4970 東洋合成工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 400 | 403 | 399 | 403 | 1,000 | 403 |
| 2009-12-29 | 398 | 400 | 397 | 400 | 1,400 | 400 |
| 2009-12-28 | 398 | 400 | 396 | 400 | 1,400 | 400 |
| 2009-12-25 | 395 | 399 | 395 | 398 | 3,900 | 398 |
| 2009-12-24 | 400 | 401 | 396 | 400 | 3,300 | 400 |
| 2009-12-22 | 396 | 400 | 394 | 400 | 3,000 | 400 |
| 2009-12-21 | 400 | 400 | 395 | 395 | 2,100 | 395 |
| 2009-12-18 | 400 | 401 | 395 | 401 | 2,600 | 401 |
| 2009-12-17 | 399 | 399 | 397 | 397 | 1,000 | 397 |
| 2009-12-16 | 400 | 400 | 398 | 398 | 2,200 | 398 |
| 2009-12-15 | 398 | 399 | 398 | 399 | 1,700 | 399 |
| 2009-12-14 | 400 | 401 | 395 | 401 | 1,500 | 401 |
| 2009-12-11 | 391 | 400 | 390 | 400 | 2,800 | 400 |
| 2009-12-10 | 396 | 397 | 390 | 395 | 4,200 | 395 |
| 2009-12-09 | 395 | 399 | 392 | 395 | 1,400 | 395 |
| 2009-12-08 | 400 | 403 | 394 | 395 | 4,100 | 395 |
| 2009-12-07 | 402 | 402 | 398 | 400 | 800 | 400 |
| 2009-12-04 | 396 | 398 | 395 | 398 | 1,100 | 398 |
| 2009-12-03 | 397 | 400 | 396 | 400 | 1,900 | 400 |
| 2009-12-02 | 396 | 397 | 396 | 397 | 2,500 | 397 |
| 2009-12-01 | 399 | 399 | 389 | 397 | 1,100 | 397 |
| 2009-11-30 | 390 | 400 | 387 | 387 | 1,200 | 387 |
| 2009-11-27 | 395 | 395 | 385 | 385 | 1,900 | 385 |
| 2009-11-26 | 400 | 400 | 390 | 395 | 1,400 | 395 |
| 2009-11-25 | 405 | 405 | 385 | 400 | 2,800 | 400 |
| 2009-11-24 | 399 | 402 | 399 | 402 | 1,800 | 402 |
| 2009-11-20 | 384 | 399 | 379 | 399 | 4,400 | 399 |
| 2009-11-19 | 388 | 390 | 385 | 387 | 1,700 | 387 |
| 2009-11-18 | 389 | 389 | 388 | 388 | 1,000 | 388 |
| 2009-11-17 | 399 | 399 | 389 | 389 | 1,200 | 389 |
| 2009-11-16 | 395 | 401 | 390 | 399 | 2,100 | 399 |
| 2009-11-13 | 395 | 403 | 395 | 395 | 1,100 | 395 |
| 2009-11-12 | 397 | 401 | 395 | 401 | 2,100 | 401 |
| 2009-11-11 | 401 | 401 | 398 | 401 | 1,300 | 401 |
| 2009-11-10 | 397 | 400 | 396 | 400 | 3,400 | 400 |
| 2009-11-09 | 402 | 406 | 398 | 399 | 2,300 | 399 |
| 2009-11-06 | 401 | 401 | 401 | 401 | 500 | 401 |
| 2009-11-05 | 401 | 401 | 401 | 401 | 600 | 401 |
| 2009-11-04 | 409 | 409 | 399 | 399 | 3,800 | 399 |
| 2009-11-02 | 401 | 403 | 398 | 403 | 4,200 | 403 |
| 2009-10-30 | 403 | 407 | 403 | 403 | 1,000 | 403 |
| 2009-10-29 | 405 | 405 | 402 | 403 | 1,800 | 403 |
| 2009-10-28 | 410 | 410 | 405 | 405 | 1,400 | 405 |
| 2009-10-27 | 403 | 410 | 403 | 409 | 1,300 | 409 |
| 2009-10-26 | 410 | 410 | 403 | 403 | 1,200 | 403 |
| 2009-10-23 | 410 | 410 | 403 | 403 | 2,000 | 403 |
| 2009-10-22 | 408 | 409 | 401 | 402 | 2,900 | 402 |
| 2009-10-21 | 402 | 405 | 400 | 404 | 1,300 | 404 |
