4970 東洋合成工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	472	472	467	469	2,200	469
2010-12-29	471	478	466	471	4,700	471
2010-12-28	466	470	466	470	1,800	470
2010-12-27	468	480	465	465	3,500	465
2010-12-24	475	476	464	469	5,700	469
2010-12-22	471	476	471	471	7,900	471
2010-12-21	473	480	473	476	7,400	476
2010-12-20	477	482	473	482	12,400	482
2010-12-17	480	482	476	480	5,100	480
2010-12-16	480	485	475	484	2,900	484
2010-12-15	480	485	475	485	11,700	485
2010-12-14	468	479	468	479	13,700	479
2010-12-13	463	471	455	467	15,600	467
2010-12-10	455	458	433	439	7,100	439
2010-12-09	447	455	447	455	2,600	455
2010-12-08	451	459	446	455	5,200	455
2010-12-07	455	458	452	452	2,100	452
2010-12-06	465	465	455	460	5,700	460
2010-12-03	451	470	451	465	4,300	465
2010-12-02	439	450	430	450	7,300	450
2010-12-01	425	440	425	429	2,200	429
2010-11-30	435	435	426	434	1,900	434
2010-11-29	424	434	424	434	1,200	434
2010-11-26	435	435	422	423	2,000	423
2010-11-25	440	440	423	423	3,500	423
2010-11-24	411	434	411	428	4,200	428
2010-11-22	410	420	407	413	7,700	413
2010-11-19	410	415	407	415	2,100	415
2010-11-18	409	410	406	406	4,200	406
2010-11-17	406	408	406	407	1,400	407
2010-11-16	407	410	405	405	5,800	405
2010-11-15	406	410	406	408	2,500	408
2010-11-12	405	415	405	415	2,300	415
2010-11-11	418	418	405	405	4,000	405
2010-11-10	416	422	416	419	4,400	419
2010-11-09	411	424	411	424	4,300	424
2010-11-08	405	410	405	409	2,000	409
2010-11-05	399	410	399	407	5,200	407
2010-11-04	405	410	401	410	4,000	410
2010-11-02	403	403	401	401	3,400	401
2010-11-01	402	403	401	403	1,400	403
2010-10-29	404	404	401	401	2,000	401
2010-10-28	409	409	403	404	1,400	404
2010-10-27	403	408	403	408	1,600	408
2010-10-26	405	412	402	402	3,400	402
2010-10-25	420	420	405	405	2,000	405
2010-10-22	403	412	403	412	2,000	412
2010-10-21	400	403	400	403	4,700	403
2010-10-20	401	408	401	402	2,200	402
2010-10-19	409	410	401	410	1,500	410
2010-10-18	402	408	400	400	900	400
2010-10-15	403	403	401	401	900	401
2010-10-14	405	410	403	403	1,800	403
2010-10-13	405	410	405	410	1,000	410
2010-10-12	405	410	405	405	1,100	405
2010-10-08	408	410	407	407	2,800	407
2010-10-07	408	410	408	410	1,500	410
2010-10-06	407	419	407	411	1,400	411
2010-10-05	410	411	407	407	1,000	407
2010-10-04	419	419	411	411	2,000	411
2010-10-01	410	419	410	413	1,500	413
2010-09-30	406	410	406	410	1,100	410
2010-09-29	408	412	406	406	900	406
2010-09-28	406	407	406	407	2,200	407
2010-09-27	422	422	414	422	1,300	422
2010-09-24	423	423	416	423	3,100	423
2010-09-22	418	421	418	419	1,100	419
2010-09-21	415	417	413	415	3,500	415
2010-09-17	417	422	417	417	900	417
2010-09-16	422	422	417	417	2,700	417
2010-09-15	416	420	415	415	1,400	415
2010-09-14	415	423	415	416	900	416
2010-09-13	420	420	413	415	1,000	415
2010-09-10	412	423	412	423	1,200	423
2010-09-09	414	420	411	420	1,700	420
2010-09-08	412	428	410	428	2,800	428
2010-09-07	420	425	420	425	2,400	425
2010-09-06	417	418	410	418	1,800	418
2010-09-03	403	414	401	408	1,000	408
2010-09-02	418	418	402	403	2,300	403
2010-09-01	400	410	400	402	1,600	402
