4970 東洋合成工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	869	905	869	890	20,700	890
2018-12-27	910	910	870	899	28,900	899
2018-12-26	831	863	776	835	49,100	835
2018-12-25	774	796	748	756	65,600	756
2018-12-21	837	858	807	834	47,600	834
2018-12-20	890	890	820	837	48,400	837
2018-12-19	913	928	891	891	49,100	891
2018-12-18	923	938	893	904	65,600	904
2018-12-17	990	1,021	940	950	51,300	950
2018-12-14	1,100	1,102	1,010	1,012	35,700	1,012
2018-12-13	1,126	1,126	1,080	1,100	19,200	1,100
2018-12-12	1,060	1,080	1,041	1,066	13,300	1,066
2018-12-11	1,136	1,155	1,030	1,030	44,200	1,030
2018-12-10	1,142	1,145	1,098	1,142	29,900	1,142
2018-12-07	1,170	1,189	1,142	1,174	25,800	1,174
2018-12-06	1,193	1,215	1,136	1,163	32,500	1,163
2018-12-05	1,141	1,195	1,135	1,187	29,200	1,187
2018-12-04	1,210	1,210	1,163	1,171	13,900	1,171
2018-12-03	1,171	1,210	1,171	1,204	20,600	1,204
2018-11-30	1,152	1,176	1,152	1,161	9,500	1,161
2018-11-29	1,200	1,213	1,163	1,165	16,600	1,165
2018-11-28	1,161	1,194	1,150	1,188	30,600	1,188
2018-11-27	1,145	1,166	1,132	1,163	28,400	1,163
2018-11-26	1,092	1,132	1,092	1,117	16,700	1,117
2018-11-22	1,137	1,137	1,081	1,093	27,000	1,093
2018-11-21	1,075	1,140	1,064	1,110	26,100	1,110
2018-11-20	1,199	1,199	1,108	1,108	44,500	1,108
2018-11-19	1,256	1,256	1,178	1,189	62,400	1,189
2018-11-16	1,263	1,285	1,230	1,234	64,600	1,234
2018-11-15	1,228	1,288	1,224	1,280	42,800	1,280
2018-11-14	1,198	1,265	1,165	1,258	70,500	1,258
2018-11-13	1,120	1,197	1,100	1,174	55,800	1,174
2018-11-12	1,198	1,207	1,134	1,180	106,300	1,180
2018-11-09	1,190	1,197	1,118	1,142	65,600	1,142
2018-11-08	1,111	1,215	1,106	1,200	72,300	1,200
2018-11-07	1,088	1,090	1,057	1,063	12,100	1,063
2018-11-06	1,093	1,100	1,072	1,076	9,800	1,076
2018-11-05	1,107	1,109	1,083	1,092	16,900	1,092
2018-11-02	1,064	1,094	1,037	1,077	29,400	1,077
2018-11-01	1,060	1,082	1,040	1,060	17,200	1,060
2018-10-31	1,048	1,082	1,043	1,078	16,300	1,078
2018-10-30	939	1,016	939	1,005	36,500	1,005
2018-10-29	1,027	1,045	959	969	42,400	969
2018-10-26	1,078	1,097	1,022	1,030	27,300	1,030
2018-10-25	1,103	1,104	1,045	1,050	57,100	1,050
2018-10-24	1,243	1,243	1,158	1,161	27,500	1,161
2018-10-23	1,276	1,276	1,213	1,213	12,700	1,213
2018-10-22	1,260	1,290	1,241	1,276	19,500	1,276
2018-10-19	1,209	1,276	1,186	1,267	21,500	1,267
2018-10-18	1,237	1,279	1,237	1,244	31,100	1,244
2018-10-17	1,212	1,262	1,196	1,247	32,700	1,247
2018-10-16	1,200	1,200	1,152	1,182	9,500	1,182
2018-10-15	1,206	1,231	1,201	1,204	14,300	1,204
2018-10-12	1,145	1,215	1,141	1,205	22,600	1,205
2018-10-11	1,150	1,175	1,120	1,148	43,700	1,148
2018-10-10	1,239	1,246	1,198	1,246	21,900	1,246
2018-10-09	1,225	1,249	1,170	1,209	17,400	1,209
2018-10-05	1,251	1,255	1,224	1,225	18,300	1,225
2018-10-04	1,300	1,312	1,260	1,271	39,500	1,271
2018-10-03	1,291	1,334	1,280	1,314	67,200	1,314
