4970 東洋合成工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	15,690	15,730	15,040	15,630	65,100	15,630
2021-12-29	16,790	16,810	15,530	15,690	126,200	15,690
2021-12-28	16,420	16,830	16,280	16,730	51,100	16,730
2021-12-27	16,240	16,240	15,920	16,140	28,300	16,140
2021-12-24	16,150	16,530	16,150	16,330	29,300	16,330
2021-12-23	16,270	16,440	16,150	16,360	25,600	16,360
2021-12-22	15,810	16,220	15,730	16,000	39,000	16,000
2021-12-21	16,100	16,170	15,640	15,930	48,200	15,930
2021-12-20	16,060	16,400	15,710	15,710	34,900	15,710
2021-12-17	16,530	16,640	16,100	16,220	60,100	16,220
2021-12-16	17,350	17,350	16,750	17,000	30,700	17,000
2021-12-15	16,460	17,030	16,420	16,810	26,300	16,810
2021-12-14	16,710	17,010	16,430	16,520	36,000	16,520
2021-12-13	17,230	17,350	16,920	17,110	19,700	17,110
2021-12-10	17,470	17,580	17,040	17,110	26,900	17,110
2021-12-09	17,610	17,710	17,450	17,590	31,800	17,590
2021-12-08	17,710	17,710	16,960	17,610	53,700	17,610
2021-12-07	16,400	16,980	16,330	16,980	26,000	16,980
2021-12-06	16,980	16,980	16,270	16,390	37,500	16,390
2021-12-03	17,110	17,110	16,640	16,990	28,000	16,990
2021-12-02	17,720	17,720	16,800	16,800	52,800	16,800
2021-12-01	17,900	17,970	17,100	17,750	79,500	17,750
2021-11-30	17,630	17,950	17,100	17,240	77,400	17,240
2021-11-29	16,610	17,740	16,600	17,230	50,100	17,230
2021-11-26	17,870	17,870	17,200	17,490	37,800	17,490
2021-11-25	18,080	18,230	17,720	17,980	23,000	17,980
2021-11-24	18,990	18,990	17,810	18,050	63,300	18,050
2021-11-22	18,550	19,270	18,550	19,010	46,400	19,010
2021-11-19	18,600	19,130	18,540	18,670	54,100	18,670
2021-11-18	18,820	18,940	18,510	18,510	41,700	18,510
2021-11-17	18,890	19,180	18,550	19,010	47,500	19,010
2021-11-16	18,490	18,850	18,160	18,670	44,600	18,670
2021-11-15	18,150	18,300	17,920	18,150	46,100	18,150
2021-11-12	17,500	18,130	17,500	18,050	39,400	18,050
2021-11-11	17,580	17,660	17,040	17,500	50,600	17,500
2021-11-10	17,220	17,590	16,710	17,310	41,400	17,310
2021-11-09	17,320	17,850	16,970	17,020	44,900	17,020
2021-11-08	16,230	18,360	16,110	17,500	210,800	17,500
2021-11-05	18,550	19,210	18,210	18,230	88,100	18,230
2021-11-04	17,950	18,540	17,720	18,260	114,600	18,260
2021-11-02	17,010	17,670	16,790	17,500	87,300	17,500
2021-11-01	16,100	17,120	16,090	16,610	127,300	16,610
2021-10-29	15,980	16,050	15,610	15,780	29,700	15,780
2021-10-28	15,760	16,100	15,760	15,980	22,400	15,980
2021-10-27	15,750	16,210	15,750	15,830	21,000	15,830
2021-10-26	15,880	16,180	15,810	16,030	22,300	16,030
2021-10-25	15,380	15,750	15,170	15,720	34,400	15,720
2021-10-22	15,250	16,150	14,990	15,680	49,600	15,680
2021-10-21	15,040	15,380	14,880	15,090	37,800	15,090
2021-10-20	15,800	15,930	15,160	15,180	37,100	15,180
2021-10-19	15,630	16,000	15,600	15,740	30,200	15,740
2021-10-18	15,690	15,700	15,280	15,630	52,600	15,630
2021-10-15	14,330	15,250	14,330	15,240	54,000	15,240
2021-10-14	14,070	14,450	14,000	14,030	22,500	14,030
2021-10-13	14,230	14,250	13,850	14,050	33,600	14,050
2021-10-12	14,060	14,270	13,920	14,240	23,600	14,240
2021-10-11	14,030	14,260	13,680	14,030	29,800	14,030
2021-10-08	14,130	14,360	14,010	14,330	33,700	14,330
2021-10-07	13,810	14,200	13,750	13,850	26,900	13,850
2021-10-06	14,400	14,560	13,740	13,970	51,200	13,970
2021-10-05	13,700	14,380	13,400	13,800	90,100	13,800