2010-08-31	401	405	400	400	2,500	400
2010-08-30	408	409	407	408	2,400	408
2010-08-27	409	409	397	406	1,300	406
2010-08-26	391	407	390	407	4,300	407
2010-08-25	407	407	393	399	3,900	399
2010-08-24	431	433	388	408	17,700	408
2010-08-23	432	436	432	434	1,700	434
2010-08-20	442	442	436	436	1,800	436
2010-08-19	440	443	437	440	1,700	440
2010-08-18	439	444	437	444	1,700	444
2010-08-17	443	444	440	440	2,000	440
2010-08-16	444	444	441	443	2,800	443
2010-08-13	440	446	434	445	1,200	445
2010-08-12	441	445	435	445	4,600	445
2010-08-11	446	450	442	443	5,300	443
2010-08-10	444	448	444	444	1,000	444
2010-08-09	443	448	443	443	1,600	443
2010-08-06	445	450	441	448	2,600	448
2010-08-05	443	450	443	443	900	443
2010-08-04	450	451	442	443	6,800	443
2010-08-03	455	455	451	452	3,300	452
2010-08-02	456	456	452	456	1,700	456
2010-07-30	457	458	456	456	500	456
2010-07-29	453	460	452	459	1,900	459
2010-07-28	456	460	456	456	1,800	456
2010-07-27	457	457	451	452	1,800	452
2010-07-26	456	457	451	457	2,300	457
2010-07-23	465	465	452	464	3,100	464
2010-07-22	456	460	451	451	3,100	451
2010-07-21	461	461	456	460	3,600	460
2010-07-20	461	462	460	460	1,700	460
2010-07-16	470	470	461	461	1,200	461
2010-07-15	470	475	462	463	3,600	463
2010-07-14	462	469	461	469	1,600	469
2010-07-13	464	470	462	462	1,200	462
2010-07-12	463	470	455	470	4,400	470
2010-07-09	462	472	462	464	1,900	464
2010-07-08	464	469	464	467	800	467
2010-07-07	461	479	461	462	3,900	462
2010-07-06	461	480	460	476	2,400	476
2010-07-05	468	468	465	468	5,200	468
2010-07-02	484	484	467	480	2,900	480
2010-07-01	470	470	463	463	2,900	463
2010-06-30	473	473	462	462	4,500	462
2010-06-29	476	478	473	478	1,600	478
2010-06-28	475	495	474	475	8,300	475
2010-06-25	495	495	475	475	6,500	475
2010-06-24	478	482	473	480	1,900	480
2010-06-23	480	481	473	480	4,100	480
2010-06-22	480	481	479	481	1,900	481
2010-06-21	480	490	477	480	5,800	480
2010-06-18	487	491	471	491	9,800	491
2010-06-17	488	490	487	487	2,900	487
2010-06-16	494	498	487	495	5,400	495
2010-06-15	494	500	489	491	6,900	491
2010-06-14	490	515	485	491	18,900	491
2010-06-11	458	485	456	485	9,800	485
2010-06-10	457	459	451	459	3,200	459
2010-06-09	466	466	457	457	1,500	457
2010-06-08	461	474	458	474	1,900	474
2010-06-07	470	470	465	465	3,700	465
2010-06-04	471	485	470	485	3,800	485
2010-06-03	487	487	470	484	1,900	484
2010-06-02	487	487	470	487	4,500	487
2010-06-01	472	475	465	472	900	472
2010-05-31	462	480	456	480	4,100	480
2010-05-28	444	472	442	472	5,400	472
2010-05-27	444	444	438	438	500	438
2010-05-26	437	438	430	431	2,300	431
2010-05-25	456	456	439	439	3,600	439
2010-05-24	437	448	437	447	2,200	447
2010-05-21	439	459	429	437	5,000	437
2010-05-20	441	460	440	441	3,800	441
2010-05-19	440	449	440	445	4,400	445
2010-05-18	452	455	447	447	4,500	447
2010-05-17	453	456	453	453	8,500	453
2010-05-14	463	467	460	460	5,500	460
2010-05-13	460	469	457	463	8,500	463
2010-05-12	468	474	462	462	21,100	462
2010-05-11	506	506	500	501	3,400	501
2010-05-10	490	505	490	494	2,000	494
2010-05-07	482	498	480	490	6,300	490