2018-10-02	1,210	1,285	1,200	1,281	70,100	1,281
2018-10-01	1,188	1,220	1,169	1,218	26,000	1,218
2018-09-28	1,147	1,174	1,146	1,163	9,800	1,163
2018-09-27	1,175	1,175	1,124	1,136	15,200	1,136
2018-09-26	1,159	1,176	1,144	1,162	12,700	1,162
2018-09-25	1,130	1,146	1,101	1,137	23,900	1,137
2018-09-21	1,156	1,160	1,118	1,136	37,400	1,136
2018-09-20	1,185	1,195	1,159	1,159	12,400	1,159
2018-09-19	1,166	1,194	1,166	1,182	18,900	1,182
2018-09-18	1,159	1,193	1,150	1,170	13,200	1,170
2018-09-14	1,157	1,189	1,155	1,168	15,300	1,168
2018-09-13	1,168	1,188	1,153	1,155	22,100	1,155
2018-09-12	1,216	1,236	1,182	1,184	23,400	1,184
2018-09-11	1,244	1,265	1,214	1,223	28,100	1,223
2018-09-10	1,200	1,239	1,200	1,232	14,900	1,232
2018-09-07	1,202	1,217	1,175	1,200	32,100	1,200
2018-09-06	1,221	1,250	1,165	1,220	41,100	1,220
2018-09-05	1,259	1,277	1,256	1,256	14,800	1,256
2018-09-04	1,283	1,283	1,246	1,275	28,900	1,275
2018-09-03	1,287	1,289	1,249	1,268	34,400	1,268
2018-08-31	1,242	1,289	1,230	1,289	45,400	1,289
2018-08-30	1,235	1,264	1,218	1,249	69,800	1,249
2018-08-29	1,128	1,218	1,128	1,211	64,800	1,211
2018-08-28	1,124	1,137	1,117	1,133	19,800	1,133
2018-08-27	1,107	1,129	1,105	1,106	18,100	1,106
2018-08-24	1,076	1,113	1,057	1,106	28,700	1,106
2018-08-23	1,048	1,090	1,036	1,076	25,300	1,076
2018-08-22	1,025	1,048	1,014	1,048	12,100	1,048
2018-08-21	1,012	1,027	987	1,025	19,400	1,025
2018-08-20	1,052	1,052	1,022	1,022	13,100	1,022
2018-08-17	1,032	1,053	1,022	1,052	17,400	1,052
2018-08-16	1,016	1,031	1,009	1,011	24,300	1,011
2018-08-15	1,062	1,063	1,034	1,045	30,700	1,045
2018-08-14	1,019	1,068	1,010	1,056	46,400	1,056
2018-08-13	992	1,058	982	1,024	85,800	1,024
2018-08-10	926	943	922	922	17,200	922
2018-08-09	933	940	921	926	10,800	926
2018-08-08	910	933	910	933	17,200	933
2018-08-07	891	916	890	906	14,600	906
2018-08-06	906	922	892	892	15,000	892
2018-08-03	965	965	912	919	38,300	919
2018-08-02	985	985	964	971	7,800	971
2018-08-01	980	993	973	974	8,200	974
2018-07-31	972	989	968	974	9,800	974
2018-07-30	995	995	975	980	19,200	980
2018-07-27	1,021	1,021	991	996	19,100	996
2018-07-26	1,023	1,036	1,009	1,029	16,400	1,029
2018-07-25	1,029	1,055	1,022	1,040	40,200	1,040
2018-07-24	1,007	1,033	1,007	1,019	30,100	1,019
2018-07-23	977	1,033	973	1,007	51,400	1,007
2018-07-20	982	1,004	975	976	19,900	976
2018-07-19	1,000	1,016	966	967	19,700	967
2018-07-18	959	998	959	996	16,800	996
2018-07-17	956	968	950	962	13,400	962
2018-07-13	994	1,031	930	951	67,200	951
2018-07-12	950	1,011	933	1,000	43,600	1,000
2018-07-11	945	955	935	935	16,000	935
2018-07-10	936	972	934	966	22,600	966
2018-07-09	928	933	904	929	18,300	929
2018-07-06	821	916	821	916	51,000	916
2018-07-05	863	863	818	818	26,400	818
2018-07-04	861	868	843	864	22,700	864
2018-07-03	905	908	867	873	38,300	873
2018-07-02	905	910	898	900	17,100	900
2018-06-29	912	913	900	900	13,600	900
