4970 東洋合成工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 765 | 783 | 764 | 772 | 10,200 | 772 |
| 2015-12-29 | 779 | 788 | 759 | 765 | 14,700 | 765 |
| 2015-12-28 | 735 | 772 | 735 | 765 | 17,100 | 765 |
| 2015-12-25 | 737 | 747 | 728 | 728 | 54,800 | 728 |
| 2015-12-24 | 771 | 779 | 747 | 752 | 27,800 | 752 |
| 2015-12-22 | 783 | 783 | 761 | 770 | 27,300 | 770 |
| 2015-12-21 | 789 | 799 | 750 | 784 | 47,700 | 784 |
| 2015-12-18 | 807 | 819 | 792 | 803 | 26,300 | 803 |
| 2015-12-17 | 818 | 828 | 813 | 814 | 17,600 | 814 |
| 2015-12-16 | 813 | 833 | 812 | 816 | 19,200 | 816 |
| 2015-12-15 | 866 | 866 | 808 | 810 | 32,300 | 810 |
| 2015-12-14 | 858 | 874 | 855 | 860 | 25,200 | 860 |
| 2015-12-11 | 880 | 884 | 873 | 884 | 17,900 | 884 |
| 2015-12-10 | 885 | 885 | 866 | 872 | 23,000 | 872 |
| 2015-12-09 | 878 | 882 | 862 | 871 | 23,100 | 871 |
| 2015-12-08 | 885 | 899 | 872 | 879 | 21,900 | 879 |
| 2015-12-07 | 890 | 910 | 881 | 893 | 29,200 | 893 |
| 2015-12-04 | 891 | 893 | 866 | 878 | 39,100 | 878 |
| 2015-12-03 | 910 | 915 | 901 | 902 | 27,900 | 902 |
| 2015-12-02 | 913 | 915 | 901 | 908 | 26,400 | 908 |
| 2015-12-01 | 911 | 911 | 900 | 905 | 31,300 | 905 |
| 2015-11-30 | 932 | 932 | 903 | 909 | 39,800 | 909 |
| 2015-11-27 | 962 | 963 | 921 | 933 | 78,300 | 933 |
| 2015-11-26 | 914 | 1,030 | 901 | 937 | 537,800 | 937 |
| 2015-11-25 | 927 | 934 | 901 | 909 | 69,200 | 909 |
| 2015-11-24 | 946 | 960 | 920 | 927 | 241,900 | 927 |
| 2015-11-20 | 998 | 1,038 | 897 | 897 | 414,300 | 897 |
| 2015-11-19 | 980 | 1,046 | 937 | 1,028 | 637,800 | 1,028 |
| 2015-11-18 | 1,222 | 1,288 | 1,020 | 1,040 | 2,393,100 | 1,040 |
| 2015-11-17 | 1,015 | 1,015 | 1,015 | 1,015 | 55,400 | 1,015 |
| 2015-11-16 | 865 | 865 | 865 | 865 | 28,200 | 865 |
| 2015-11-13 | 720 | 728 | 715 | 715 | 7,500 | 715 |
| 2015-11-12 | 709 | 736 | 709 | 720 | 8,400 | 720 |
| 2015-11-11 | 722 | 725 | 710 | 712 | 20,900 | 712 |
| 2015-11-10 | 728 | 733 | 725 | 726 | 11,100 | 726 |
| 2015-11-09 | 731 | 745 | 703 | 743 | 69,700 | 743 |
| 2015-11-06 | 796 | 814 | 771 | 803 | 16,000 | 803 |
| 2015-11-05 | 785 | 808 | 775 | 785 | 40,500 | 785 |
| 2015-11-04 | 759 | 907 | 759 | 826 | 191,600 | 826 |
| 2015-11-02 | 757 | 757 | 744 | 757 | 6,400 | 757 |
| 2015-10-30 | 749 | 757 | 743 | 757 | 2,700 | 757 |
| 2015-10-29 | 744 | 754 | 744 | 749 | 3,500 | 749 |