| 2009-10-20 | 406 | 407 | 400 | 407 | 1,600 | 407 |
| 2009-10-19 | 402 | 406 | 400 | 406 | 900 | 406 |
| 2009-10-16 | 400 | 402 | 400 | 402 | 1,300 | 402 |
| 2009-10-15 | 403 | 410 | 402 | 402 | 1,100 | 402 |
| 2009-10-14 | 410 | 410 | 405 | 405 | 800 | 405 |
| 2009-10-13 | 408 | 410 | 403 | 410 | 4,100 | 410 |
| 2009-10-09 | 402 | 402 | 398 | 402 | 800 | 402 |
| 2009-10-08 | 398 | 402 | 397 | 402 | 900 | 402 |
| 2009-10-07 | 399 | 403 | 396 | 398 | 6,500 | 398 |
| 2009-10-06 | 400 | 408 | 397 | 399 | 5,100 | 399 |
| 2009-10-05 | 412 | 412 | 403 | 408 | 2,100 | 408 |
| 2009-10-02 | 400 | 415 | 398 | 413 | 6,200 | 413 |
| 2009-10-01 | 405 | 409 | 402 | 408 | 2,100 | 408 |
| 2009-09-30 | 400 | 408 | 400 | 408 | 1,600 | 408 |
| 2009-09-29 | 400 | 403 | 400 | 400 | 6,100 | 400 |
| 2009-09-28 | 415 | 415 | 399 | 399 | 6,400 | 399 |
| 2009-09-25 | 426 | 426 | 411 | 415 | 2,400 | 415 |
| 2009-09-24 | 419 | 419 | 400 | 413 | 4,000 | 413 |
| 2009-09-18 | 408 | 413 | 406 | 413 | 3,600 | 413 |
| 2009-09-17 | 420 | 420 | 401 | 408 | 10,800 | 408 |
| 2009-09-16 | 425 | 425 | 411 | 420 | 6,200 | 420 |
| 2009-09-15 | 429 | 439 | 423 | 423 | 1,500 | 423 |
| 2009-09-14 | 448 | 448 | 429 | 429 | 4,600 | 429 |
| 2009-09-11 | 452 | 452 | 442 | 450 | 1,600 | 450 |
| 2009-09-10 | 450 | 455 | 450 | 450 | 1,800 | 450 |
| 2009-09-09 | 460 | 460 | 449 | 450 | 7,500 | 450 |
| 2009-09-08 | 459 | 460 | 450 | 460 | 7,900 | 460 |
| 2009-09-07 | 434 | 460 | 434 | 450 | 12,800 | 450 |
| 2009-09-04 | 431 | 431 | 422 | 429 | 3,200 | 429 |
| 2009-09-03 | 422 | 435 | 422 | 435 | 5,300 | 435 |
| 2009-09-02 | 429 | 429 | 422 | 422 | 5,100 | 422 |
| 2009-09-01 | 430 | 430 | 422 | 427 | 3,000 | 427 |
| 2009-08-31 | 433 | 433 | 425 | 430 | 3,300 | 430 |
| 2009-08-28 | 426 | 434 | 425 | 432 | 2,600 | 432 |
| 2009-08-27 | 431 | 433 | 422 | 429 | 3,300 | 429 |
| 2009-08-26 | 419 | 431 | 413 | 431 | 5,200 | 431 |
| 2009-08-25 | 416 | 421 | 415 | 420 | 4,700 | 420 |
| 2009-08-24 | 408 | 417 | 408 | 408 | 3,400 | 408 |
| 2009-08-21 | 405 | 410 | 404 | 409 | 5,300 | 409 |
| 2009-08-20 | 402 | 415 | 402 | 409 | 13,800 | 409 |
| 2009-08-19 | 412 | 415 | 403 | 405 | 12,300 | 405 |
| 2009-08-18 | 415 | 418 | 413 | 416 | 8,500 | 416 |
| 2009-08-17 | 424 | 424 | 413 | 415 | 13,900 | 415 |
| 2009-08-14 | 430 | 430 | 418 | 419 | 14,100 | 419 |
| 2009-08-13 | 432 | 435 | 428 | 431 | 7,900 | 431 |
| 2009-08-12 | 443 | 443 | 430 | 435 | 7,400 | 435 |
| 2009-08-11 | 449 | 453 | 442 | 448 | 10,500 | 448 |
| 2009-08-10 | 446 | 454 | 431 | 450 | 5,300 | 450 |
| 2009-08-07 | 450 | 459 | 450 | 459 | 8,300 | 459 |
