4970 東洋合成工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,450	4,530	4,330	4,380	180,400	4,380
2019-12-27	4,190	4,355	4,190	4,340	73,600	4,340
2019-12-26	4,165	4,315	4,160	4,225	64,900	4,225
2019-12-25	4,300	4,320	4,195	4,215	87,000	4,215
2019-12-24	4,345	4,395	4,245	4,345	87,300	4,345
2019-12-23	4,340	4,485	4,300	4,345	134,400	4,345
2019-12-20	4,105	4,420	4,105	4,360	172,500	4,360
2019-12-19	4,150	4,245	4,080	4,085	152,400	4,085
2019-12-18	3,920	4,230	3,855	4,145	290,100	4,145
2019-12-17	3,745	3,985	3,705	3,935	203,400	3,935
2019-12-16	3,725	3,810	3,705	3,715	73,200	3,715
2019-12-13	3,835	3,915	3,650	3,720	121,300	3,720
2019-12-12	3,730	3,820	3,655	3,765	79,200	3,765
2019-12-11	3,600	3,815	3,595	3,695	132,400	3,695
2019-12-10	3,540	3,765	3,510	3,660	169,400	3,660
2019-12-09	3,485	3,620	3,355	3,550	137,000	3,550
2019-12-06	3,430	3,450	3,345	3,430	114,100	3,430
2019-12-05	3,595	3,610	3,465	3,465	74,500	3,465
2019-12-04	3,560	3,585	3,485	3,525	75,300	3,525
2019-12-03	3,455	3,685	3,415	3,625	166,600	3,625
2019-12-02	3,525	3,545	3,410	3,470	70,600	3,470
2019-11-29	3,550	3,600	3,520	3,525	90,700	3,525
2019-11-28	3,595	3,600	3,490	3,580	67,000	3,580
2019-11-27	3,450	3,640	3,410	3,590	154,300	3,590
2019-11-26	3,355	3,540	3,350	3,490	150,700	3,490
2019-11-25	3,395	3,440	3,285	3,290	96,500	3,290
2019-11-22	3,515	3,515	3,325	3,370	149,700	3,370
2019-11-21	3,630	3,630	3,480	3,495	155,700	3,495
2019-11-20	3,730	3,845	3,635	3,670	179,100	3,670
2019-11-19	3,585	3,770	3,585	3,730	142,700	3,730
2019-11-18	3,500	3,675	3,485	3,580	170,500	3,580
2019-11-15	3,255	3,425	3,255	3,410	87,600	3,410
2019-11-14	3,285	3,350	3,220	3,300	56,400	3,300
2019-11-13	3,305	3,320	3,140	3,260	106,000	3,260
2019-11-12	3,515	3,525	3,275	3,335	157,300	3,335
2019-11-11	3,110	3,595	3,090	3,530	294,100	3,530
2019-11-08	3,000	3,215	2,999	3,180	123,000	3,180
2019-11-07	3,020	3,040	2,971	3,000	101,300	3,000
2019-11-06	3,160	3,165	3,035	3,080	76,700	3,080
2019-11-05	3,245	3,245	3,155	3,185	57,900	3,185
2019-11-01	3,090	3,140	2,980	3,135	68,200	3,135
2019-10-31	3,155	3,240	3,060	3,100	107,200	3,100
2019-10-30	3,245	3,290	3,130	3,150	82,100	3,150
2019-10-29	3,170	3,230	3,085	3,210	89,100	3,210
2019-10-28	3,125	3,185	3,065	3,135	93,100	3,135
2019-10-25	3,105	3,250	3,020	3,105	234,600	3,105
2019-10-24	3,140	3,200	3,035	3,090	235,000	3,090
2019-10-23	2,960	2,960	2,828	2,860	136,800	2,860
2019-10-21	2,949	3,070	2,894	2,910	211,000	2,910
2019-10-18	2,744	2,897	2,744	2,863	169,000	2,863
2019-10-17	2,661	2,757	2,590	2,703	67,200	2,703
2019-10-16	2,664	2,771	2,646	2,661	85,600	2,661
2019-10-15	2,605	2,659	2,542	2,618	70,200	2,618
2019-10-11	2,633	2,673	2,580	2,605	71,800	2,605
2019-10-10	2,713	2,737	2,653	2,657	90,100	2,657
2019-10-09	2,606	2,774	2,605	2,745	85,900	2,745
2019-10-08	2,650	2,704	2,556	2,635	107,800	2,635
2019-10-07	2,577	2,780	2,575	2,648	182,400	2,648
