4970 東洋合成工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	370	377	370	373	3,100	373
2011-12-29	375	375	375	375	300	375
2011-12-28	369	372	369	370	600	370
2011-12-27	370	372	369	369	3,400	369
2011-12-26	375	375	369	371	6,000	371
2011-12-22	375	378	375	375	10,000	375
2011-12-21	383	383	379	379	2,600	379
2011-12-20	387	387	375	384	5,000	384
2011-12-19	385	388	380	386	4,200	386
2011-12-16	379	387	379	382	2,400	382
2011-12-15	381	381	379	381	6,600	381
2011-12-14	385	386	384	384	1,600	384
2011-12-13	385	385	382	382	4,500	382
2011-12-12	387	395	386	387	5,700	387
2011-12-09	395	396	389	390	7,200	390
2011-12-08	386	390	386	390	1,400	390
2011-12-07	382	395	381	386	4,200	386
2011-12-06	391	391	382	383	1,900	383
2011-12-05	383	385	382	385	2,500	385
2011-12-02	381	385	379	385	2,200	385
2011-12-01	382	383	378	381	2,200	381
2011-11-30	382	382	378	378	1,600	378
2011-11-29	380	382	380	382	1,200	382
2011-11-28	380	380	379	379	800	379
2011-11-25	380	380	379	379	2,800	379
2011-11-24	379	379	375	379	2,700	379
2011-11-22	380	380	378	380	2,100	380
2011-11-21	381	384	380	380	800	380
2011-11-18	387	387	385	385	900	385
2011-11-17	384	384	380	382	1,300	382
2011-11-16	389	389	385	385	1,400	385
2011-11-15	388	389	388	389	1,200	389
2011-11-14	378	390	378	390	1,200	390
2011-11-11	393	393	381	385	1,500	385
2011-11-10	392	392	385	385	3,300	385
2011-11-09	390	395	390	393	2,600	393
2011-11-08	397	400	393	393	2,400	393
2011-11-07	398	398	395	397	1,300	397
2011-11-04	398	400	398	400	1,000	400
2011-11-02	398	400	396	400	2,000	400
2011-11-01	401	401	398	400	2,600	400
2011-10-31	400	403	399	400	1,000	400
2011-10-28	402	405	400	405	1,000	405
2011-10-27	400	402	400	402	500	402
2011-10-26	396	400	394	400	2,000	400
2011-10-25	405	405	396	396	2,500	396
2011-10-24	393	399	393	395	1,200	395
2011-10-21	401	401	388	394	3,200	394
2011-10-20	404	404	402	402	200	402
2011-10-19	402	406	402	405	2,100	405
2011-10-18	409	409	401	405	1,600	405
2011-10-17	400	401	399	401	1,600	401
2011-10-14	400	401	398	400	2,000	400
2011-10-13	397	400	397	400	1,300	400
2011-10-12	400	400	397	399	4,800	399
2011-10-11	398	401	397	400	3,900	400
2011-10-07	397	401	396	397	1,000	397
2011-10-06	396	403	395	397	3,600	397
2011-10-05	400	400	395	400	5,900	400
2011-10-04	401	403	400	400	3,300	400
2011-10-03	407	407	404	406	1,600	406
2011-09-30	415	415	402	411	1,400	411
2011-09-29	401	402	401	402	4,900	402
2011-09-28	404	409	401	401	2,200	401
2011-09-27	407	409	404	404	2,900	404
2011-09-26	414	415	412	412	2,300	412
2011-09-22	421	421	412	415	3,300	415
2011-09-21	415	415	411	415	1,600	415
2011-09-20	411	415	411	415	1,700	415
2011-09-16	410	415	410	413	1,800	413
2011-09-15	412	417	407	410	2,400	410
2011-09-14	413	413	408	413	2,800	413
2011-09-13	410	420	410	418	1,400	418
2011-09-12	412	414	410	410	4,900	410
2011-09-09	413	417	413	417	1,500	417
2011-09-08	415	417	415	415	900	415
2011-09-07	414	415	414	415	1,000	415
2011-09-06	413	415	413	413	2,000	413
2011-09-05	418	418	414	414	4,000	414
2011-09-02	416	420	416	417	1,600	417
2011-09-01	412	415	412	415	800	415
