | 890 | 4,000 | 890 |
| 2008-03-12 | 930 | 950 | 921 | 921 | 3,000 | 921 |
| 2008-03-11 | 910 | 910 | 900 | 910 | 3,700 | 910 |
| 2008-03-10 | 930 | 930 | 910 | 910 | 1,000 | 910 |
| 2008-03-07 | 935 | 935 | 900 | 900 | 3,300 | 900 |
| 2008-03-06 | 935 | 941 | 928 | 928 | 3,900 | 928 |
| 2008-03-05 | 952 | 952 | 950 | 950 | 700 | 950 |
| 2008-03-04 | 979 | 979 | 950 | 950 | 4,900 | 950 |
| 2008-03-03 | 969 | 969 | 958 | 969 | 3,800 | 969 |
| 2008-02-29 | 968 | 970 | 966 | 970 | 800 | 970 |
| 2008-02-28 | 960 | 963 | 950 | 958 | 3,700 | 958 |
| 2008-02-27 | 956 | 958 | 950 | 958 | 1,700 | 958 |
| 2008-02-26 | 950 | 951 | 946 | 946 | 800 | 946 |
| 2008-02-25 | 957 | 957 | 940 | 945 | 5,700 | 945 |
| 2008-02-22 | 941 | 941 | 937 | 941 | 3,400 | 941 |
| 2008-02-21 | 935 | 942 | 935 | 941 | 600 | 941 |
| 2008-02-20 | 935 | 935 | 930 | 934 | 1,200 | 934 |
| 2008-02-19 | 931 | 936 | 930 | 936 | 1,800 | 936 |
| 2008-02-18 | 929 | 935 | 920 | 930 | 2,300 | 930 |
| 2008-02-15 | 915 | 937 | 915 | 937 | 1,700 | 937 |
| 2008-02-14 | 930 | 935 | 925 | 925 | 700 | 925 |
| 2008-02-13 | 922 | 929 | 920 | 929 | 600 | 929 |
| 2008-02-12 | 921 | 931 | 920 | 921 | 1,700 | 921 |
| 2008-02-08 | 942 | 942 | 920 | 921 | 800 | 921 |
| 2008-02-07 | 920 | 942 | 912 | 942 | 2,400 | 942 |
| 2008-02-06 | 945 | 945 | 915 | 915 | 7,000 | 915 |
| 2008-02-05 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2008-02-04 | 985 | 985 | 937 | 950 | 4,100 | 950 |
| 2008-02-01 | 924 | 935 | 923 | 935 | 1,100 | 935 |
| 2008-01-31 | 916 | 920 | 910 | 920 | 800 | 920 |
| 2008-01-30 | 910 | 916 | 901 | 916 | 3,800 | 916 |
| 2008-01-29 | 908 | 908 | 900 | 900 | 700 | 900 |
| 2008-01-28 | 900 | 900 | 891 | 899 | 1,200 | 899 |
| 2008-01-25 | 908 | 908 | 870 | 870 | 2,800 | 870 |
| 2008-01-24 | 850 | 852 | 835 | 852 | 5,600 | 852 |
| 2008-01-23 | 850 | 850 | 835 | 850 | 7,400 | 850 |
| 2008-01-22 | 891 | 891 | 851 | 852 | 7,700 | 852 |
| 2008-01-21 | 910 | 910 | 890 | 908 | 7,500 | 908 |
| 2008-01-18 | 905 | 908 | 890 | 908 | 4,800 | 908 |
| 2008-01-17 | 890 | 905 | 890 | 905 | 5,800 | 905 |
| 2008-01-16 | 910 | 910 | 899 | 900 | 7,800 | 900 |
| 2008-01-15 | 920 | 920 | 910 | 911 | 4,900 | 911 |
| 2008-01-11 | 921 | 936 | 920 | 921 | 2,300 | 921 |
| 2008-01-10 | 920 | 930 | 913 | 928 | 1,500 | 928 |
| 2008-01-09 | 920 | 920 | 910 | 910 | 7,700 | 910 |
| 2008-01-08 | 937 | 938 | 928 | 928 | 5,600 | 928 |
| 2008-01-07 | 941 | 941 | 935 | 941 | 4,800 | 941 |
| 2008-01-04 | 942 | 954 | 920 | 950 | 3,100 | 950 |
分割・併合履歴 ： なし
