4970 東洋合成工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	8,160	8,380	8,090	8,340	64,100	8,340
2023-12-28	8,340	8,340	8,050	8,260	52,100	8,260
2023-12-27	8,190	8,230	8,020	8,230	78,200	8,230
2023-12-26	8,020	8,180	8,020	8,090	47,500	8,090
2023-12-25	8,330	8,500	7,960	8,020	104,800	8,020
2023-12-22	8,230	8,450	8,130	8,180	139,000	8,180
2023-12-21	7,900	8,090	7,820	8,080	171,800	8,080
2023-12-20	7,730	7,850	7,650	7,800	63,200	7,800
2023-12-19	7,580	7,760	7,520	7,710	70,500	7,710
2023-12-18	7,590	7,610	7,430	7,540	60,000	7,540
2023-12-15	7,220	7,560	7,220	7,480	103,300	7,480
2023-12-14	7,490	7,490	7,140	7,150	48,400	7,150
2023-12-13	7,320	7,440	7,210	7,370	53,300	7,370
2023-12-12	7,230	7,290	7,160	7,190	41,100	7,190
2023-12-11	6,950	7,180	6,950	7,050	27,900	7,050
2023-12-08	7,160	7,210	6,900	6,910	38,700	6,910
2023-12-07	7,190	7,260	7,040	7,190	61,100	7,190
2023-12-06	7,240	7,410	7,220	7,260	52,200	7,260
2023-12-05	7,480	7,690	7,240	7,290	99,700	7,290
2023-12-04	7,430	7,600	7,250	7,500	114,000	7,500
2023-12-01	6,950	7,380	6,750	7,370	201,400	7,370
2023-11-30	6,630	6,760	6,580	6,700	43,800	6,700
2023-11-29	6,750	6,810	6,550	6,560	65,000	6,560
2023-11-28	6,930	6,970	6,730	6,760	35,400	6,760
2023-11-27	7,030	7,070	6,950	6,990	24,800	6,990
2023-11-24	7,160	7,210	7,030	7,030	41,200	7,030
2023-11-22	7,130	7,130	6,990	7,070	54,200	7,070
2023-11-21	7,040	7,280	6,990	7,250	81,600	7,250
2023-11-20	6,980	7,040	6,950	6,960	34,000	6,960
2023-11-17	6,880	6,990	6,840	6,950	44,100	6,950
2023-11-16	6,990	6,990	6,810	6,850	42,800	6,850
2023-11-15	7,040	7,100	6,860	6,900	52,000	6,900
2023-11-14	6,830	7,010	6,760	6,930	61,000	6,930
2023-11-13	7,000	7,280	6,840	6,850	147,200	6,850
2023-11-10	6,710	6,910	6,570	6,830	94,100	6,830
2023-11-09	6,560	6,770	6,560	6,710	55,800	6,710
2023-11-08	6,610	6,710	6,480	6,560	34,700	6,560
2023-11-07	6,500	6,650	6,480	6,560	37,100	6,560
2023-11-06	6,430	6,560	6,430	6,530	41,800	6,530
2023-11-02	6,390	6,470	6,300	6,390	30,900	6,390
2023-11-01	6,320	6,340	6,110	6,230	31,100	6,230
2023-10-31	6,060	6,260	5,930	6,220	47,100	6,220
2023-10-30	6,070	6,150	6,040	6,060	24,900	6,060
2023-10-27	6,170	6,200	6,110	6,120	30,100	6,120
2023-10-26	6,270	6,270	6,080	6,110	59,300	6,110
2023-10-25	6,430	6,470	6,300	6,320	32,500	6,320
2023-10-24	6,350	6,420	6,040	6,350	58,100	6,350
2023-10-23	6,520	6,520	6,160	6,280	88,100	6,280
2023-10-20	6,590	6,610	6,450	6,580	35,400	6,580
2023-10-19	6,730	6,740	6,600	6,670	33,000	6,670
2023-10-18	6,710	6,910	6,550	6,890	61,600	6,890
2023-10-17	6,590	6,820	6,570	6,610	38,900	6,610
2023-10-16	6,750	6,790	6,480	6,490	61,900	6,490
2023-10-13	7,000	7,080	6,820	6,820	103,800	6,820
2023-10-12	6,560	6,960	6,500	6,930	103,400	6,930
2023-10-11	6,470	6,510	6,360	6,410	22,000	6,410
2023-10-10	6,420	6,480	6,410	6,470	26,600	6,470
2023-10-06	6,350	6,400	6,210	6,340	27,200	6,340
2023-10-05	6,350	6,400	6,280	6,360	32,700	6,360
2023-10-04	6,160	6,320	6,100	6,220	68,400	6,220
2023-10-03	6,560	6,640	6,280	6,310	78,600	6,310