2018-06-28	923	923	895	904	27,600	904
2018-06-27	940	941	922	930	14,700	930
2018-06-26	920	943	916	942	17,100	942
2018-06-25	988	989	923	925	30,400	925
2018-06-22	1,001	1,001	985	988	9,300	988
2018-06-21	983	1,014	983	1,005	16,200	1,005
2018-06-20	960	995	952	988	22,500	988
2018-06-19	984	1,020	961	968	28,700	968
2018-06-18	1,017	1,020	991	996	36,700	996
2018-06-15	1,068	1,068	1,021	1,036	32,500	1,036
2018-06-14	1,110	1,110	1,072	1,072	13,600	1,072
2018-06-13	1,108	1,115	1,100	1,109	13,500	1,109
2018-06-12	1,135	1,135	1,110	1,113	10,400	1,113
2018-06-11	1,107	1,135	1,106	1,121	12,500	1,121
2018-06-08	1,134	1,138	1,111	1,135	14,500	1,135
2018-06-07	1,072	1,111	1,072	1,104	11,500	1,104
2018-06-06	1,091	1,091	1,054	1,054	34,500	1,054
2018-06-05	1,167	1,167	1,100	1,105	23,400	1,105
2018-06-04	1,162	1,209	1,151	1,156	30,300	1,156
2018-06-01	1,143	1,217	1,142	1,192	63,700	1,192
2018-05-31	1,121	1,158	1,121	1,152	15,500	1,152
2018-05-30	1,062	1,152	1,040	1,134	53,200	1,134
2018-05-29	1,121	1,123	1,073	1,092	33,900	1,092
2018-05-28	1,122	1,144	1,109	1,115	38,100	1,115
2018-05-25	1,162	1,191	1,134	1,137	59,700	1,137
2018-05-24	1,229	1,229	1,190	1,192	33,900	1,192
2018-05-23	1,264	1,265	1,229	1,229	20,500	1,229
2018-05-22	1,272	1,274	1,253	1,257	16,600	1,257
2018-05-21	1,246	1,274	1,243	1,273	17,800	1,273
2018-05-18	1,230	1,257	1,230	1,246	26,300	1,246
2018-05-17	1,231	1,250	1,188	1,242	57,600	1,242
2018-05-16	1,263	1,270	1,223	1,226	37,400	1,226
2018-05-15	1,262	1,269	1,235	1,261	46,000	1,261
2018-05-14	1,182	1,309	1,176	1,250	278,800	1,250
2018-05-11	1,470	1,470	1,444	1,446	75,900	1,446
2018-05-10	1,441	1,481	1,441	1,458	51,800	1,458
2018-05-09	1,420	1,443	1,410	1,437	35,300	1,437
2018-05-08	1,420	1,435	1,414	1,416	19,500	1,416
2018-05-07	1,420	1,429	1,402	1,410	18,400	1,410
2018-05-02	1,412	1,440	1,398	1,430	19,000	1,430
2018-05-01	1,420	1,424	1,400	1,411	15,300	1,411
2018-04-27	1,449	1,449	1,402	1,412	25,200	1,412
2018-04-26	1,454	1,475	1,432	1,432	37,000	1,432
2018-04-25	1,465	1,467	1,442	1,453	24,200	1,453
2018-04-24	1,471	1,497	1,461	1,475	40,900	1,475
2018-04-23	1,408	1,441	1,399	1,441	24,200	1,441
2018-04-20	1,400	1,423	1,383	1,411	31,200	1,411
2018-04-19	1,385	1,415	1,370	1,403	28,700	1,403
2018-04-18	1,358	1,393	1,346	1,378	33,000	1,378
2018-04-17	1,390	1,401	1,328	1,356	40,000	1,356
2018-04-16	1,452	1,458	1,388	1,391	45,300	1,391
2018-04-13	1,420	1,465	1,420	1,449	35,800	1,449
2018-04-12	1,408	1,444	1,405	1,421	19,200	1,421
2018-04-11	1,425	1,446	1,412	1,413	51,700	1,413
2018-04-10	1,384	1,387	1,340	1,383	36,400	1,383
2018-04-09	1,370	1,393	1,331	1,378	44,000	1,378
2018-04-06	1,371	1,402	1,365	1,372	36,300	1,372
2018-04-05	1,351	1,405	1,348	1,387	50,300	1,387
2018-04-04	1,410	1,410	1,328	1,339	50,200	1,339
2018-04-03	1,383	1,395	1,365	1,383	30,300	1,383