2011-08-31	410	415	410	411	1,600	411
2011-08-30	410	415	410	411	3,500	411
2011-08-29	409	420	409	411	2,100	411
2011-08-26	411	416	407	413	1,300	413
2011-08-25	410	414	410	411	4,300	411
2011-08-24	416	416	406	406	5,700	406
2011-08-23	417	424	415	423	2,600	423
2011-08-22	424	426	423	426	2,200	426
2011-08-19	429	432	428	432	1,800	432
2011-08-18	437	439	430	430	2,400	430
2011-08-17	428	434	427	433	2,500	433
2011-08-16	426	435	426	428	3,000	428
2011-08-15	424	431	424	427	3,300	427
2011-08-12	426	444	422	423	4,400	423
2011-08-11	404	424	404	420	24,500	420
2011-08-10	452	458	450	452	2,200	452
2011-08-09	430	451	426	451	4,300	451
2011-08-08	470	470	451	451	4,200	451
2011-08-05	480	480	470	470	1,400	470
2011-08-04	480	484	480	481	2,100	481
2011-08-03	482	483	480	481	2,300	481
2011-08-02	495	498	481	481	5,300	481
2011-08-01	495	495	495	495	1,400	495
2011-07-29	499	500	495	495	1,300	495
2011-07-28	497	500	495	500	3,700	500
2011-07-27	498	500	498	500	1,900	500
2011-07-26	498	498	497	497	2,000	497
2011-07-25	501	505	497	498	7,500	498
2011-07-22	498	503	498	501	3,300	501
2011-07-21	500	504	500	504	1,000	504
2011-07-20	504	504	500	500	4,500	500
2011-07-19	500	504	498	502	6,900	502
2011-07-15	503	507	503	504	2,300	504
2011-07-14	505	505	504	505	1,400	505
2011-07-13	505	508	505	508	1,900	508
2011-07-12	508	508	506	508	2,800	508
2011-07-11	511	514	507	508	4,700	508
2011-07-08	505	512	505	511	1,600	511
2011-07-07	504	507	502	505	2,600	505
2011-07-06	505	506	505	506	1,900	506
2011-07-05	515	515	505	509	3,500	509
2011-07-04	505	515	505	515	8,700	515
2011-07-01	505	507	503	503	2,800	503
2011-06-30	505	509	504	505	3,200	505
2011-06-29	510	510	503	507	2,000	507
2011-06-28	505	510	503	510	4,300	510
2011-06-27	501	504	500	503	3,000	503
2011-06-24	505	505	503	503	2,000	503
2011-06-23	504	506	504	506	600	506
2011-06-22	501	508	501	503	2,400	503
2011-06-21	502	502	501	501	500	501
2011-06-20	501	501	500	501	900	501
2011-06-17	505	514	501	501	1,800	501
2011-06-16	506	506	502	502	600	502
2011-06-15	505	514	504	506	2,800	506
2011-06-14	502	508	502	508	1,800	508
2011-06-13	503	514	502	502	1,300	502
2011-06-10	515	515	503	504	3,700	504
2011-06-09	498	500	498	499	400	499
2011-06-08	497	500	497	498	500	498
2011-06-07	497	498	497	498	300	498
2011-06-06	501	501	497	497	400	497
2011-06-03	503	503	498	501	1,900	501
2011-06-02	503	508	503	508	3,000	508
2011-06-01	510	510	507	508	1,500	508
2011-05-31	515	515	504	509	1,800	509
2011-05-30	504	505	503	503	1,000	503
2011-05-27	508	511	508	510	1,200	510
2011-05-26	507	511	506	511	1,100	511
2011-05-25	528	528	510	510	2,800	510
2011-05-24	510	516	510	516	300	516
2011-05-23	507	510	507	510	700	510
2011-05-20	529	533	506	516	2,300	516
2011-05-19	520	520	520	520	100	520
2011-05-18	524	527	500	513	2,600	513
2011-05-17	511	512	508	508	700	508
2011-05-16	517	520	517	517	3,200	517
2011-05-13	540	540	515	517	2,400	517
2011-05-12	543	543	532	532	2,100	532
2011-05-11	551	553	543	543	7,600	543
2011-05-10	515	535	515	535	2,400	535
2011-05-09	510	515	510	515	1,600	515
2011-05-06	507	510	507	507	2,200	507
