4970 東洋合成工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,698 | 1,698 | 1,672 | 1,672 | 26,900 | 1,672 |
| 2017-12-28 | 1,713 | 1,727 | 1,674 | 1,677 | 41,400 | 1,677 |
| 2017-12-27 | 1,651 | 1,712 | 1,642 | 1,699 | 73,200 | 1,699 |
| 2017-12-26 | 1,621 | 1,668 | 1,620 | 1,643 | 52,700 | 1,643 |
| 2017-12-25 | 1,690 | 1,713 | 1,645 | 1,645 | 80,900 | 1,645 |
| 2017-12-22 | 1,700 | 1,700 | 1,656 | 1,676 | 55,000 | 1,676 |
| 2017-12-21 | 1,679 | 1,697 | 1,666 | 1,697 | 66,000 | 1,697 |
| 2017-12-20 | 1,636 | 1,670 | 1,626 | 1,662 | 57,500 | 1,662 |
| 2017-12-19 | 1,612 | 1,650 | 1,612 | 1,636 | 51,500 | 1,636 |
| 2017-12-18 | 1,645 | 1,670 | 1,607 | 1,611 | 94,400 | 1,611 |
| 2017-12-15 | 1,604 | 1,641 | 1,560 | 1,636 | 127,000 | 1,636 |
| 2017-12-14 | 1,540 | 1,584 | 1,517 | 1,575 | 69,200 | 1,575 |
| 2017-12-13 | 1,600 | 1,600 | 1,530 | 1,550 | 128,300 | 1,550 |
| 2017-12-12 | 1,680 | 1,680 | 1,606 | 1,606 | 119,700 | 1,606 |
| 2017-12-11 | 1,705 | 1,705 | 1,663 | 1,681 | 36,100 | 1,681 |
| 2017-12-08 | 1,700 | 1,710 | 1,651 | 1,665 | 100,500 | 1,665 |
| 2017-12-07 | 1,749 | 1,790 | 1,684 | 1,708 | 58,800 | 1,708 |
| 2017-12-06 | 1,732 | 1,805 | 1,703 | 1,720 | 53,300 | 1,720 |
| 2017-12-05 | 1,785 | 1,785 | 1,696 | 1,759 | 49,700 | 1,759 |
| 2017-12-04 | 1,760 | 1,831 | 1,760 | 1,790 | 38,400 | 1,790 |
| 2017-12-01 | 1,780 | 1,793 | 1,753 | 1,760 | 26,500 | 1,760 |
| 2017-11-30 | 1,786 | 1,800 | 1,755 | 1,779 | 82,600 | 1,779 |
| 2017-11-29 | 1,835 | 1,925 | 1,784 | 1,850 | 69,200 | 1,850 |
| 2017-11-28 | 1,900 | 1,905 | 1,805 | 1,847 | 64,200 | 1,847 |
| 2017-11-27 | 1,935 | 1,983 | 1,900 | 1,908 | 95,100 | 1,908 |
| 2017-11-24 | 1,801 | 1,931 | 1,801 | 1,927 | 121,400 | 1,927 |
| 2017-11-22 | 1,850 | 1,877 | 1,750 | 1,830 | 104,700 | 1,830 |
| 2017-11-21 | 1,780 | 1,845 | 1,755 | 1,844 | 180,900 | 1,844 |
| 2017-11-20 | 1,698 | 1,795 | 1,698 | 1,795 | 212,800 | 1,795 |
| 2017-11-17 | 1,670 | 1,699 | 1,623 | 1,650 | 131,900 | 1,650 |
| 2017-11-16 | 1,488 | 1,629 | 1,488 | 1,620 | 120,700 | 1,620 |
| 2017-11-15 | 1,522 | 1,574 | 1,465 | 1,491 | 106,200 | 1,491 |
| 2017-11-13 | 1,611 | 1,649 | 1,562 | 1,594 | 439,700 | 1,594 |
| 2017-11-10 | 1,395 | 1,449 | 1,366 | 1,401 | 124,200 | 1,401 |
| 2017-11-09 | 1,414 | 1,440 | 1,387 | 1,425 | 109,400 | 1,425 |
| 2017-11-08 | 1,377 | 1,407 | 1,364 | 1,399 | 61,800 | 1,399 |