| 2009-08-06 | 460 | 465 | 453 | 454 | 4,900 | 454 |
| 2009-08-05 | 470 | 470 | 461 | 468 | 5,000 | 468 |
| 2009-08-04 | 480 | 480 | 473 | 475 | 2,400 | 475 |
| 2009-08-03 | 475 | 479 | 471 | 479 | 1,500 | 479 |
| 2009-07-31 | 475 | 475 | 470 | 471 | 800 | 471 |
| 2009-07-30 | 475 | 475 | 469 | 470 | 300 | 470 |
| 2009-07-29 | 470 | 471 | 468 | 468 | 2,200 | 468 |
| 2009-07-28 | 472 | 477 | 470 | 472 | 500 | 472 |
| 2009-07-27 | 469 | 480 | 469 | 470 | 1,400 | 470 |
| 2009-07-24 | 481 | 481 | 468 | 468 | 3,600 | 468 |
| 2009-07-23 | 465 | 474 | 465 | 470 | 800 | 470 |
| 2009-07-22 | 465 | 470 | 465 | 465 | 1,300 | 465 |
| 2009-07-21 | 478 | 478 | 465 | 465 | 1,500 | 465 |
| 2009-07-17 | 471 | 473 | 463 | 473 | 500 | 473 |
| 2009-07-16 | 474 | 476 | 470 | 476 | 700 | 476 |
| 2009-07-15 | 465 | 471 | 465 | 471 | 6,100 | 471 |
| 2009-07-14 | 450 | 455 | 450 | 455 | 1,000 | 455 |
| 2009-07-13 | 479 | 479 | 450 | 451 | 3,800 | 451 |
| 2009-07-10 | 460 | 473 | 460 | 460 | 2,100 | 460 |
| 2009-07-09 | 467 | 469 | 465 | 465 | 1,500 | 465 |
| 2009-07-08 | 470 | 470 | 467 | 470 | 1,600 | 470 |
| 2009-07-07 | 479 | 480 | 475 | 480 | 1,700 | 480 |
| 2009-07-06 | 465 | 480 | 465 | 480 | 3,700 | 480 |
| 2009-07-03 | 466 | 473 | 465 | 465 | 1,000 | 465 |
| 2009-07-02 | 465 | 473 | 465 | 470 | 3,700 | 470 |
| 2009-07-01 | 468 | 475 | 467 | 475 | 2,000 | 475 |
| 2009-06-30 | 483 | 483 | 465 | 465 | 4,300 | 465 |
| 2009-06-29 | 468 | 480 | 460 | 480 | 8,900 | 480 |
| 2009-06-26 | 470 | 473 | 465 | 466 | 4,400 | 466 |
| 2009-06-25 | 471 | 471 | 450 | 463 | 5,200 | 463 |
| 2009-06-24 | 455 | 457 | 447 | 456 | 1,900 | 456 |
| 2009-06-23 | 453 | 455 | 453 | 454 | 1,500 | 454 |
| 2009-06-22 | 464 | 464 | 455 | 460 | 3,100 | 460 |
| 2009-06-19 | 476 | 476 | 463 | 464 | 2,500 | 464 |
| 2009-06-18 | 478 | 478 | 465 | 465 | 2,600 | 465 |
| 2009-06-17 | 474 | 477 | 470 | 470 | 1,600 | 470 |
| 2009-06-16 | 480 | 480 | 473 | 475 | 2,500 | 475 |
| 2009-06-15 | 482 | 484 | 479 | 481 | 3,500 | 481 |
| 2009-06-12 | 484 | 484 | 480 | 481 | 1,500 | 481 |
| 2009-06-11 | 480 | 484 | 478 | 484 | 2,100 | 484 |
| 2009-06-10 | 480 | 484 | 479 | 479 | 5,000 | 479 |
| 2009-06-09 | 487 | 487 | 475 | 484 | 3,400 | 484 |
| 2009-06-08 | 486 | 486 | 475 | 477 | 4,100 | 477 |
| 2009-06-05 | 460 | 488 | 460 | 471 | 5,900 | 471 |
| 2009-06-04 | 458 | 460 | 458 | 460 | 4,400 | 460 |
| 2009-06-03 | 458 | 458 | 453 | 455 | 2,300 | 455 |
| 2009-06-02 | 458 | 458 | 452 | 452 | 4,500 | 452 |
| 2009-06-01 | 431 | 438 | 431 | 438 | 2,800 | 438 |
| 2009-05-29 | 420 | 434 | 420 | 430 | 4,000 | 430 |