| 2015-10-28 | 735 | 762 | 735 | 742 | 2,300 | 742 |
| 2015-10-27 | 750 | 760 | 735 | 742 | 8,500 | 742 |
| 2015-10-26 | 742 | 763 | 734 | 755 | 9,100 | 755 |
| 2015-10-23 | 733 | 742 | 726 | 737 | 16,500 | 737 |
| 2015-10-22 | 723 | 725 | 719 | 724 | 3,500 | 724 |
| 2015-10-21 | 724 | 724 | 715 | 720 | 5,700 | 720 |
| 2015-10-20 | 727 | 729 | 718 | 718 | 5,700 | 718 |
| 2015-10-19 | 728 | 728 | 719 | 719 | 6,400 | 719 |
| 2015-10-16 | 720 | 728 | 720 | 722 | 6,100 | 722 |
| 2015-10-15 | 715 | 730 | 715 | 720 | 2,500 | 720 |
| 2015-10-14 | 721 | 733 | 720 | 722 | 4,100 | 722 |
| 2015-10-13 | 735 | 735 | 717 | 719 | 10,900 | 719 |
| 2015-10-09 | 723 | 737 | 723 | 735 | 12,400 | 735 |
| 2015-10-08 | 724 | 739 | 722 | 728 | 8,900 | 728 |
| 2015-10-07 | 739 | 739 | 718 | 724 | 4,600 | 724 |
| 2015-10-06 | 722 | 739 | 722 | 731 | 10,700 | 731 |
| 2015-10-05 | 700 | 716 | 691 | 710 | 6,200 | 710 |
| 2015-10-02 | 738 | 738 | 700 | 700 | 10,300 | 700 |
| 2015-10-01 | 699 | 727 | 689 | 710 | 12,100 | 710 |
| 2015-09-30 | 663 | 688 | 663 | 682 | 4,900 | 682 |
| 2015-09-29 | 685 | 685 | 661 | 663 | 11,800 | 663 |
| 2015-09-28 | 685 | 695 | 680 | 686 | 6,300 | 686 |
| 2015-09-25 | 699 | 702 | 680 | 687 | 12,100 | 687 |
| 2015-09-24 | 706 | 708 | 690 | 696 | 6,600 | 696 |
| 2015-09-18 | 716 | 717 | 702 | 703 | 13,400 | 703 |
| 2015-09-17 | 708 | 723 | 708 | 716 | 4,600 | 716 |
| 2015-09-16 | 734 | 734 | 704 | 708 | 21,200 | 708 |
| 2015-09-15 | 769 | 769 | 741 | 743 | 10,800 | 743 |
| 2015-09-14 | 768 | 769 | 740 | 769 | 11,400 | 769 |
| 2015-09-11 | 726 | 763 | 726 | 763 | 7,800 | 763 |
| 2015-09-10 | 702 | 740 | 702 | 735 | 3,200 | 735 |
| 2015-09-09 | 705 | 725 | 705 | 725 | 27,100 | 725 |
| 2015-09-08 | 700 | 710 | 670 | 687 | 13,400 | 687 |
| 2015-09-07 | 705 | 720 | 680 | 703 | 21,700 | 703 |
| 2015-09-04 | 783 | 800 | 733 | 735 | 20,800 | 735 |
| 2015-09-03 | 795 | 810 | 790 | 795 | 8,400 | 795 |
| 2015-09-02 | 763 | 825 | 760 | 795 | 15,000 | 795 |
| 2015-09-01 | 826 | 826 | 780 | 794 | 10,300 | 794 |
| 2015-08-31 | 814 | 826 | 803 | 811 | 9,000 | 811 |
| 2015-08-28 | 790 | 815 | 790 | 799 | 14,100 | 799 |
| 2015-08-27 | 781 | 805 | 776 | 781 | 13,800 | 781 |
| 2015-08-26 | 701 | 758 | 701 | 758 | 28,500 | 758 |
| 2015-08-25 | 702 | 809 | 660 | 704 | 49,700 | 704 |
| 2015-08-24 | 852 | 878 | 755 | 777 | 41,200 | 777 |