| 2017-11-07 | 1,361 | 1,386 | 1,353 | 1,372 | 39,900 | 1,372 |
| 2017-11-06 | 1,423 | 1,423 | 1,358 | 1,367 | 80,300 | 1,367 |
| 2017-11-02 | 1,444 | 1,463 | 1,405 | 1,412 | 76,200 | 1,412 |
| 2017-11-01 | 1,403 | 1,437 | 1,396 | 1,432 | 68,100 | 1,432 |
| 2017-10-31 | 1,391 | 1,407 | 1,371 | 1,400 | 42,600 | 1,400 |
| 2017-10-30 | 1,367 | 1,410 | 1,362 | 1,397 | 81,100 | 1,397 |
| 2017-10-27 | 1,355 | 1,388 | 1,348 | 1,367 | 52,900 | 1,367 |
| 2017-10-26 | 1,320 | 1,357 | 1,320 | 1,340 | 47,900 | 1,340 |
| 2017-10-25 | 1,328 | 1,348 | 1,307 | 1,313 | 57,300 | 1,313 |
| 2017-10-24 | 1,301 | 1,315 | 1,270 | 1,311 | 50,800 | 1,311 |
| 2017-10-23 | 1,254 | 1,325 | 1,246 | 1,311 | 31,600 | 1,311 |
| 2017-10-20 | 1,243 | 1,256 | 1,234 | 1,236 | 35,200 | 1,236 |
| 2017-10-19 | 1,304 | 1,307 | 1,256 | 1,263 | 84,000 | 1,263 |
| 2017-10-18 | 1,317 | 1,337 | 1,300 | 1,309 | 44,300 | 1,309 |
| 2017-10-17 | 1,321 | 1,355 | 1,316 | 1,317 | 40,400 | 1,317 |
| 2017-10-16 | 1,365 | 1,365 | 1,320 | 1,333 | 48,200 | 1,333 |
| 2017-10-13 | 1,363 | 1,380 | 1,341 | 1,359 | 61,200 | 1,359 |
| 2017-10-12 | 1,322 | 1,359 | 1,312 | 1,333 | 36,000 | 1,333 |
| 2017-10-11 | 1,338 | 1,338 | 1,307 | 1,311 | 33,000 | 1,311 |
| 2017-10-10 | 1,321 | 1,352 | 1,305 | 1,332 | 25,000 | 1,332 |
| 2017-10-06 | 1,329 | 1,363 | 1,320 | 1,323 | 50,200 | 1,323 |
| 2017-10-05 | 1,405 | 1,417 | 1,328 | 1,329 | 113,900 | 1,329 |
| 2017-10-04 | 1,350 | 1,400 | 1,340 | 1,400 | 122,900 | 1,400 |
| 2017-10-03 | 1,343 | 1,345 | 1,316 | 1,321 | 35,000 | 1,321 |
| 2017-10-02 | 1,323 | 1,343 | 1,317 | 1,335 | 27,600 | 1,335 |
| 2017-09-29 | 1,355 | 1,355 | 1,315 | 1,325 | 58,900 | 1,325 |
| 2017-09-28 | 1,344 | 1,368 | 1,344 | 1,355 | 33,600 | 1,355 |
| 2017-09-27 | 1,317 | 1,352 | 1,315 | 1,339 | 38,600 | 1,339 |
| 2017-09-26 | 1,330 | 1,336 | 1,300 | 1,300 | 65,700 | 1,300 |
| 2017-09-25 | 1,350 | 1,384 | 1,334 | 1,341 | 53,800 | 1,341 |
| 2017-09-22 | 1,410 | 1,410 | 1,315 | 1,357 | 121,100 | 1,357 |
| 2017-09-21 | 1,436 | 1,450 | 1,390 | 1,410 | 125,600 | 1,410 |
| 2017-09-20 | 1,387 | 1,398 | 1,318 | 1,335 | 104,700 | 1,335 |
| 2017-09-19 | 1,432 | 1,469 | 1,400 | 1,416 | 103,500 | 1,416 |
| 2017-09-15 | 1,336 | 1,430 | 1,333 | 1,415 | 152,100 | 1,415 |
| 2017-09-14 | 1,374 | 1,377 | 1,292 | 1,357 | 98,200 | 1,357 |
| 2017-09-13 | 1,310 | 1,380 | 1,310 | 1,372 | 111,300 | 1,372 |