2023-10-02	6,710	6,750	6,570	6,580	77,600	6,580
2023-09-29	6,800	6,950	6,690	6,740	63,300	6,740
2023-09-28	6,540	6,770	6,540	6,720	42,300	6,720
2023-09-27	6,570	6,670	6,520	6,560	32,500	6,560
2023-09-26	6,700	6,710	6,560	6,650	35,100	6,650
2023-09-25	6,610	6,700	6,530	6,700	23,700	6,700
2023-09-22	6,590	6,630	6,510	6,530	34,500	6,530
2023-09-21	6,700	6,750	6,610	6,680	34,800	6,680
2023-09-20	6,620	6,810	6,570	6,740	65,100	6,740
2023-09-19	6,900	6,900	6,690	6,720	80,300	6,720
2023-09-15	7,080	7,090	6,900	6,910	60,500	6,910
2023-09-14	7,030	7,130	7,010	7,080	29,700	7,080
2023-09-13	7,070	7,080	7,000	7,000	14,600	7,000
2023-09-12	6,940	7,080	6,930	7,040	38,200	7,040
2023-09-11	7,160	7,160	6,960	7,020	97,000	7,020
2023-09-08	7,190	7,240	7,140	7,180	51,000	7,180
2023-09-07	7,350	7,380	7,230	7,240	44,800	7,240
2023-09-06	7,460	7,470	7,340	7,390	32,400	7,390
2023-09-05	7,300	7,550	7,300	7,480	64,500	7,480
2023-09-04	7,330	7,370	7,270	7,300	40,100	7,300
2023-09-01	7,390	7,400	7,270	7,350	68,900	7,350
2023-08-31	7,490	7,490	7,430	7,430	40,800	7,430
2023-08-30	7,510	7,530	7,400	7,490	43,100	7,490
2023-08-29	7,610	7,620	7,350	7,450	95,400	7,450
2023-08-28	7,510	7,640	7,450	7,560	48,300	7,560
2023-08-25	7,570	7,620	7,460	7,500	53,500	7,500
2023-08-24	7,850	7,850	7,660	7,720	46,300	7,720
2023-08-23	7,520	7,730	7,490	7,730	56,300	7,730
2023-08-22	7,620	7,760	7,550	7,630	69,400	7,630
2023-08-21	7,780	7,780	7,530	7,530	83,300	7,530
2023-08-18	8,020	8,080	7,830	7,930	81,000	7,930
2023-08-17	7,820	7,990	7,730	7,990	104,600	7,990
2023-08-16	7,460	7,760	7,460	7,760	79,500	7,760
2023-08-15	7,300	7,700	7,240	7,660	123,600	7,660
2023-08-14	7,960	8,020	7,210	7,290	173,300	7,290
2023-08-10	7,570	7,700	7,520	7,660	50,300	7,660
2023-08-09	7,700	7,740	7,570	7,570	68,600	7,570
2023-08-08	7,950	7,970	7,670	7,670	96,900	7,670
2023-08-07	8,020	8,100	7,840	8,060	39,700	8,060
2023-08-04	8,050	8,140	7,980	8,030	44,500	8,030
2023-08-03	8,250	8,270	8,080	8,110	49,000	8,110
2023-08-02	8,560	8,560	8,340	8,360	41,000	8,360
2023-08-01	8,540	8,650	8,510	8,570	44,900	8,570
2023-07-31	8,620	8,680	8,470	8,510	47,800	8,510
2023-07-28	8,510	8,630	8,410	8,620	30,900	8,620
2023-07-27	8,560	8,620	8,390	8,590	32,700	8,590
2023-07-26	8,570	8,670	8,530	8,570	33,100	8,570
2023-07-25	8,770	8,770	8,530	8,570	35,900	8,570
2023-07-24	8,750	8,840	8,610	8,640	44,400	8,640
2023-07-21	8,750	8,850	8,630	8,720	61,000	8,720
2023-07-20	9,380	9,390	8,940	8,980	78,900	8,980
2023-07-19	9,430	9,480	9,270	9,480	47,400	9,480
2023-07-18	9,330	9,370	9,190	9,340	39,500	9,340
2023-07-14	9,220	9,290	9,000	9,070	30,400	9,070
2023-07-13	9,080	9,140	8,930	9,070	46,200	9,070
2023-07-12	9,320	9,320	8,900	8,930	73,800	8,930
2023-07-11	9,290	9,430	9,210	9,320	62,400	9,320
2023-07-10	9,360	9,450	9,060	9,090	53,500	9,090
2023-07-07	9,300	9,600	9,170	9,440	100,700	9,440
2023-07-06	9,670	9,770	9,400	9,500	90,200	9,500
2023-07-05	9,950	10,040	9,840	9,970	77,600	9,970
2023-07-04	10,500	10,500	9,910	10,060	156,400	10,060