| 2015-08-21 | 886 | 899 | 860 | 882 | 19,600 | 882 |
| 2015-08-20 | 884 | 913 | 884 | 903 | 29,900 | 903 |
| 2015-08-19 | 878 | 880 | 866 | 875 | 8,800 | 875 |
| 2015-08-18 | 875 | 879 | 855 | 878 | 11,000 | 878 |
| 2015-08-17 | 851 | 870 | 851 | 866 | 7,000 | 866 |
| 2015-08-14 | 849 | 856 | 848 | 848 | 14,200 | 848 |
| 2015-08-13 | 863 | 865 | 850 | 856 | 16,500 | 856 |
| 2015-08-12 | 872 | 880 | 862 | 864 | 11,600 | 864 |
| 2015-08-11 | 888 | 888 | 874 | 875 | 8,300 | 875 |
| 2015-08-10 | 881 | 897 | 873 | 874 | 23,000 | 874 |
| 2015-08-07 | 885 | 900 | 885 | 893 | 18,600 | 893 |
| 2015-08-06 | 895 | 898 | 887 | 893 | 20,000 | 893 |
| 2015-08-05 | 888 | 906 | 886 | 895 | 18,400 | 895 |
| 2015-08-04 | 905 | 908 | 889 | 891 | 17,300 | 891 |
| 2015-08-03 | 890 | 912 | 889 | 889 | 13,800 | 889 |
| 2015-07-31 | 887 | 896 | 886 | 890 | 8,100 | 890 |
| 2015-07-30 | 900 | 900 | 886 | 893 | 7,000 | 893 |
| 2015-07-29 | 900 | 902 | 890 | 900 | 8,200 | 900 |
| 2015-07-28 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 2015-07-27 | 910 | 912 | 885 | 904 | 13,500 | 904 |
| 2015-07-24 | 903 | 914 | 903 | 903 | 14,200 | 903 |
| 2015-07-23 | 898 | 906 | 897 | 902 | 5,200 | 902 |
| 2015-07-22 | 893 | 906 | 892 | 902 | 7,100 | 902 |
| 2015-07-21 | 885 | 915 | 885 | 908 | 10,000 | 908 |
| 2015-07-17 | 886 | 900 | 886 | 900 | 9,200 | 900 |
| 2015-07-16 | 908 | 908 | 881 | 901 | 6,200 | 901 |
| 2015-07-15 | 904 | 910 | 889 | 905 | 11,300 | 905 |
| 2015-07-14 | 890 | 919 | 885 | 913 | 16,100 | 913 |
| 2015-07-13 | 859 | 890 | 850 | 882 | 8,000 | 882 |
| 2015-07-10 | 881 | 881 | 859 | 860 | 14,100 | 860 |
| 2015-07-09 | 839 | 894 | 777 | 880 | 38,800 | 880 |
| 2015-07-08 | 932 | 942 | 914 | 914 | 38,200 | 914 |
| 2015-07-07 | 942 | 948 | 942 | 947 | 11,500 | 947 |
| 2015-07-06 | 951 | 953 | 940 | 941 | 18,300 | 941 |
| 2015-07-03 | 966 | 972 | 952 | 954 | 15,200 | 954 |
| 2015-07-02 | 986 | 988 | 966 | 966 | 8,900 | 966 |
| 2015-07-01 | 955 | 985 | 943 | 985 | 12,600 | 985 |
| 2015-06-30 | 945 | 950 | 940 | 941 | 15,600 | 941 |
| 2015-06-29 | 961 | 961 | 950 | 950 | 16,500 | 950 |
| 2015-06-26 | 976 | 976 | 966 | 970 | 19,900 | 970 |
| 2015-06-25 | 981 | 986 | 976 | 978 | 16,500 | 978 |
| 2015-06-24 | 994 | 996 | 980 | 989 | 10,000 | 989 |
| 2015-06-23 | 977 | 988 | 977 | 983 | 10,200 | 983 |
| 2015-06-22 | 986 | 990 | 970 | 990 | 9,100 | 990 |