2018-03-30	1,431	1,431	1,410	1,422	19,200	1,422
2018-03-29	1,419	1,435	1,396	1,401	40,500	1,401
2018-03-28	1,371	1,409	1,360	1,391	27,000	1,391
2018-03-27	1,400	1,420	1,378	1,415	42,800	1,415
2018-03-26	1,345	1,375	1,316	1,364	104,700	1,364
2018-03-23	1,451	1,489	1,405	1,417	110,600	1,417
2018-03-22	1,570	1,570	1,539	1,544	17,100	1,544
2018-03-20	1,521	1,563	1,511	1,545	39,100	1,545
2018-03-19	1,648	1,654	1,541	1,566	78,900	1,566
2018-03-16	1,615	1,649	1,593	1,638	55,300	1,638
2018-03-15	1,630	1,630	1,583	1,614	27,400	1,614
2018-03-14	1,615	1,640	1,613	1,628	22,100	1,628
2018-03-13	1,603	1,648	1,590	1,648	39,500	1,648
2018-03-12	1,623	1,630	1,575	1,602	47,400	1,602
2018-03-09	1,606	1,609	1,566	1,583	29,300	1,583
2018-03-08	1,555	1,579	1,551	1,566	19,600	1,566
2018-03-07	1,589	1,589	1,525	1,536	46,200	1,536
2018-03-06	1,590	1,619	1,565	1,572	73,600	1,572
2018-03-05	1,627	1,635	1,521	1,540	82,600	1,540
2018-03-02	1,614	1,653	1,595	1,650	66,700	1,650
2018-03-01	1,712	1,736	1,690	1,692	53,900	1,692
2018-02-28	1,738	1,776	1,707	1,744	56,000	1,744
2018-02-27	1,780	1,798	1,741	1,765	67,800	1,765
2018-02-26	1,760	1,780	1,757	1,778	43,100	1,778
2018-02-23	1,723	1,748	1,715	1,739	50,600	1,739
2018-02-22	1,751	1,760	1,672	1,714	88,900	1,714
2018-02-21	1,645	1,748	1,630	1,723	103,400	1,723
2018-02-20	1,622	1,660	1,598	1,645	62,500	1,645
2018-02-19	1,568	1,620	1,565	1,620	90,800	1,620
2018-02-16	1,589	1,618	1,500	1,525	157,200	1,525
2018-02-15	1,533	1,625	1,531	1,586	75,200	1,586
2018-02-14	1,690	1,704	1,496	1,531	139,100	1,531
2018-02-13	1,880	1,887	1,650	1,653	293,700	1,653
2018-02-09	1,838	2,017	1,835	2,014	143,000	2,014
2018-02-08	1,885	1,979	1,851	1,979	83,500	1,979
2018-02-07	1,967	1,967	1,790	1,817	138,200	1,817
2018-02-06	1,780	1,895	1,640	1,740	238,600	1,740
2018-02-05	2,000	2,048	1,972	2,030	96,200	2,030
2018-02-02	2,080	2,115	2,030	2,100	97,600	2,100
2018-02-01	1,998	2,070	1,982	2,068	69,600	2,068
2018-01-31	1,891	2,011	1,880	1,958	81,300	1,958
2018-01-30	2,003	2,019	1,893	1,931	118,900	1,931
2018-01-29	2,060	2,066	2,005	2,023	77,100	2,023
2018-01-26	2,016	2,053	2,015	2,036	49,100	2,036
2018-01-25	2,004	2,048	2,001	2,001	65,300	2,001
2018-01-24	1,965	2,060	1,943	2,040	145,900	2,040
2018-01-23	1,978	1,989	1,926	1,935	91,500	1,935
2018-01-22	1,900	1,960	1,888	1,960	82,400	1,960
2018-01-19	1,847	1,918	1,846	1,909	74,000	1,909
2018-01-18	1,903	1,928	1,857	1,867	93,800	1,867
2018-01-17	1,845	1,899	1,828	1,898	71,000	1,898
2018-01-16	1,826	1,895	1,826	1,883	126,800	1,883
2018-01-15	1,857	1,857	1,824	1,824	47,100	1,824
2018-01-12	1,801	1,844	1,801	1,838	65,300	1,838
2018-01-11	1,794	1,824	1,785	1,795	55,300	1,795
2018-01-10	1,759	1,849	1,755	1,825	117,000	1,825
2018-01-09	1,745	1,756	1,735	1,742	57,700	1,742
2018-01-05	1,727	1,737	1,707	1,737	43,300	1,737
2018-01-04	1,683	1,734	1,683	1,732	62,600	1,732

分割・併合履歴：なし