2023-07-03	10,390	10,560	10,100	10,480	131,700	10,480
2023-06-30	10,010	10,380	9,830	10,310	151,800	10,310
2023-06-29	9,570	10,100	9,560	10,000	160,500	10,000
2023-06-28	9,100	9,500	8,920	9,450	178,200	9,450
2023-06-27	8,820	9,010	8,630	8,970	136,100	8,970
2023-06-26	8,750	9,320	8,640	8,940	541,700	8,940
2023-06-23	8,090	8,090	7,860	7,950	72,000	7,950
2023-06-22	8,140	8,180	8,010	8,010	46,600	8,010
2023-06-21	8,070	8,190	8,040	8,160	45,100	8,160
2023-06-20	8,080	8,080	7,980	8,080	30,600	8,080
2023-06-19	8,060	8,120	7,950	7,980	45,900	7,980
2023-06-16	8,030	8,130	7,990	8,050	36,800	8,050
2023-06-15	8,230	8,300	8,030	8,050	66,900	8,050
2023-06-14	8,310	8,390	8,140	8,220	33,200	8,220
2023-06-13	8,570	8,570	8,250	8,270	62,000	8,270
2023-06-12	8,080	8,360	8,040	8,270	53,100	8,270
2023-06-09	8,130	8,150	7,970	8,110	57,200	8,110
2023-06-08	8,070	8,130	7,910	8,030	58,700	8,030
2023-06-07	8,780	8,780	8,140	8,150	74,100	8,150
2023-06-06	8,610	8,700	8,520	8,680	49,900	8,680
2023-06-05	8,730	8,860	8,670	8,800	55,200	8,800
2023-06-02	8,700	8,720	8,570	8,580	47,200	8,580
2023-06-01	8,650	8,790	8,590	8,660	55,900	8,660
2023-05-31	9,170	9,200	8,720	8,770	76,800	8,770
2023-05-30	9,200	9,350	9,060	9,320	76,100	9,320
2023-05-29	9,020	9,370	9,000	9,150	189,300	9,150
2023-05-26	8,810	8,880	8,720	8,750	74,500	8,750
2023-05-25	8,840	8,840	8,700	8,720	37,700	8,720
2023-05-24	8,510	8,820	8,470	8,760	78,200	8,760
2023-05-23	8,520	8,780	8,480	8,570	62,400	8,570
2023-05-22	8,680	8,680	8,310	8,440	70,700	8,440
2023-05-19	8,290	8,590	8,280	8,580	134,700	8,580
2023-05-18	8,010	8,170	8,000	8,140	95,400	8,140
2023-05-17	7,720	7,850	7,720	7,840	49,300	7,840
2023-05-16	7,610	7,790	7,570	7,760	107,900	7,760
2023-05-15	7,010	7,490	7,010	7,460	135,500	7,460
2023-05-12	7,670	7,700	7,530	7,570	35,000	7,570
2023-05-11	7,580	7,770	7,580	7,700	36,900	7,700
2023-05-10	7,590	7,600	7,490	7,570	25,100	7,570
2023-05-09	7,610	7,660	7,540	7,570	21,600	7,570
2023-05-08	7,740	7,740	7,510	7,620	66,900	7,620
2023-05-02	7,700	7,790	7,630	7,690	57,500	7,690
2023-05-01	7,790	7,830	7,580	7,630	51,500	7,630
2023-04-28	7,740	7,760	7,610	7,700	46,600	7,700
2023-04-27	7,730	7,790	7,580	7,590	43,700	7,590
2023-04-26	7,850	7,870	7,610	7,680	100,500	7,680
2023-04-25	8,090	8,110	7,900	7,900	58,800	7,900
2023-04-24	8,200	8,270	7,990	8,030	63,300	8,030
2023-04-21	7,920	8,480	7,910	8,320	95,100	8,320
2023-04-20	8,050	8,070	7,860	7,920	97,600	7,920
2023-04-19	8,270	8,300	7,980	8,110	72,100	8,110
2023-04-18	8,450	8,540	8,240	8,340	34,400	8,340
2023-04-17	8,490	8,560	8,410	8,480	19,200	8,480
2023-04-14	8,590	8,630	8,500	8,510	25,600	8,510
2023-04-13	8,520	8,600	8,490	8,530	26,700	8,530
2023-04-12	8,740	8,830	8,570	8,610	30,300	8,610
2023-04-11	8,620	8,850	8,620	8,720	48,000	8,720
2023-04-10	8,480	8,600	8,440	8,440	24,500	8,440
2023-04-07	8,490	8,590	8,350	8,460	33,300	8,460
2023-04-06	8,510	8,590	8,370	8,440	36,700	8,440
2023-04-05	8,730	8,770	8,640	8,650	51,400	8,650