| 2009-05-28 | 416 | 419 | 415 | 419 | 1,300 | 419 |
| 2009-05-27 | 418 | 420 | 416 | 416 | 2,900 | 416 |
| 2009-05-26 | 411 | 418 | 410 | 418 | 3,400 | 418 |
| 2009-05-25 | 408 | 418 | 403 | 410 | 4,700 | 410 |
| 2009-05-22 | 400 | 403 | 399 | 399 | 800 | 399 |
| 2009-05-21 | 406 | 406 | 396 | 398 | 1,900 | 398 |
| 2009-05-20 | 394 | 403 | 394 | 403 | 900 | 403 |
| 2009-05-19 | 398 | 409 | 395 | 395 | 5,600 | 395 |
| 2009-05-18 | 410 | 410 | 398 | 400 | 7,700 | 400 |
| 2009-05-15 | 401 | 410 | 400 | 405 | 9,500 | 405 |
| 2009-05-14 | 393 | 400 | 385 | 399 | 6,900 | 399 |
| 2009-05-13 | 400 | 400 | 391 | 395 | 3,600 | 395 |
| 2009-05-12 | 402 | 403 | 400 | 400 | 2,300 | 400 |
| 2009-05-11 | 384 | 400 | 384 | 398 | 4,300 | 398 |
| 2009-05-08 | 386 | 386 | 383 | 383 | 7,800 | 383 |
| 2009-05-07 | 386 | 389 | 381 | 386 | 11,200 | 386 |
| 2009-05-01 | 391 | 391 | 385 | 386 | 7,100 | 386 |
| 2009-04-30 | 396 | 400 | 391 | 391 | 2,800 | 391 |
| 2009-04-28 | 400 | 400 | 395 | 396 | 5,200 | 396 |
| 2009-04-27 | 400 | 403 | 395 | 403 | 3,800 | 403 |
| 2009-04-24 | 405 | 407 | 400 | 400 | 5,500 | 400 |
| 2009-04-23 | 409 | 409 | 398 | 399 | 8,000 | 399 |
| 2009-04-22 | 412 | 418 | 404 | 413 | 4,700 | 413 |
| 2009-04-21 | 420 | 421 | 406 | 410 | 5,600 | 410 |
| 2009-04-20 | 419 | 420 | 415 | 420 | 4,300 | 420 |
| 2009-04-17 | 418 | 423 | 416 | 423 | 4,600 | 423 |
| 2009-04-16 | 424 | 424 | 420 | 422 | 4,400 | 422 |
| 2009-04-15 | 425 | 425 | 420 | 423 | 4,200 | 423 |
| 2009-04-14 | 423 | 425 | 420 | 425 | 4,300 | 425 |
| 2009-04-13 | 426 | 426 | 418 | 425 | 6,300 | 425 |
| 2009-04-10 | 424 | 430 | 423 | 426 | 6,300 | 426 |
| 2009-04-09 | 421 | 423 | 415 | 423 | 7,500 | 423 |
| 2009-04-08 | 430 | 430 | 420 | 427 | 6,300 | 427 |
| 2009-04-07 | 443 | 443 | 428 | 440 | 5,000 | 440 |
| 2009-04-06 | 446 | 450 | 440 | 443 | 6,100 | 443 |
| 2009-04-03 | 451 | 455 | 443 | 446 | 6,500 | 446 |
| 2009-04-02 | 449 | 450 | 444 | 448 | 7,300 | 448 |
| 2009-04-01 | 450 | 450 | 444 | 450 | 5,100 | 450 |
| 2009-03-31 | 472 | 475 | 449 | 450 | 8,500 | 450 |
| 2009-03-30 | 472 | 473 | 471 | 471 | 2,300 | 471 |
| 2009-03-27 | 474 | 477 | 471 | 471 | 2,600 | 471 |
| 2009-03-26 | 464 | 474 | 463 | 470 | 6,000 | 470 |
| 2009-03-25 | 498 | 520 | 498 | 520 | 9,600 | 520 |
| 2009-03-24 | 499 | 500 | 495 | 497 | 3,100 | 497 |
| 2009-03-23 | 479 | 496 | 478 | 490 | 7,000 | 490 |
| 2009-03-19 | 480 | 480 | 476 | 476 | 2,600 | 476 |
| 2009-03-18 | 480 | 480 | 476 | 480 | 3,900 | 480 |
| 2009-03-17 | 480 | 480 | 477 | 480 | 1,900 | 480 |
