東洋合成工業(4970)の株価時系列情報
東洋合成工業(4970)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 8,040 | 8,060 | 7,790 | 8,020 | 66,100 |
| 2024/04/22 | 8,300 | 8,300 | 7,880 | 7,890 | 93,400 |
| 2024/04/19 | 8,720 | 8,720 | 8,250 | 8,350 | 85,800 |
| 2024/04/18 | 9,000 | 9,130 | 8,820 | 8,950 | 44,700 |
| 2024/04/17 | 8,810 | 9,240 | 8,650 | 9,000 | 49,700 |
| 2024/04/16 | 8,870 | 8,980 | 8,750 | 8,750 | 38,300 |
| 2024/04/15 | 8,900 | 9,050 | 8,850 | 8,960 | 40,700 |
| 2024/04/12 | 9,250 | 9,300 | 9,000 | 9,130 | 42,000 |
| 2024/04/11 | 8,970 | 9,080 | 8,880 | 9,050 | 29,100 |
| 2024/04/10 | 8,870 | 9,100 | 8,820 | 9,020 | 62,200 |
| 2024/04/09 | 8,710 | 9,000 | 8,600 | 8,950 | 62,100 |
| 2024/04/08 | 8,680 | 8,790 | 8,540 | 8,560 | 55,400 |
| 2024/04/05 | 8,730 | 8,840 | 8,640 | 8,700 | 74,500 |
| 2024/04/04 | 9,100 | 9,250 | 8,950 | 9,030 | 41,700 |
| 2024/04/03 | 9,190 | 9,310 | 8,980 | 9,080 | 64,400 |
| 2024/04/02 | 9,300 | 9,370 | 9,200 | 9,340 | 46,800 |
| 2024/04/01 | 9,580 | 9,580 | 9,250 | 9,250 | 87,600 |
| 2024/03/29 | 9,690 | 9,830 | 9,490 | 9,630 | 63,700 |
| 2024/03/28 | 9,760 | 10,070 | 9,600 | 9,670 | 71,600 |
| 2024/03/27 | 9,660 | 9,720 | 9,570 | 9,630 | 30,900 |
| 2024/03/26 | 9,760 | 9,890 | 9,590 | 9,650 | 75,600 |
| 2024/03/25 | 9,770 | 10,050 | 9,750 | 9,910 | 47,300 |
| 2024/03/22 | 10,240 | 10,240 | 9,960 | 10,010 | 36,400 |
| 2024/03/21 | 9,970 | 10,310 | 9,770 | 10,250 | 121,000 |
| 2024/03/19 | 9,540 | 9,770 | 9,420 | 9,470 | 78,100 |
| 2024/03/18 | 9,550 | 9,720 | 9,450 | 9,600 | 47,800 |
| 2024/03/15 | 9,840 | 9,840 | 9,430 | 9,460 | 59,200 |
| 2024/03/14 | 10,270 | 10,380 | 9,510 | 9,850 | 107,000 |
| 2024/03/13 | 10,200 | 10,660 | 9,800 | 10,180 | 247,200 |
| 2024/03/12 | 9,280 | 9,650 | 9,100 | 9,620 | 42,600 |
| 2024/03/11 | 9,260 | 9,430 | 9,220 | 9,280 | 59,900 |
| 2024/03/08 | 9,700 | 9,800 | 9,550 | 9,550 | 47,600 |
| 2024/03/07 | 10,050 | 10,130 | 9,700 | 9,700 | 42,100 |
| 2024/03/06 | 9,760 | 10,040 | 9,760 | 9,940 | 41,300 |
| 2024/03/05 | 9,950 | 10,120 | 9,940 | 10,060 | 36,400 |
| 2024/03/04 | 10,240 | 10,310 | 10,060 | 10,060 | 53,200 |
| 2024/03/01 | 10,090 | 10,350 | 9,920 | 10,060 | 84,100 |
| 2024/02/29 | 9,900 | 9,980 | 9,750 | 9,940 | 69,300 |
| 2024/02/28 | 9,480 | 9,900 | 9,470 | 9,890 | 91,500 |
| 2024/02/27 | 9,230 | 9,490 | 9,230 | 9,480 | 49,400 |
| 2024/02/26 | 9,610 | 9,680 | 9,110 | 9,300 | 118,100 |
| 2024/02/22 | 9,520 | 9,650 | 9,440 | 9,610 | 100,400 |
| 2024/02/21 | 9,300 | 9,340 | 9,160 | 9,220 | 56,100 |
| 2024/02/20 | 9,190 | 9,270 | 9,090 | 9,200 | 68,200 |
| 2024/02/19 | 9,330 | 9,560 | 9,100 | 9,170 | 85,000 |