| 2017-09-12 | 1,330 | 1,390 | 1,285 | 1,305 | 223,800 | 1,305 |
| 2017-09-11 | 1,269 | 1,300 | 1,257 | 1,275 | 51,300 | 1,275 |
| 2017-09-08 | 1,264 | 1,320 | 1,254 | 1,254 | 90,800 | 1,254 |
| 2017-09-07 | 1,306 | 1,315 | 1,263 | 1,269 | 88,400 | 1,269 |
| 2017-09-06 | 1,148 | 1,313 | 1,141 | 1,311 | 239,200 | 1,311 |
| 2017-09-05 | 1,190 | 1,248 | 1,122 | 1,171 | 143,100 | 1,171 |
| 2017-09-04 | 1,235 | 1,244 | 1,135 | 1,176 | 152,900 | 1,176 |
| 2017-09-01 | 1,283 | 1,283 | 1,248 | 1,268 | 61,600 | 1,268 |
| 2017-08-31 | 1,295 | 1,320 | 1,291 | 1,292 | 58,500 | 1,292 |
| 2017-08-30 | 1,321 | 1,346 | 1,250 | 1,322 | 127,500 | 1,322 |
| 2017-08-29 | 1,224 | 1,342 | 1,221 | 1,342 | 194,200 | 1,342 |
| 2017-08-28 | 1,155 | 1,248 | 1,150 | 1,248 | 176,600 | 1,248 |
| 2017-08-25 | 1,180 | 1,180 | 1,131 | 1,135 | 83,300 | 1,135 |
| 2017-08-24 | 1,209 | 1,209 | 1,141 | 1,179 | 105,000 | 1,179 |
| 2017-08-23 | 1,150 | 1,208 | 1,146 | 1,190 | 131,600 | 1,190 |
| 2017-08-22 | 1,111 | 1,167 | 1,111 | 1,155 | 91,200 | 1,155 |
| 2017-08-21 | 1,159 | 1,167 | 1,090 | 1,110 | 116,300 | 1,110 |
| 2017-08-18 | 1,001 | 1,178 | 996 | 1,105 | 245,500 | 1,105 |
| 2017-08-17 | 984 | 1,019 | 970 | 1,019 | 67,200 | 1,019 |
| 2017-08-16 | 950 | 980 | 945 | 980 | 24,400 | 980 |
| 2017-08-15 | 930 | 952 | 930 | 935 | 20,200 | 935 |
| 2017-08-14 | 913 | 944 | 907 | 920 | 24,700 | 920 |
| 2017-08-10 | 979 | 980 | 925 | 936 | 98,400 | 936 |
| 2017-08-09 | 970 | 1,000 | 951 | 1,000 | 104,700 | 1,000 |
| 2017-08-08 | 959 | 973 | 951 | 965 | 26,400 | 965 |
| 2017-08-07 | 926 | 966 | 926 | 964 | 48,700 | 964 |
| 2017-08-04 | 919 | 922 | 912 | 920 | 9,200 | 920 |
| 2017-08-03 | 931 | 931 | 905 | 912 | 19,100 | 912 |
| 2017-08-02 | 913 | 925 | 910 | 920 | 13,400 | 920 |
| 2017-08-01 | 932 | 934 | 882 | 898 | 14,100 | 898 |
| 2017-07-31 | 927 | 942 | 922 | 932 | 6,300 | 932 |
| 2017-07-28 | 946 | 949 | 919 | 927 | 28,600 | 927 |
| 2017-07-27 | 955 | 955 | 940 | 944 | 12,700 | 944 |
| 2017-07-26 | 948 | 955 | 944 | 952 | 18,000 | 952 |
| 2017-07-25 | 942 | 949 | 938 | 948 | 12,300 | 948 |
| 2017-07-24 | 941 | 950 | 936 | 936 | 16,500 | 936 |
| 2017-07-21 | 945 | 950 | 935 | 940 | 28,400 | 940 |
| 2017-07-20 | 936 | 959 | 927 | 947 | 30,500 | 947 |
| 2017-07-19 | 915 | 944 | 902 | 942 | 27,600 | 942 |
| 2017-07-18 | 918 | 920 | 905 | 918 | 18,000 | 918 |