2019-10-04	2,419	2,577	2,415	2,540	118,400	2,540
2019-10-03	2,353	2,399	2,341	2,369	35,400	2,369
2019-10-02	2,437	2,460	2,414	2,415	59,500	2,415
2019-10-01	2,420	2,492	2,369	2,487	88,800	2,487
2019-09-30	2,368	2,435	2,321	2,430	101,600	2,430
2019-09-27	2,245	2,318	2,235	2,318	68,800	2,318
2019-09-26	2,223	2,290	2,187	2,229	79,600	2,229
2019-09-25	2,300	2,300	2,220	2,223	51,200	2,223
2019-09-24	2,239	2,325	2,239	2,296	64,200	2,296
2019-09-20	2,204	2,259	2,180	2,231	38,500	2,231
2019-09-19	2,189	2,290	2,180	2,204	93,800	2,204
2019-09-18	2,250	2,269	2,128	2,150	67,000	2,150
2019-09-17	2,270	2,298	2,203	2,225	104,800	2,225
2019-09-13	2,250	2,350	2,250	2,309	163,500	2,309
2019-09-12	2,166	2,235	2,125	2,219	126,600	2,219
2019-09-11	2,200	2,207	2,102	2,188	94,600	2,188
2019-09-10	2,204	2,231	2,144	2,200	142,000	2,200
2019-09-09	2,150	2,275	2,141	2,194	179,400	2,194
2019-09-06	2,004	2,154	2,004	2,130	221,100	2,130
2019-09-05	1,929	1,992	1,918	1,964	84,000	1,964
2019-09-04	1,929	1,936	1,911	1,925	30,500	1,925
2019-09-03	1,881	1,948	1,880	1,933	57,800	1,933
2019-09-02	1,909	1,926	1,860	1,921	56,600	1,921
2019-08-30	1,821	1,905	1,821	1,886	58,900	1,886
2019-08-29	1,775	1,805	1,766	1,800	16,100	1,800
2019-08-28	1,769	1,780	1,757	1,773	19,900	1,773
2019-08-27	1,760	1,790	1,741	1,781	18,900	1,781
2019-08-26	1,704	1,793	1,704	1,753	22,900	1,753
2019-08-23	1,771	1,777	1,727	1,767	30,800	1,767
2019-08-22	1,780	1,808	1,755	1,771	17,900	1,771
2019-08-21	1,799	1,799	1,756	1,763	15,900	1,763
2019-08-20	1,782	1,815	1,749	1,810	23,700	1,810
2019-08-19	1,835	1,835	1,771	1,779	35,300	1,779
2019-08-16	1,795	1,825	1,788	1,810	36,000	1,810
2019-08-15	1,749	1,812	1,749	1,795	37,000	1,795
2019-08-14	1,811	1,847	1,800	1,817	50,800	1,817
2019-08-13	1,737	1,806	1,727	1,775	115,200	1,775
2019-08-09	1,660	1,681	1,617	1,673	36,900	1,673
2019-08-08	1,624	1,660	1,615	1,622	16,400	1,622
2019-08-07	1,615	1,629	1,582	1,625	18,500	1,625
2019-08-06	1,515	1,614	1,515	1,600	28,800	1,600
2019-08-05	1,649	1,681	1,573	1,615	32,300	1,615
2019-08-02	1,689	1,713	1,661	1,677	29,000	1,677
2019-08-01	1,749	1,760	1,697	1,750	15,700	1,750
2019-07-31	1,746	1,763	1,741	1,762	10,300	1,762
2019-07-30	1,737	1,756	1,709	1,756	26,100	1,756
2019-07-29	1,782	1,789	1,732	1,741	33,600	1,741
2019-07-26	1,749	1,767	1,730	1,747	19,900	1,747
2019-07-25	1,727	1,769	1,714	1,760	32,500	1,760
2019-07-24	1,690	1,710	1,680	1,700	18,400	1,700
2019-07-23	1,620	1,694	1,616	1,688	32,400	1,688
2019-07-22	1,601	1,617	1,591	1,604	12,000	1,604
2019-07-19	1,579	1,597	1,548	1,597	39,400	1,597
2019-07-18	1,625	1,625	1,533	1,561	63,300	1,561
2019-07-17	1,648	1,648	1,608	1,625	14,700	1,625
2019-07-16	1,625	1,655	1,616	1,648	18,700	1,648
2019-07-12	1,708	1,716	1,599	1,620	83,900	1,620
2019-07-11	1,721	1,721	1,700	1,721	7,400	1,721
2019-07-10	1,677	1,706	1,632	1,698	24,900	1,698
