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