| 2017-07-14 | 888 | 903 | 878 | 903 | 14,700 | 903 |
| 2017-07-13 | 880 | 890 | 874 | 874 | 18,100 | 874 |
| 2017-07-12 | 883 | 885 | 855 | 869 | 16,300 | 869 |
| 2017-07-11 | 874 | 884 | 873 | 880 | 10,500 | 880 |
| 2017-07-10 | 873 | 887 | 873 | 884 | 7,000 | 884 |
| 2017-07-07 | 865 | 880 | 862 | 870 | 10,800 | 870 |
| 2017-07-06 | 904 | 904 | 872 | 872 | 9,800 | 872 |
| 2017-07-05 | 877 | 899 | 873 | 889 | 23,000 | 889 |
| 2017-07-04 | 917 | 935 | 876 | 878 | 24,500 | 878 |
| 2017-07-03 | 898 | 916 | 890 | 910 | 14,700 | 910 |
| 2017-06-30 | 882 | 887 | 866 | 885 | 29,500 | 885 |
| 2017-06-29 | 931 | 931 | 890 | 899 | 38,700 | 899 |
| 2017-06-28 | 962 | 967 | 912 | 914 | 49,800 | 914 |
| 2017-06-27 | 963 | 971 | 962 | 963 | 19,500 | 963 |
| 2017-06-26 | 972 | 984 | 967 | 974 | 12,000 | 974 |
| 2017-06-23 | 986 | 998 | 945 | 986 | 41,500 | 986 |
| 2017-06-22 | 992 | 995 | 981 | 985 | 29,300 | 985 |
| 2017-06-21 | 980 | 982 | 972 | 980 | 48,700 | 980 |
| 2017-06-20 | 963 | 985 | 960 | 969 | 80,100 | 969 |
| 2017-06-19 | 901 | 1,010 | 901 | 963 | 213,700 | 963 |
| 2017-06-16 | 905 | 907 | 894 | 894 | 17,600 | 894 |
| 2017-06-15 | 907 | 908 | 890 | 896 | 21,300 | 896 |
| 2017-06-14 | 900 | 914 | 894 | 900 | 23,400 | 900 |
| 2017-06-13 | 901 | 909 | 897 | 899 | 18,900 | 899 |
| 2017-06-12 | 913 | 919 | 887 | 898 | 50,400 | 898 |
| 2017-06-09 | 860 | 934 | 859 | 927 | 141,500 | 927 |
| 2017-06-08 | 830 | 860 | 830 | 842 | 65,000 | 842 |
| 2017-06-07 | 815 | 835 | 815 | 828 | 16,300 | 828 |
| 2017-06-06 | 832 | 838 | 820 | 823 | 32,200 | 823 |
| 2017-06-05 | 799 | 834 | 799 | 834 | 51,300 | 834 |
| 2017-06-02 | 821 | 832 | 800 | 812 | 92,200 | 812 |
| 2017-06-01 | 745 | 825 | 745 | 810 | 128,100 | 810 |
| 2017-05-31 | 720 | 739 | 720 | 730 | 9,500 | 730 |
| 2017-05-30 | 730 | 730 | 717 | 720 | 4,600 | 720 |
| 2017-05-29 | 725 | 730 | 706 | 729 | 11,600 | 729 |
| 2017-05-26 | 734 | 740 | 726 | 726 | 8,500 | 726 |
| 2017-05-25 | 753 | 760 | 746 | 746 | 18,400 | 746 |
| 2017-05-24 | 770 | 770 | 753 | 755 | 24,300 | 755 |
| 2017-05-23 | 748 | 770 | 748 | 759 | 43,400 | 759 |
| 2017-05-22 | 721 | 748 | 720 | 748 | 42,200 | 748 |
| 2017-05-19 | 721 | 723 | 715 | 717 | 16,800 | 717 |
| 2017-05-18 | 710 | 715 | 695 | 715 | 11,900 | 715 |
| 2017-05-17 | 721 | 721 | 705 | 717 | 12,100 | 717 |
| 2017-05-16 | 704 | 723 | 704 | 711 | 27,000 | 711 |