2019-07-09	1,734	1,734	1,662	1,680	34,500	1,680
2019-07-08	1,714	1,739	1,711	1,734	30,400	1,734
2019-07-05	1,754	1,754	1,706	1,719	66,600	1,719
2019-07-04	1,776	1,781	1,742	1,751	38,800	1,751
2019-07-03	1,829	1,829	1,745	1,774	60,100	1,774
2019-07-02	1,869	1,870	1,804	1,836	40,600	1,836
2019-07-01	1,900	1,929	1,853	1,870	75,000	1,870
2019-06-28	1,910	1,971	1,885	1,900	43,500	1,900
2019-06-27	1,819	1,942	1,819	1,919	50,500	1,919
2019-06-26	1,833	1,859	1,811	1,815	18,200	1,815
2019-06-25	1,835	1,891	1,830	1,848	26,200	1,848
2019-06-24	1,796	1,838	1,786	1,826	22,100	1,826
2019-06-21	1,823	1,843	1,814	1,831	12,200	1,831
2019-06-20	1,793	1,834	1,778	1,829	18,800	1,829
2019-06-19	1,803	1,825	1,789	1,797	17,600	1,797
2019-06-18	1,815	1,830	1,750	1,763	24,100	1,763
2019-06-17	1,800	1,805	1,770	1,801	15,200	1,801
2019-06-14	1,791	1,805	1,752	1,796	33,200	1,796
2019-06-13	1,718	1,824	1,698	1,798	73,200	1,798
2019-06-12	1,681	1,719	1,642	1,719	14,100	1,719
2019-06-11	1,743	1,744	1,672	1,687	33,800	1,687
2019-06-10	1,710	1,748	1,672	1,731	23,100	1,731
2019-06-07	1,628	1,684	1,612	1,670	29,100	1,670
2019-06-06	1,650	1,652	1,616	1,617	18,900	1,617
2019-06-05	1,625	1,645	1,610	1,642	20,500	1,642
2019-06-04	1,543	1,583	1,528	1,568	31,800	1,568
2019-06-03	1,593	1,593	1,531	1,566	44,100	1,566
2019-05-31	1,650	1,650	1,605	1,613	48,700	1,613
2019-05-30	1,683	1,696	1,638	1,663	50,600	1,663
2019-05-29	1,719	1,746	1,667	1,700	37,200	1,700
2019-05-28	1,744	1,759	1,725	1,748	19,800	1,748
2019-05-27	1,780	1,794	1,742	1,747	14,800	1,747
2019-05-24	1,718	1,779	1,712	1,758	27,200	1,758
2019-05-23	1,798	1,798	1,686	1,758	76,000	1,758
2019-05-22	1,845	1,848	1,782	1,798	29,700	1,798
2019-05-21	1,881	1,881	1,800	1,810	56,100	1,810
2019-05-20	1,946	1,986	1,904	1,907	34,000	1,907
2019-05-17	1,999	2,005	1,970	1,980	35,500	1,980
2019-05-16	1,926	2,025	1,920	1,966	116,300	1,966
2019-05-15	1,870	1,922	1,830	1,919	55,900	1,919
2019-05-14	1,848	1,965	1,847	1,900	122,600	1,900
2019-05-13	1,878	1,997	1,821	1,994	317,700	1,994
2019-05-10	1,640	1,647	1,580	1,598	34,000	1,598
2019-05-09	1,734	1,734	1,632	1,640	22,600	1,640
2019-05-08	1,666	1,748	1,648	1,736	31,400	1,736
2019-05-07	1,720	1,728	1,671	1,716	42,600	1,716
2019-04-26	1,740	1,780	1,711	1,767	22,700	1,767
2019-04-25	1,742	1,776	1,710	1,772	19,800	1,772
2019-04-24	1,780	1,804	1,703	1,732	46,200	1,732
2019-04-23	1,806	1,828	1,756	1,782	53,400	1,782
2019-04-22	1,867	1,900	1,817	1,819	48,300	1,819
2019-04-19	1,877	1,919	1,860	1,885	71,400	1,885
2019-04-18	1,770	1,874	1,769	1,857	90,800	1,857
2019-04-17	1,724	1,813	1,724	1,802	36,800	1,802
2019-04-16	1,728	1,755	1,719	1,727	20,500	1,727
2019-04-15	1,787	1,820	1,743	1,754	40,300	1,754
2019-04-12	1,692	1,795	1,678	1,782	74,000	1,782
2019-04-11	1,711	1,717	1,669	1,701	26,100	1,701
2019-04-10	1,729	1,742	1,702	1,715	21,100	1,715
2019-04-09	1,711	1,720	1,664	1,709	26,900	1,709