| 2015-06-19 | 975 | 984 | 973 | 979 | 10,900 | 979 |
| 2015-06-18 | 985 | 986 | 979 | 979 | 11,000 | 979 |
| 2015-06-17 | 987 | 997 | 982 | 985 | 11,300 | 985 |
| 2015-06-16 | 1,004 | 1,011 | 990 | 990 | 13,400 | 990 |
| 2015-06-15 | 1,010 | 1,017 | 995 | 1,002 | 9,800 | 1,002 |
| 2015-06-12 | 1,004 | 1,020 | 993 | 1,010 | 13,200 | 1,010 |
| 2015-06-11 | 979 | 1,000 | 979 | 999 | 12,200 | 999 |
| 2015-06-10 | 1,018 | 1,018 | 971 | 980 | 40,000 | 980 |
| 2015-06-09 | 1,038 | 1,042 | 1,016 | 1,018 | 16,600 | 1,018 |
| 2015-06-08 | 1,025 | 1,050 | 1,020 | 1,037 | 38,600 | 1,037 |
| 2015-06-05 | 1,040 | 1,040 | 1,013 | 1,022 | 11,800 | 1,022 |
| 2015-06-04 | 1,045 | 1,064 | 1,021 | 1,023 | 45,700 | 1,023 |
| 2015-06-03 | 980 | 1,040 | 978 | 1,040 | 127,700 | 1,040 |
| 2015-06-02 | 966 | 997 | 965 | 989 | 28,800 | 989 |
| 2015-06-01 | 950 | 975 | 950 | 975 | 17,200 | 975 |
| 2015-05-29 | 960 | 964 | 947 | 949 | 22,300 | 949 |
| 2015-05-28 | 951 | 960 | 950 | 958 | 21,100 | 958 |
| 2015-05-27 | 968 | 975 | 951 | 956 | 51,400 | 956 |
| 2015-05-26 | 986 | 988 | 978 | 980 | 18,300 | 980 |
| 2015-05-25 | 988 | 988 | 985 | 987 | 10,800 | 987 |
| 2015-05-22 | 989 | 989 | 981 | 985 | 15,000 | 985 |
| 2015-05-21 | 998 | 1,000 | 987 | 987 | 29,300 | 987 |
| 2015-05-20 | 999 | 999 | 995 | 998 | 19,700 | 998 |
| 2015-05-19 | 1,000 | 1,015 | 996 | 999 | 30,600 | 999 |
| 2015-05-18 | 1,001 | 1,020 | 998 | 999 | 37,300 | 999 |
| 2015-05-15 | 1,007 | 1,011 | 1,003 | 1,005 | 16,600 | 1,005 |
| 2015-05-14 | 1,008 | 1,012 | 1,001 | 1,002 | 19,300 | 1,002 |
| 2015-05-13 | 1,010 | 1,015 | 1,007 | 1,009 | 29,000 | 1,009 |
| 2015-05-12 | 1,031 | 1,033 | 1,000 | 1,020 | 60,100 | 1,020 |
| 2015-05-11 | 1,055 | 1,076 | 1,026 | 1,031 | 127,800 | 1,031 |
| 2015-05-08 | 1,000 | 1,299 | 1,000 | 1,144 | 212,100 | 1,144 |
| 2015-05-07 | 1,004 | 1,012 | 999 | 1,004 | 12,900 | 1,004 |
| 2015-05-01 | 1,000 | 1,013 | 998 | 1,001 | 13,700 | 1,001 |
| 2015-04-30 | 1,014 | 1,020 | 1,002 | 1,002 | 18,600 | 1,002 |
| 2015-04-28 | 1,015 | 1,017 | 1,010 | 1,013 | 9,300 | 1,013 |
| 2015-04-27 | 1,013 | 1,019 | 1,012 | 1,015 | 12,600 | 1,015 |
| 2015-04-24 | 1,012 | 1,020 | 1,010 | 1,015 | 15,300 | 1,015 |
| 2015-04-23 | 1,022 | 1,024 | 1,011 | 1,012 | 14,100 | 1,012 |
| 2015-04-22 | 1,019 | 1,028 | 1,009 | 1,015 | 10,700 | 1,015 |
| 2015-04-21 | 1,022 | 1,034 | 1,019 | 1,026 | 12,100 | 1,026 |