| 2009-03-16 | 489 | 492 | 473 | 476 | 7,400 | 476 |
| 2009-03-13 | 480 | 488 | 478 | 488 | 1,700 | 488 |
| 2009-03-12 | 481 | 481 | 477 | 477 | 1,200 | 477 |
| 2009-03-11 | 477 | 477 | 470 | 470 | 3,300 | 470 |
| 2009-03-10 | 483 | 483 | 476 | 476 | 3,700 | 476 |
| 2009-03-09 | 486 | 489 | 480 | 480 | 4,200 | 480 |
| 2009-03-06 | 483 | 485 | 481 | 482 | 3,700 | 482 |
| 2009-03-05 | 486 | 488 | 483 | 488 | 2,800 | 488 |
| 2009-03-04 | 480 | 495 | 480 | 485 | 1,400 | 485 |
| 2009-03-03 | 495 | 495 | 480 | 480 | 4,900 | 480 |
| 2009-03-02 | 495 | 500 | 493 | 493 | 1,900 | 493 |
| 2009-02-27 | 498 | 498 | 495 | 495 | 1,600 | 495 |
| 2009-02-26 | 486 | 499 | 486 | 496 | 900 | 496 |
| 2009-02-25 | 500 | 500 | 491 | 500 | 2,600 | 500 |
| 2009-02-24 | 470 | 479 | 460 | 475 | 5,100 | 475 |
| 2009-02-23 | 498 | 498 | 470 | 484 | 4,600 | 484 |
| 2009-02-20 | 500 | 500 | 495 | 495 | 2,600 | 495 |
| 2009-02-19 | 508 | 510 | 500 | 500 | 3,400 | 500 |
| 2009-02-18 | 517 | 517 | 510 | 512 | 1,200 | 512 |
| 2009-02-17 | 505 | 509 | 500 | 509 | 2,200 | 509 |
| 2009-02-16 | 510 | 511 | 501 | 505 | 2,300 | 505 |
| 2009-02-13 | 501 | 510 | 500 | 510 | 500 | 510 |
| 2009-02-12 | 500 | 518 | 500 | 500 | 5,700 | 500 |
| 2009-02-10 | 514 | 515 | 510 | 515 | 3,200 | 515 |
| 2009-02-09 | 541 | 541 | 520 | 520 | 2,100 | 520 |
| 2009-02-06 | 543 | 544 | 541 | 541 | 700 | 541 |
| 2009-02-05 | 538 | 540 | 536 | 539 | 1,300 | 539 |
| 2009-02-04 | 532 | 532 | 530 | 532 | 800 | 532 |
| 2009-02-03 | 529 | 533 | 521 | 522 | 2,600 | 522 |
| 2009-02-02 | 521 | 525 | 516 | 520 | 2,200 | 520 |
| 2009-01-30 | 518 | 520 | 515 | 520 | 2,800 | 520 |
| 2009-01-29 | 512 | 519 | 512 | 517 | 2,000 | 517 |
| 2009-01-28 | 520 | 520 | 510 | 510 | 6,900 | 510 |
| 2009-01-27 | 522 | 540 | 520 | 523 | 5,900 | 523 |
| 2009-01-26 | 540 | 540 | 526 | 526 | 1,100 | 526 |
| 2009-01-23 | 539 | 539 | 521 | 521 | 5,400 | 521 |
| 2009-01-22 | 534 | 548 | 527 | 542 | 4,900 | 542 |
| 2009-01-21 | 540 | 550 | 534 | 534 | 5,200 | 534 |
| 2009-01-20 | 565 | 565 | 541 | 541 | 4,200 | 541 |
| 2009-01-19 | 540 | 550 | 540 | 547 | 1,100 | 547 |
| 2009-01-16 | 538 | 548 | 535 | 537 | 3,800 | 537 |
| 2009-01-15 | 545 | 548 | 532 | 548 | 5,600 | 548 |
| 2009-01-14 | 560 | 561 | 551 | 552 | 4,600 | 552 |
| 2009-01-13 | 591 | 591 | 569 | 569 | 3,900 | 569 |
| 2009-01-09 | 589 | 589 | 570 | 583 | 4,300 | 583 |
| 2009-01-08 | 593 | 600 | 588 | 589 | 5,300 | 589 |
| 2009-01-07 | 600 | 601 | 593 | 593 | 4,400 | 593 |
| 2009-01-06 | 603 | 603 | 598 | 600 | 3,600 | 600 |
| 2009-01-05 | 598 | 599 | 593 | 593 | 2,600 | 593 |
分割・併合履歴 ： なし