| 2017-05-15 | 720 | 725 | 690 | 710 | 82,900 | 710 |
| 2017-05-12 | 680 | 683 | 670 | 679 | 9,400 | 679 |
| 2017-05-11 | 668 | 682 | 665 | 680 | 15,600 | 680 |
| 2017-05-10 | 658 | 668 | 657 | 665 | 14,900 | 665 |
| 2017-05-09 | 658 | 664 | 655 | 659 | 8,200 | 659 |
| 2017-05-08 | 656 | 660 | 651 | 655 | 25,300 | 655 |
| 2017-05-02 | 658 | 658 | 651 | 651 | 7,900 | 651 |
| 2017-05-01 | 657 | 657 | 648 | 657 | 9,400 | 657 |
| 2017-04-28 | 655 | 660 | 646 | 649 | 8,300 | 649 |
| 2017-04-27 | 660 | 660 | 642 | 651 | 10,500 | 651 |
| 2017-04-26 | 651 | 664 | 646 | 653 | 17,300 | 653 |
| 2017-04-25 | 652 | 653 | 621 | 631 | 34,900 | 631 |
| 2017-04-24 | 720 | 721 | 650 | 650 | 277,900 | 650 |
| 2017-04-21 | 643 | 683 | 643 | 683 | 43,300 | 683 |
| 2017-04-20 | 591 | 591 | 581 | 583 | 6,600 | 583 |
| 2017-04-19 | 581 | 583 | 577 | 581 | 13,800 | 581 |
| 2017-04-18 | 602 | 602 | 573 | 580 | 8,100 | 580 |
| 2017-04-17 | 571 | 573 | 567 | 573 | 6,100 | 573 |
| 2017-04-14 | 582 | 583 | 574 | 581 | 5,500 | 581 |
| 2017-04-13 | 599 | 599 | 575 | 582 | 12,900 | 582 |
| 2017-04-12 | 610 | 615 | 596 | 599 | 12,600 | 599 |
| 2017-04-11 | 607 | 620 | 607 | 615 | 3,700 | 615 |
| 2017-04-10 | 623 | 625 | 608 | 615 | 6,600 | 615 |
| 2017-04-07 | 611 | 615 | 608 | 614 | 7,700 | 614 |
| 2017-04-06 | 632 | 632 | 620 | 620 | 4,800 | 620 |
| 2017-04-05 | 636 | 642 | 636 | 639 | 13,900 | 639 |
| 2017-04-04 | 675 | 675 | 632 | 636 | 14,700 | 636 |
| 2017-04-03 | 663 | 674 | 663 | 674 | 3,500 | 674 |
| 2017-03-31 | 677 | 679 | 662 | 662 | 6,100 | 662 |
| 2017-03-30 | 673 | 679 | 665 | 665 | 6,800 | 665 |
| 2017-03-29 | 675 | 685 | 670 | 675 | 23,500 | 675 |
| 2017-03-28 | 703 | 710 | 700 | 710 | 8,000 | 710 |
| 2017-03-27 | 706 | 710 | 697 | 700 | 13,000 | 700 |
| 2017-03-24 | 702 | 702 | 698 | 702 | 5,700 | 702 |
| 2017-03-23 | 695 | 699 | 690 | 692 | 7,600 | 692 |
| 2017-03-22 | 703 | 707 | 699 | 699 | 9,700 | 699 |
| 2017-03-21 | 718 | 718 | 700 | 711 | 11,900 | 711 |
| 2017-03-17 | 696 | 704 | 695 | 695 | 10,100 | 695 |
| 2017-03-16 | 692 | 692 | 685 | 690 | 6,400 | 690 |
| 2017-03-15 | 693 | 694 | 680 | 682 | 11,300 | 682 |
| 2017-03-14 | 682 | 695 | 681 | 690 | 9,700 | 690 |
| 2017-03-13 | 700 | 708 | 691 | 691 | 13,800 | 691 |
| 2017-03-10 | 750 | 751 | 700 | 708 | 65,400 | 708 |
| 2017-03-09 | 656 | 753 | 651 | 720 | 262,600 | 720 |
| 2017-03-08 | 657 | 657 | 651 | 653 | 3,400 | 653 |