| 2015-04-20 | 1,011 | 1,033 | 1,010 | 1,025 | 13,900 | 1,025 |
| 2015-04-17 | 1,018 | 1,022 | 1,006 | 1,011 | 22,600 | 1,011 |
| 2015-04-16 | 1,036 | 1,044 | 1,027 | 1,029 | 13,900 | 1,029 |
| 2015-04-15 | 1,015 | 1,041 | 1,015 | 1,036 | 19,600 | 1,036 |
| 2015-04-14 | 1,009 | 1,020 | 1,009 | 1,013 | 14,500 | 1,013 |
| 2015-04-13 | 1,010 | 1,018 | 1,009 | 1,012 | 16,300 | 1,012 |
| 2015-04-10 | 1,035 | 1,038 | 1,015 | 1,023 | 12,300 | 1,023 |
| 2015-04-09 | 1,030 | 1,065 | 1,027 | 1,035 | 42,200 | 1,035 |
| 2015-04-08 | 1,020 | 1,034 | 1,005 | 1,030 | 17,100 | 1,030 |
| 2015-04-07 | 1,000 | 1,018 | 1,000 | 1,018 | 15,600 | 1,018 |
| 2015-04-06 | 999 | 1,008 | 999 | 1,005 | 6,900 | 1,005 |
| 2015-04-03 | 1,000 | 1,003 | 995 | 1,003 | 12,100 | 1,003 |
| 2015-04-02 | 989 | 1,003 | 989 | 999 | 20,200 | 999 |
| 2015-04-01 | 1,006 | 1,008 | 991 | 996 | 27,100 | 996 |
| 2015-03-31 | 1,003 | 1,012 | 991 | 1,008 | 21,100 | 1,008 |
| 2015-03-30 | 1,008 | 1,020 | 1,000 | 1,001 | 24,400 | 1,001 |
| 2015-03-27 | 1,010 | 1,030 | 1,008 | 1,022 | 45,300 | 1,022 |
| 2015-03-26 | 1,060 | 1,063 | 1,030 | 1,032 | 33,500 | 1,032 |
| 2015-03-25 | 1,084 | 1,084 | 1,060 | 1,060 | 14,300 | 1,060 |
| 2015-03-24 | 1,142 | 1,143 | 1,062 | 1,084 | 52,000 | 1,084 |
| 2015-03-23 | 1,107 | 1,132 | 1,094 | 1,129 | 46,400 | 1,129 |
| 2015-03-20 | 1,070 | 1,086 | 1,047 | 1,086 | 32,300 | 1,086 |
| 2015-03-19 | 1,047 | 1,074 | 1,045 | 1,070 | 42,700 | 1,070 |
| 2015-03-18 | 1,023 | 1,050 | 1,022 | 1,035 | 21,000 | 1,035 |
| 2015-03-17 | 1,025 | 1,032 | 1,021 | 1,023 | 23,200 | 1,023 |
| 2015-03-16 | 1,028 | 1,032 | 1,022 | 1,028 | 18,400 | 1,028 |
| 2015-03-13 | 1,065 | 1,065 | 1,036 | 1,044 | 22,800 | 1,044 |
| 2015-03-12 | 1,025 | 1,075 | 1,025 | 1,066 | 41,800 | 1,066 |
| 2015-03-11 | 1,012 | 1,030 | 1,012 | 1,016 | 18,400 | 1,016 |
| 2015-03-10 | 1,020 | 1,029 | 1,010 | 1,016 | 17,100 | 1,016 |
| 2015-03-09 | 1,030 | 1,041 | 1,020 | 1,020 | 29,900 | 1,020 |
| 2015-03-06 | 1,050 | 1,054 | 1,028 | 1,039 | 22,500 | 1,039 |
| 2015-03-05 | 1,023 | 1,049 | 1,020 | 1,046 | 27,000 | 1,046 |
| 2015-03-04 | 1,040 | 1,044 | 1,020 | 1,025 | 28,300 | 1,025 |
| 2015-03-03 | 1,054 | 1,054 | 1,040 | 1,040 | 23,500 | 1,040 |
| 2015-03-02 | 1,055 | 1,065 | 1,042 | 1,054 | 22,400 | 1,054 |
| 2015-02-27 | 1,070 | 1,073 | 1,052 | 1,066 | 24,400 | 1,066 |