2010-05-06	501	501	485	500	7,300	500
2010-04-30	500	505	497	502	4,400	502
2010-04-28	500	500	490	500	3,000	500
2010-04-27	497	499	495	495	3,100	495
2010-04-26	500	502	495	500	4,900	500
2010-04-23	491	495	482	495	6,300	495
2010-04-22	486	486	481	484	1,400	484
2010-04-21	491	491	480	485	4,600	485
2010-04-20	473	477	473	477	900	477
2010-04-19	472	473	471	473	600	473
2010-04-16	495	495	468	473	4,300	473
2010-04-15	485	498	482	498	2,400	498
2010-04-14	498	498	481	495	2,900	495
2010-04-13	483	490	472	472	7,000	472
2010-04-12	465	482	465	482	5,500	482
2010-04-09	460	464	460	463	1,200	463
2010-04-08	456	460	456	457	1,400	457
2010-04-07	458	458	455	456	1,600	456
2010-04-06	460	462	456	456	1,800	456
2010-04-05	460	460	458	458	2,000	458
2010-04-02	452	459	452	455	5,200	455
2010-04-01	468	471	443	459	9,600	459
2010-03-31	480	480	470	471	2,500	471
2010-03-30	485	487	479	483	6,300	483
2010-03-29	463	484	462	482	19,000	482
2010-03-26	505	515	504	515	8,500	515
2010-03-25	509	509	501	508	6,700	508
2010-03-24	499	500	496	500	3,900	500
2010-03-23	490	500	490	499	8,600	499
2010-03-19	480	485	476	485	5,700	485
2010-03-18	465	479	465	479	7,900	479
2010-03-17	465	466	464	464	1,300	464
2010-03-16	465	465	461	465	1,900	465
2010-03-15	458	464	458	464	1,500	464
2010-03-12	459	459	457	458	1,800	458
2010-03-11	450	459	448	458	5,600	458
2010-03-10	454	455	452	455	6,400	455
2010-03-09	462	465	457	457	4,200	457
2010-03-08	460	462	459	462	3,200	462
2010-03-05	463	463	460	462	1,400	462
2010-03-04	464	464	459	462	1,000	462
2010-03-03	464	465	460	463	2,200	463
2010-03-02	456	464	456	464	7,300	464
2010-03-01	449	450	449	450	1,000	450
2010-02-26	437	450	437	438	500	438
2010-02-25	452	452	435	436	5,000	436
2010-02-24	443	446	443	443	1,300	443
2010-02-23	442	442	440	440	900	440
2010-02-22	444	444	441	443	2,100	443
2010-02-19	441	444	440	440	800	440
2010-02-18	444	444	442	442	500	442
2010-02-17	440	443	440	440	500	440
2010-02-16	434	440	434	440	300	440
2010-02-15	433	434	430	430	1,500	430
2010-02-12	431	434	429	434	2,700	434
2010-02-10	435	442	431	431	2,100	431
2010-02-09	433	435	432	435	700	435
2010-02-08	433	446	433	433	1,100	433
2010-02-05	435	435	433	435	700	435
2010-02-04	440	440	435	440	1,100	440
2010-02-03	439	442	436	436	1,100	436
2010-02-02	449	449	439	439	2,900	439
2010-02-01	442	442	439	439	2,400	439
2010-01-29	439	445	439	440	1,200	440
2010-01-28	440	441	439	439	900	439
2010-01-27	440	441	438	438	1,400	438
2010-01-26	439	455	439	440	4,900	440
2010-01-25	445	445	438	440	2,800	440
2010-01-22	438	438	432	438	1,300	438
2010-01-21	434	438	432	438	2,600	438
2010-01-20	431	436	431	435	1,500	435
2010-01-19	438	439	433	433	2,300	433
2010-01-18	433	433	427	432	2,300	432
2010-01-15	432	432	427	431	2,600	431
2010-01-14	430	431	425	431	2,700	431
2010-01-13	420	428	420	428	2,900	428
2010-01-12	420	420	415	420	3,400	420
2010-01-08	412	418	412	418	2,700	418
2010-01-07	409	414	409	410	1,800	410
2010-01-06	420	422	400	408	6,700	408
2010-01-05	425	425	409	419	3,300	419
2010-01-04	402	403	397	403	2,200	403

分割・併合履歴：なし