| 2017-03-07 | 654 | 654 | 651 | 651 | 2,700 | 651 |
| 2017-03-06 | 657 | 657 | 645 | 645 | 6,700 | 645 |
| 2017-03-03 | 654 | 660 | 651 | 653 | 9,700 | 653 |
| 2017-03-02 | 657 | 659 | 654 | 657 | 8,000 | 657 |
| 2017-03-01 | 659 | 659 | 653 | 658 | 2,900 | 658 |
| 2017-02-28 | 647 | 660 | 645 | 659 | 11,200 | 659 |
| 2017-02-27 | 644 | 647 | 644 | 644 | 3,900 | 644 |
| 2017-02-24 | 648 | 649 | 642 | 648 | 5,800 | 648 |
| 2017-02-23 | 642 | 645 | 641 | 644 | 3,300 | 644 |
| 2017-02-22 | 646 | 650 | 643 | 645 | 4,700 | 645 |
| 2017-02-21 | 648 | 653 | 646 | 648 | 8,500 | 648 |
| 2017-02-20 | 648 | 648 | 635 | 638 | 6,700 | 638 |
| 2017-02-17 | 650 | 650 | 635 | 640 | 5,500 | 640 |
| 2017-02-16 | 646 | 656 | 634 | 634 | 7,900 | 634 |
| 2017-02-15 | 654 | 654 | 645 | 646 | 9,400 | 646 |
| 2017-02-14 | 662 | 667 | 642 | 654 | 22,200 | 654 |
| 2017-02-13 | 633 | 669 | 616 | 660 | 71,100 | 660 |
| 2017-02-10 | 675 | 703 | 668 | 693 | 40,700 | 693 |
| 2017-02-09 | 678 | 680 | 672 | 676 | 6,100 | 676 |
| 2017-02-08 | 672 | 681 | 672 | 679 | 5,800 | 679 |
| 2017-02-07 | 676 | 677 | 665 | 669 | 9,900 | 669 |
| 2017-02-06 | 682 | 682 | 664 | 673 | 13,100 | 673 |
| 2017-02-03 | 669 | 679 | 665 | 676 | 9,800 | 676 |
| 2017-02-02 | 675 | 680 | 662 | 664 | 8,600 | 664 |
| 2017-02-01 | 662 | 675 | 661 | 675 | 3,500 | 675 |
| 2017-01-31 | 680 | 683 | 663 | 669 | 16,200 | 669 |
| 2017-01-30 | 655 | 692 | 655 | 692 | 52,200 | 692 |
| 2017-01-27 | 646 | 654 | 644 | 650 | 7,200 | 650 |
| 2017-01-26 | 651 | 654 | 640 | 649 | 8,800 | 649 |
| 2017-01-25 | 643 | 650 | 643 | 645 | 15,000 | 645 |
| 2017-01-24 | 626 | 647 | 626 | 644 | 7,600 | 644 |
| 2017-01-23 | 623 | 676 | 621 | 630 | 16,700 | 630 |
| 2017-01-20 | 634 | 634 | 622 | 623 | 6,500 | 623 |
| 2017-01-19 | 630 | 631 | 621 | 624 | 6,800 | 624 |
| 2017-01-18 | 611 | 620 | 606 | 620 | 13,900 | 620 |
| 2017-01-17 | 615 | 624 | 611 | 618 | 6,300 | 618 |
| 2017-01-16 | 640 | 640 | 613 | 619 | 13,300 | 619 |
| 2017-01-13 | 620 | 640 | 620 | 635 | 8,700 | 635 |
| 2017-01-12 | 652 | 652 | 629 | 629 | 18,600 | 629 |
| 2017-01-11 | 648 | 656 | 646 | 648 | 12,800 | 648 |
| 2017-01-10 | 664 | 664 | 644 | 653 | 34,000 | 653 |
| 2017-01-06 | 646 | 650 | 635 | 644 | 25,300 | 644 |
| 2017-01-05 | 656 | 663 | 631 | 644 | 98,300 | 644 |
| 2017-01-04 | 581 | 597 | 581 | 596 | 8,000 | 596 |
分割・併合履歴 ： なし