| 2015-02-26 | 1,037 | 1,086 | 1,037 | 1,073 | 48,300 | 1,073 |
| 2015-02-25 | 1,054 | 1,054 | 1,031 | 1,039 | 39,300 | 1,039 |
| 2015-02-24 | 1,070 | 1,075 | 1,046 | 1,057 | 42,800 | 1,057 |
| 2015-02-23 | 1,100 | 1,103 | 1,074 | 1,075 | 32,800 | 1,075 |
| 2015-02-20 | 1,109 | 1,114 | 1,089 | 1,096 | 37,600 | 1,096 |
| 2015-02-19 | 1,104 | 1,123 | 1,104 | 1,116 | 27,100 | 1,116 |
| 2015-02-18 | 1,083 | 1,117 | 1,081 | 1,103 | 36,400 | 1,103 |
| 2015-02-17 | 1,082 | 1,100 | 1,070 | 1,075 | 34,700 | 1,075 |
| 2015-02-16 | 1,122 | 1,146 | 1,083 | 1,083 | 59,600 | 1,083 |
| 2015-02-13 | 1,125 | 1,125 | 1,102 | 1,120 | 48,000 | 1,120 |
| 2015-02-12 | 1,163 | 1,164 | 1,119 | 1,125 | 97,300 | 1,125 |
| 2015-02-10 | 1,180 | 1,185 | 1,145 | 1,163 | 94,600 | 1,163 |
| 2015-02-09 | 1,247 | 1,247 | 1,180 | 1,181 | 164,800 | 1,181 |
| 2015-02-06 | 1,298 | 1,299 | 1,242 | 1,277 | 94,800 | 1,277 |
| 2015-02-05 | 1,287 | 1,320 | 1,242 | 1,250 | 109,000 | 1,250 |
| 2015-02-04 | 1,205 | 1,285 | 1,181 | 1,270 | 117,100 | 1,270 |
| 2015-02-03 | 1,300 | 1,378 | 1,230 | 1,230 | 221,800 | 1,230 |
| 2015-02-02 | 1,270 | 1,325 | 1,220 | 1,268 | 161,700 | 1,268 |
| 2015-01-30 | 1,135 | 1,309 | 1,133 | 1,284 | 385,700 | 1,284 |
| 2015-01-29 | 1,195 | 1,215 | 1,141 | 1,141 | 120,100 | 1,141 |
| 2015-01-28 | 1,130 | 1,250 | 1,126 | 1,220 | 232,300 | 1,220 |
| 2015-01-27 | 1,142 | 1,158 | 1,112 | 1,136 | 84,700 | 1,136 |
| 2015-01-26 | 1,158 | 1,173 | 1,124 | 1,145 | 112,400 | 1,145 |
| 2015-01-23 | 1,190 | 1,224 | 1,103 | 1,170 | 224,900 | 1,170 |
| 2015-01-22 | 1,343 | 1,445 | 1,153 | 1,212 | 478,300 | 1,212 |
| 2015-01-21 | 1,291 | 1,477 | 1,168 | 1,344 | 1,311,300 | 1,344 |
| 2015-01-20 | 1,411 | 1,411 | 1,360 | 1,411 | 678,200 | 1,411 |
| 2015-01-19 | 1,009 | 1,111 | 1,000 | 1,111 | 262,100 | 1,111 |
| 2015-01-16 | 995 | 1,015 | 945 | 961 | 126,500 | 961 |
| 2015-01-15 | 948 | 1,011 | 939 | 999 | 105,800 | 999 |
| 2015-01-14 | 948 | 1,030 | 942 | 961 | 121,300 | 961 |
| 2015-01-13 | 953 | 969 | 947 | 960 | 81,300 | 960 |
| 2015-01-09 | 1,018 | 1,024 | 971 | 972 | 178,200 | 972 |
| 2015-01-08 | 1,029 | 1,072 | 1,022 | 1,029 | 90,600 | 1,029 |
| 2015-01-07 | 1,025 | 1,076 | 1,022 | 1,022 | 98,500 | 1,022 |
| 2015-01-06 | 1,051 | 1,065 | 1,026 | 1,037 | 168,600 | 1,037 |
| 2015-01-05 | 1,079 | 1,094 | 1,041 | 1,090 | 130,400 | 1,090 |
分割・併合履歴 ： なし