2023-04-04	8,840	8,880	8,680	8,880	58,200	8,880
2023-04-03	9,120	9,130	8,850	8,960	61,000	8,960
2023-03-31	9,130	9,180	8,950	9,000	60,100	9,000
2023-03-30	9,060	9,160	8,860	9,040	41,600	9,040
2023-03-29	8,810	9,000	8,680	9,000	53,800	9,000
2023-03-28	9,110	9,150	8,740	8,790	72,800	8,790
2023-03-27	9,200	9,370	9,150	9,150	45,000	9,150
2023-03-24	9,270	9,490	9,180	9,200	87,600	9,200
2023-03-23	9,050	9,130	9,020	9,120	33,400	9,120
2023-03-22	8,810	9,250	8,800	9,150	81,800	9,150
2023-03-20	8,670	8,850	8,610	8,740	67,700	8,740
2023-03-17	8,940	9,070	8,670	8,670	243,600	8,670
2023-03-16	8,650	8,830	8,500	8,790	56,400	8,790
2023-03-15	8,920	8,920	8,720	8,800	31,300	8,800
2023-03-14	9,130	9,190	8,770	8,780	63,300	8,780
2023-03-13	9,010	9,030	8,770	8,870	41,900	8,870
2023-03-10	8,970	9,200	8,970	9,110	26,600	9,110
2023-03-09	9,470	9,470	9,060	9,120	36,800	9,120
2023-03-08	9,180	9,390	9,070	9,170	41,100	9,170
2023-03-07	9,340	9,350	9,180	9,240	34,000	9,240
2023-03-06	9,300	9,540	9,300	9,340	50,300	9,340
2023-03-03	9,260	9,420	9,000	9,150	65,200	9,150
2023-03-02	9,250	9,320	9,090	9,170	48,800	9,170
2023-03-01	9,320	9,430	9,130	9,370	49,900	9,370
2023-02-28	9,180	9,450	9,080	9,170	60,200	9,170
2023-02-27	9,080	9,300	8,850	9,040	108,100	9,040
2023-02-24	8,340	9,050	8,300	8,990	155,200	8,990
2023-02-22	7,980	8,300	7,980	8,190	55,900	8,190
2023-02-21	8,150	8,260	8,020	8,130	61,800	8,130
2023-02-20	8,400	8,400	8,210	8,260	56,600	8,260
2023-02-17	8,490	8,550	8,420	8,430	55,900	8,430
2023-02-16	8,600	8,780	8,510	8,760	49,100	8,760
2023-02-15	8,610	8,710	8,470	8,480	33,100	8,480
2023-02-14	8,330	8,860	8,330	8,680	114,900	8,680
2023-02-13	8,750	8,990	8,310	8,340	157,600	8,340
2023-02-10	9,040	9,070	8,820	9,030	65,600	9,030
2023-02-09	8,840	9,090	8,840	9,040	44,400	9,040
2023-02-08	9,010	9,090	8,910	8,990	44,700	8,990
2023-02-07	8,820	9,000	8,760	8,950	41,300	8,950
2023-02-06	8,800	8,950	8,750	8,840	32,600	8,840
2023-02-03	9,020	9,090	8,800	8,850	45,700	8,850
2023-02-02	9,080	9,200	8,880	9,050	94,600	9,050
2023-02-01	9,160	9,320	8,730	8,780	116,700	8,780
2023-01-31	9,140	9,280	9,020	9,160	35,300	9,160
2023-01-30	9,130	9,330	8,990	9,260	48,900	9,260
2023-01-27	9,380	9,500	9,250	9,270	63,900	9,270
2023-01-26	9,340	9,570	9,300	9,530	84,200	9,530
2023-01-25	9,170	9,410	9,030	9,310	58,200	9,310
2023-01-24	8,970	9,280	8,940	9,250	112,700	9,250
2023-01-23	8,970	8,970	8,730	8,730	28,900	8,730
2023-01-20	8,510	8,780	8,480	8,670	36,500	8,670
2023-01-19	8,720	8,840	8,590	8,660	59,400	8,660
2023-01-18	8,700	9,050	8,570	8,940	50,400	8,940
2023-01-17	8,460	8,780	8,420	8,700	60,800	8,700
2023-01-16	8,450	8,640	8,300	8,400	88,100	8,400
2023-01-13	8,300	8,630	8,280	8,550	73,900	8,550
2023-01-12	8,200	8,310	8,050	8,310	50,500	8,310
2023-01-11	8,150	8,380	8,100	8,190	52,300	8,190
2023-01-10	8,130	8,150	7,980	8,100	55,000	8,100
2023-01-06	7,670	7,850	7,440	7,830	129,700	7,830
2023-01-05	7,460	8,050	7,460	7,820	143,800	7,820
2023-01-04	7,310	7,380	7,160	7,260	56,700	7,260

分割・併合履歴：なし