2021-10-04	14,680	15,010	13,630	14,100	65,500	14,100
2021-10-01	14,940	15,090	14,260	14,640	41,800	14,640
2021-09-30	15,700	15,700	14,890	14,980	90,800	14,980
2021-09-29	15,730	15,990	15,200	15,550	84,600	15,550
2021-09-28	16,830	16,900	16,300	16,540	54,200	16,540
2021-09-27	17,060	17,180	16,720	17,130	24,300	17,130
2021-09-24	17,800	17,810	17,010	17,060	32,300	17,060
2021-09-22	17,350	17,530	16,990	17,320	28,600	17,320
2021-09-21	16,620	17,300	16,610	17,290	22,400	17,290
2021-09-17	17,000	17,580	17,000	17,400	42,800	17,400
2021-09-16	17,610	17,790	16,970	17,100	37,400	17,100
2021-09-15	17,100	17,510	17,100	17,430	25,200	17,430
2021-09-14	17,120	17,550	16,850	17,370	41,600	17,370
2021-09-13	17,280	17,400	16,700	16,850	32,800	16,850
2021-09-10	16,610	17,200	16,550	17,200	65,800	17,200
2021-09-09	17,010	17,100	16,360	16,610	86,300	16,610
2021-09-08	17,420	17,470	17,080	17,150	55,600	17,150
2021-09-07	17,500	17,620	16,930	17,500	85,300	17,500
2021-09-06	17,500	18,290	17,390	17,470	153,600	17,470
2021-09-03	15,600	17,150	15,420	16,930	149,400	16,930
2021-09-02	15,650	15,700	15,320	15,610	32,600	15,610
2021-09-01	15,270	15,580	14,630	15,520	62,400	15,520
2021-08-31	15,300	15,800	15,180	15,200	72,600	15,200
2021-08-30	14,710	15,280	14,420	15,270	95,800	15,270
2021-08-27	13,900	14,440	13,810	14,240	34,500	14,240
2021-08-26	13,940	14,380	13,840	13,980	30,200	13,980
2021-08-25	14,150	14,400	13,850	13,850	58,900	13,850
2021-08-24	13,170	13,810	13,170	13,780	36,800	13,780
2021-08-23	13,030	13,080	12,790	12,980	27,200	12,980
2021-08-20	12,990	13,170	12,850	13,010	29,900	13,010
2021-08-19	13,570	13,720	13,020	13,050	34,900	13,050
2021-08-18	13,850	13,910	13,440	13,810	20,100	13,810
2021-08-17	14,560	14,560	13,480	13,730	67,400	13,730
2021-08-16	14,350	14,580	14,130	14,360	40,000	14,360
2021-08-13	14,520	15,300	13,850	14,520	120,700	14,520
2021-08-12	13,380	14,700	13,350	14,600	175,500	14,600
2021-08-11	13,100	13,890	12,900	13,380	136,200	13,380
2021-08-10	12,880	13,330	12,340	12,800	175,000	12,800
2021-08-06	12,500	12,500	12,140	12,190	16,800	12,190
2021-08-05	12,240	12,540	12,210	12,320	15,600	12,320
2021-08-04	12,380	12,550	12,220	12,420	22,700	12,420
2021-08-03	12,040	12,430	11,990	12,380	38,500	12,380
2021-08-02	12,150	12,460	11,980	12,140	34,600	12,140
2021-07-30	11,960	12,100	11,710	12,010	52,000	12,010
2021-07-29	11,740	11,990	11,630	11,960	15,600	11,960
2021-07-28	11,800	11,950	11,680	11,740	19,700	11,740
2021-07-27	12,350	12,440	11,950	12,000	28,000	12,000
2021-07-26	12,040	12,050	11,810	11,870	15,900	11,870
2021-07-21	11,600	11,880	11,490	11,740	31,400	11,740
2021-07-20	11,710	11,890	11,490	11,520	32,700	11,520
2021-07-19	12,160	12,160	11,750	11,870	46,400	11,870
2021-07-16	12,380	12,480	12,150	12,210	30,100	12,210
2021-07-15	12,860	12,910	12,400	12,410	56,400	12,410
2021-07-14	12,950	13,270	12,860	12,950	19,900	12,950
2021-07-13	13,400	13,400	12,940	13,200	38,100	13,200
2021-07-12	12,910	13,260	12,820	13,190	51,900	13,190
2021-07-09	12,510	12,790	12,400	12,790	38,800	12,790
2021-07-08	12,420	12,890	12,190	12,740	50,600	12,740
2021-07-07	12,500	12,790	12,300	12,500	46,500	12,500
2021-07-06	12,200	12,540	12,200	12,510	32,200	12,510
2021-07-05	12,200	12,300	12,100	12,240	16,600	12,240