2011-05-02	519	519	500	507	3,800	507
2011-04-28	505	519	505	519	1,500	519
2011-04-27	522	522	508	512	900	512
2011-04-26	510	514	508	514	1,200	514
2011-04-25	513	513	513	513	4,000	513
2011-04-22	492	506	492	506	2,700	506
2011-04-21	491	491	491	491	1,300	491
2011-04-20	498	498	492	495	900	495
2011-04-19	500	500	493	494	1,000	494
2011-04-18	491	495	491	492	1,800	492
2011-04-15	505	505	505	505	200	505
2011-04-14	493	499	493	499	700	499
2011-04-13	493	493	493	493	200	493
2011-04-12	499	500	490	490	1,600	490
2011-04-11	500	500	495	500	1,500	500
2011-04-08	495	500	488	500	800	500
2011-04-07	483	499	483	499	1,200	499
2011-04-06	493	497	481	497	2,900	497
2011-04-05	505	523	494	495	5,000	495
2011-04-04	529	529	495	519	14,200	519
2011-04-01	560	561	532	532	3,800	532
2011-03-31	536	550	525	550	2,500	550
2011-03-30	540	543	522	536	1,300	536
2011-03-29	503	548	503	548	2,400	548
2011-03-28	560	578	556	556	4,500	556
2011-03-25	600	600	560	560	4,900	560
2011-03-24	600	604	595	595	2,500	595
2011-03-23	610	610	586	605	1,800	605
2011-03-22	575	598	570	598	7,300	598
2011-03-18	500	570	500	540	1,300	540
2011-03-17	486	500	472	490	7,300	490
2011-03-16	440	490	435	471	9,500	471
2011-03-15	481	481	440	440	13,100	440
2011-03-14	540	548	540	540	13,700	540
2011-03-11	640	645	630	640	3,900	640
2011-03-10	658	659	650	650	3,700	650
2011-03-09	674	674	656	658	5,800	658
2011-03-08	670	675	653	658	1,200	658
2011-03-07	685	685	651	677	6,000	677
2011-03-04	691	696	685	685	3,700	685
2011-03-03	689	691	680	691	4,800	691
2011-03-02	670	690	670	690	8,600	690
2011-03-01	660	675	660	673	7,200	673
2011-02-28	631	675	630	670	3,900	670
2011-02-25	627	638	625	630	5,900	630
2011-02-24	641	660	625	640	4,500	640
2011-02-23	641	669	613	650	15,900	650
2011-02-22	667	668	650	650	11,700	650
2011-02-21	670	675	668	669	4,700	669
2011-02-18	680	680	671	675	3,900	675
2011-02-17	667	680	667	680	5,600	680
2011-02-16	673	673	668	670	7,300	670
2011-02-15	672	680	670	679	6,600	679
2011-02-14	702	702	665	681	14,400	681
2011-02-10	741	741	710	714	17,500	714
2011-02-09	720	734	712	730	24,500	730
2011-02-08	776	782	768	780	19,500	780
2011-02-07	730	760	730	758	21,200	758
2011-02-04	710	718	710	716	3,000	716
2011-02-03	710	716	708	708	6,900	708
2011-02-02	703	708	695	707	5,600	707
2011-02-01	708	708	687	697	9,600	697
2011-01-31	710	720	695	708	7,600	708
2011-01-28	732	739	729	733	7,100	733
2011-01-27	745	746	731	732	8,700	732
2011-01-26	740	750	734	745	15,700	745
2011-01-25	728	741	728	730	24,200	730
2011-01-24	694	714	691	700	13,500	700
2011-01-21	718	718	690	696	12,200	696
2011-01-20	720	722	700	704	21,600	704
2011-01-19	667	727	661	716	61,100	716
2011-01-18	660	668	658	668	9,900	668
2011-01-17	655	665	655	660	14,700	660
2011-01-14	669	688	660	662	14,700	662
2011-01-13	647	692	647	678	37,800	678
2011-01-12	650	668	640	646	35,700	646
2011-01-11	650	650	620	630	43,700	630
2011-01-07	677	700	602	617	150,000	617
2011-01-06	581	637	580	637	87,700	637
2011-01-05	491	539	485	537	33,400	537
2011-01-04	473	485	473	479	6,000	479

分割・併合履歴：なし