2019-04-08	1,748	1,760	1,709	1,711	26,700	1,711
2019-04-05	1,760	1,766	1,707	1,748	38,000	1,748
2019-04-04	1,675	1,788	1,674	1,748	113,800	1,748
2019-04-03	1,615	1,661	1,611	1,647	47,100	1,647
2019-04-02	1,635	1,677	1,614	1,615	51,500	1,615
2019-04-01	1,601	1,640	1,601	1,604	32,600	1,604
2019-03-29	1,551	1,600	1,551	1,597	42,300	1,597
2019-03-28	1,587	1,587	1,539	1,551	17,200	1,551
2019-03-27	1,483	1,600	1,483	1,587	44,400	1,587
2019-03-26	1,496	1,535	1,496	1,514	17,000	1,514
2019-03-25	1,500	1,519	1,481	1,496	40,700	1,496
2019-03-22	1,548	1,573	1,547	1,571	15,800	1,571
2019-03-20	1,537	1,579	1,520	1,573	40,900	1,573
2019-03-19	1,539	1,547	1,507	1,520	13,200	1,520
2019-03-18	1,500	1,564	1,500	1,561	61,600	1,561
2019-03-15	1,434	1,480	1,419	1,478	24,700	1,478
2019-03-14	1,490	1,493	1,412	1,435	18,000	1,435
2019-03-13	1,436	1,473	1,430	1,472	17,200	1,472
2019-03-12	1,402	1,497	1,402	1,478	37,200	1,478
2019-03-11	1,337	1,450	1,337	1,424	38,500	1,424
2019-03-08	1,350	1,362	1,315	1,335	43,400	1,335
2019-03-07	1,446	1,446	1,368	1,370	77,400	1,370
2019-03-06	1,450	1,481	1,435	1,462	45,900	1,462
2019-03-05	1,535	1,574	1,491	1,492	71,400	1,492
2019-03-04	1,520	1,565	1,503	1,555	99,400	1,555
2019-03-01	1,463	1,520	1,321	1,500	315,300	1,500
2019-02-28	1,350	1,463	1,335	1,463	608,200	1,463
2019-02-27	1,159	1,174	1,158	1,163	7,100	1,163
2019-02-26	1,185	1,194	1,148	1,170	41,600	1,170
2019-02-25	1,190	1,190	1,160	1,175	21,100	1,175
2019-02-22	1,181	1,198	1,171	1,175	14,100	1,175
2019-02-21	1,162	1,212	1,162	1,202	30,900	1,202
2019-02-20	1,182	1,199	1,166	1,178	24,200	1,178
2019-02-19	1,202	1,202	1,163	1,188	24,200	1,188
2019-02-18	1,185	1,224	1,171	1,202	60,700	1,202
2019-02-15	1,143	1,204	1,102	1,199	48,000	1,199
2019-02-14	1,138	1,148	1,108	1,140	35,900	1,140
2019-02-13	1,109	1,150	1,086	1,123	82,800	1,123
2019-02-12	1,055	1,107	1,029	1,107	82,600	1,107
2019-02-08	985	985	931	957	39,900	957
2019-02-07	1,009	1,010	967	999	20,700	999
2019-02-06	1,008	1,020	999	1,004	11,600	1,004
2019-02-05	1,005	1,023	980	1,015	21,300	1,015
2019-02-04	976	1,009	969	1,004	30,900	1,004
2019-02-01	957	970	942	966	16,900	966
2019-01-31	960	970	950	950	15,900	950
2019-01-30	970	975	948	967	20,400	967
2019-01-29	925	963	925	953	16,900	953
2019-01-28	930	977	920	952	67,600	952
2019-01-25	870	910	870	885	44,800	885
2019-01-24	862	876	850	865	26,400	865
2019-01-23	861	867	850	862	14,200	862
2019-01-22	893	894	862	863	26,500	863
2019-01-21	903	903	875	893	31,500	893
2019-01-18	896	913	890	891	15,600	891
2019-01-17	913	913	888	893	17,500	893
2019-01-16	915	916	889	898	12,100	898
2019-01-15	885	918	885	916	14,500	916
2019-01-11	881	900	878	900	10,100	900
2019-01-10	918	918	865	877	21,200	877
2019-01-09	914	921	906	909	16,200	909
2019-01-08	892	940	892	929	22,200	929
2019-01-07	900	924	888	888	23,000	888
2019-01-04	850	888	834	888	14,800	888

分割・併合履歴：なし