2021-07-02	12,280	12,360	12,130	12,250	18,700	12,250
2021-07-01	12,460	12,660	12,190	12,290	28,300	12,290
2021-06-30	12,420	12,470	11,910	12,370	100,100	12,370
2021-06-29	12,660	12,720	12,210	12,500	35,200	12,500
2021-06-28	12,610	12,730	12,520	12,660	16,400	12,660
2021-06-25	12,800	12,870	12,560	12,600	18,900	12,600
2021-06-24	13,010	13,010	12,700	12,700	17,900	12,700
2021-06-23	13,170	13,250	12,790	12,840	28,100	12,840
2021-06-22	12,990	13,030	12,750	12,970	14,600	12,970
2021-06-21	12,500	12,860	12,450	12,670	22,700	12,670
2021-06-18	12,950	13,060	12,830	12,860	39,800	12,860
2021-06-17	13,100	13,300	12,810	12,950	91,200	12,950
2021-06-16	12,840	12,840	12,360	12,560	37,600	12,560
2021-06-15	12,900	13,140	12,840	12,930	47,000	12,930
2021-06-14	12,500	12,890	12,450	12,800	35,500	12,800
2021-06-11	12,600	12,850	12,450	12,530	31,600	12,530
2021-06-10	12,430	12,690	12,250	12,520	22,300	12,520
2021-06-09	12,190	12,540	12,020	12,440	43,200	12,440
2021-06-08	12,540	12,540	12,100	12,260	23,900	12,260
2021-06-07	12,320	12,600	12,240	12,440	45,000	12,440
2021-06-04	12,000	12,090	11,760	12,070	26,600	12,070
2021-06-03	11,360	12,140	11,360	12,110	59,100	12,110
2021-06-02	11,160	11,490	10,950	11,490	43,700	11,490
2021-06-01	11,690	11,690	11,020	11,070	74,200	11,070
2021-05-31	11,420	11,780	11,130	11,640	105,300	11,640
2021-05-28	11,600	11,730	11,390	11,390	28,800	11,390
2021-05-27	11,740	11,740	11,410	11,580	27,400	11,580
2021-05-26	11,450	11,740	11,360	11,700	20,200	11,700
2021-05-25	11,780	11,840	11,410	11,450	33,300	11,450
2021-05-24	11,330	11,610	11,210	11,500	40,400	11,500
2021-05-21	11,290	11,850	11,160	11,630	111,200	11,630
2021-05-20	10,080	10,830	10,080	10,750	77,600	10,750
2021-05-19	10,090	10,320	10,000	10,080	36,000	10,080
2021-05-18	10,200	10,500	10,070	10,330	50,500	10,330
2021-05-17	10,880	10,910	10,420	10,500	29,600	10,500
2021-05-14	10,970	11,240	10,580	10,800	47,800	10,800
2021-05-13	10,700	11,290	10,640	10,840	65,600	10,840
2021-05-12	11,550	12,000	11,140	11,290	108,900	11,290
2021-05-11	12,300	12,300	11,440	11,540	57,400	11,540
2021-05-10	12,570	12,690	12,360	12,430	26,400	12,430
2021-05-07	12,800	13,000	12,580	12,640	19,200	12,640
2021-05-06	13,320	13,320	12,580	12,800	101,000	12,800
2021-04-30	13,070	13,690	12,910	13,620	93,500	13,620
2021-04-28	12,470	12,920	12,250	12,870	36,300	12,870
2021-04-27	12,720	12,720	12,250	12,250	24,900	12,250
2021-04-26	13,100	13,190	12,550	12,690	21,300	12,690
2021-04-23	13,000	13,320	12,800	12,910	28,800	12,910
2021-04-22	12,470	13,170	12,430	13,100	48,200	13,100
2021-04-21	12,300	12,300	12,020	12,170	14,500	12,170
2021-04-20	12,780	12,790	12,450	12,470	17,400	12,470
2021-04-19	12,670	12,860	12,480	12,810	18,200	12,810
2021-04-16	12,870	13,190	12,510	12,530	34,500	12,530
2021-04-15	12,150	12,600	12,150	12,600	27,600	12,600
2021-04-14	12,720	12,800	12,310	12,350	30,100	12,350
2021-04-13	12,440	12,770	12,200	12,590	22,200	12,590
2021-04-12	12,840	12,840	12,260	12,360	23,600	12,360
2021-04-09	13,110	13,450	12,650	12,820	39,800	12,820
2021-04-08	13,610	13,610	13,010	13,090	30,200	13,090
2021-04-07	13,450	13,680	13,240	13,420	27,800	13,420
2021-04-06	13,880	13,900	13,400	13,460	28,700	13,460
2021-04-05	13,410	13,900	13,410	13,780	39,900	13,780
2021-04-02	13,890	13,980	13,560	13,570	36,300	13,570
2021-04-01	13,700	13,880	13,300	13,600	74,400	13,600
2021-03-31	12,890	13,880	12,410	13,880	174,000	13,880
2021-03-30	11,740	13,100	11,580	12,970	149,600	12,970
2021-03-29	11,160	12,090	11,160	11,760	83,000	11,760
2021-03-26	11,190	11,190	10,800	11,020	15,600	11,020
2021-03-25	11,090	11,300	10,710	10,890	21,900	10,890
2021-03-24	11,000	11,580	10,760	10,900	54,300	10,900
2021-03-23	10,760	11,550	10,750	11,100	35,100	11,100
2021-03-22	10,720	10,950	10,670	10,670	22,500	10,670
2021-03-19	11,050	11,080	10,660	10,730	38,300	10,730
2021-03-18	10,800	11,400	10,790	11,240	61,600	11,240
2021-03-17	10,780	10,780	10,460	10,550	17,100	10,550
2021-03-16	10,400	10,640	10,390	10,540	15,800	10,540
2021-03-15	10,590	10,590	10,240	10,400	22,000	10,400
2021-03-12	10,600	10,780	10,420	10,600	26,200	10,600
2021-03-11	10,820	10,860	10,420	10,600	16,400	10,600
2021-03-10	11,090	11,090	10,650	10,820	15,600	10,820
2021-03-09	10,350	10,760	10,120	10,550	25,000	10,550
2021-03-08	11,260	11,350	10,810	10,880	16,100	10,880
2021-03-05	11,130	11,360	10,790	11,250	29,200	11,250
2021-03-04	11,440	11,520	11,060	11,300	20,900	11,300
2021-03-03	11,780	11,820	11,410	11,740	9,000	11,740
2021-03-02	11,850	11,970	11,380	11,600	20,100	11,600
2021-03-01	11,740	12,070	11,380	11,850	48,100	11,850
2021-02-26	11,220	11,700	11,000	11,500	111,200	11,500
2021-02-25	11,750	11,890	11,520	11,700	21,500	11,700
2021-02-24	11,870	11,870	11,270	11,300	41,600	11,300
2021-02-22	11,890	12,350	11,730	12,100	40,500	12,100
2021-02-19	10,840	11,920	10,690	11,890	51,700	11,890
2021-02-18	11,620	11,620	10,910	11,140	60,900	11,140
2021-02-17	11,910	12,000	11,650	11,650	19,400	11,650
2021-02-16	12,050	12,250	11,910	12,030	19,000	12,030
2021-02-15	12,410	12,410	11,820	12,050	43,900	12,050
2021-02-12	12,360	12,560	12,070	12,210	28,400	12,210
2021-02-10	12,640	12,890	12,220	12,260	28,100	12,260
2021-02-09	12,850	13,180	12,650	12,810	39,200	12,810
2021-02-08	12,350	13,430	12,260	12,560	121,800	12,560
2021-02-05	12,180	12,360	11,610	11,980	60,600	11,980
2021-02-04	12,690	12,980	12,090	12,170	61,200	12,170
2021-02-03	13,120	13,150	12,700	12,930	20,400	12,930
2021-02-02	13,000	13,260	12,650	12,950	34,200	12,950
2021-02-01	12,820	12,820	12,210	12,610	57,600	12,610
2021-01-29	12,670	12,850	12,000	12,840	73,700	12,840
2021-01-28	12,400	12,740	12,280	12,550	35,900	12,550
2021-01-27	13,090	13,120	12,740	13,000	33,700	13,000
2021-01-26	13,090	13,270	12,790	13,030	49,100	13,030
2021-01-25	12,980	13,160	12,710	13,080	35,900	13,080
2021-01-22	13,480	13,790	12,870	12,920	63,000	12,920
2021-01-21	14,040	14,220	13,480	13,650	41,300	13,650
2021-01-20	14,190	14,300	13,900	13,950	39,200	13,950
2021-01-19	14,050	14,150	13,600	13,960	37,300	13,960
2021-01-18	13,740	14,140	13,570	13,840	31,400	13,840
2021-01-15	14,300	14,470	13,780	13,940	62,600	13,940
2021-01-14	14,490	14,770	13,520	13,810	113,500	13,810
2021-01-13	14,450	14,770	14,210	14,500	88,100	14,500
2021-01-12	13,840	14,100	13,660	13,990	52,400	13,990
2021-01-08	14,500	14,580	13,900	13,940	57,300	13,940
2021-01-07	14,050	14,400	13,660	14,050	88,100	14,050
2021-01-06	12,940	13,880	12,940	13,650	111,000	13,650
2021-01-05	11,830	13,230	11,710	13,090	142,600	13,090
2021-01-04	11,950	11,980	11,560	11,830	42,200	11,830

分割・併合履歴：なし