| 2024/02/16 | 9,280 | 9,430 | 9,100 | 9,330 | 94,800 |
| 2024/02/15 | 9,100 | 9,240 | 8,970 | 9,170 | 64,100 |
| 2024/02/14 | 8,890 | 9,060 | 8,740 | 8,990 | 86,600 |
| 2024/02/13 | 9,450 | 9,670 | 8,940 | 9,000 | 207,500 |
| 2024/02/09 | 9,130 | 9,190 | 9,050 | 9,060 | 64,700 |
| 2024/02/08 | 9,160 | 9,280 | 9,050 | 9,110 | 59,000 |
| 2024/02/07 | 8,970 | 9,380 | 8,910 | 9,100 | 83,900 |
| 2024/02/06 | 9,000 | 9,220 | 8,970 | 9,210 | 129,600 |
| 2024/02/05 | 8,840 | 8,970 | 8,530 | 8,630 | 51,500 |
| 2024/02/02 | 8,720 | 8,960 | 8,680 | 8,810 | 54,900 |
| 2024/02/01 | 8,670 | 8,780 | 8,610 | 8,660 | 27,200 |
| 2024/01/31 | 8,960 | 8,960 | 8,580 | 8,700 | 77,100 |
| 2024/01/30 | 8,750 | 8,950 | 8,740 | 8,810 | 70,600 |
| 2024/01/29 | 8,570 | 8,800 | 8,570 | 8,730 | 88,000 |
| 2024/01/26 | 8,760 | 8,900 | 8,650 | 8,650 | 85,700 |
| 2024/01/25 | 8,670 | 9,040 | 8,630 | 8,910 | 260,800 |
| 2024/01/24 | 8,120 | 8,390 | 8,080 | 8,380 | 86,900 |
| 2024/01/23 | 8,850 | 8,850 | 8,300 | 8,310 | 152,100 |
| 2024/01/22 | 8,300 | 8,900 | 8,240 | 8,900 | 303,000 |
| 2024/01/19 | 7,400 | 8,130 | 7,400 | 8,060 | 232,800 |
| 2024/01/18 | 7,420 | 7,500 | 7,330 | 7,390 | 68,200 |
| 2024/01/17 | 7,680 | 7,750 | 7,480 | 7,480 | 91,500 |
| 2024/01/16 | 7,840 | 7,920 | 7,710 | 7,710 | 73,600 |
| 2024/01/15 | 7,980 | 8,010 | 7,820 | 7,840 | 97,800 |
| 2024/01/12 | 8,220 | 8,260 | 7,980 | 8,090 | 113,300 |
| 2024/01/11 | 8,470 | 8,470 | 8,210 | 8,300 | 57,800 |
| 2024/01/10 | 8,230 | 8,440 | 8,180 | 8,430 | 64,400 |
| 2024/01/09 | 8,140 | 8,320 | 8,060 | 8,250 | 55,200 |
| 2024/01/05 | 8,140 | 8,400 | 7,960 | 7,990 | 77,000 |
| 2024/01/04 | 8,190 | 8,290 | 8,040 | 8,280 | 65,100 |
| 2023/12/29 | 8,160 | 8,380 | 8,090 | 8,340 | 64,100 |
| 2023/12/28 | 8,340 | 8,340 | 8,050 | 8,260 | 52,100 |
| 2023/12/27 | 8,190 | 8,230 | 8,020 | 8,230 | 78,200 |
| 2023/12/26 | 8,020 | 8,180 | 8,020 | 8,090 | 47,500 |
| 2023/12/25 | 8,330 | 8,500 | 7,960 | 8,020 | 104,800 |
| 2023/12/22 | 8,230 | 8,450 | 8,130 | 8,180 | 139,000 |
| 2023/12/21 | 7,900 | 8,090 | 7,820 | 8,080 | 171,800 |
| 2023/12/20 | 7,730 | 7,850 | 7,650 | 7,800 | 63,200 |
| 2023/12/19 | 7,580 | 7,760 | 7,520 | 7,710 | 70,500 |
| 2023/12/18 | 7,590 | 7,610 | 7,430 | 7,540 | 60,000 |
| 2023/12/15 | 7,220 | 7,560 | 7,220 | 7,480 | 103,300 |
| 2023/12/14 | 7,490 | 7,490 | 7,140 | 7,150 | 48,400 |
| 2023/12/13 | 7,320 | 7,440 | 7,210 | 7,370 | 53,300 |
| 2023/12/12 | 7,230 | 7,290 | 7,160 | 7,190 | 41,100 |
| 2023/12/11 | 6,950 | 7,180 | 6,950 | 7,050 | 27,900 |
| 2023/12/08 | 7,160 | 7,210 | 6,900 | 6,910 | 38,700 |
| 2023/12/07 | 7,190 | 7,260 | 7,040 | 7,190 | 61,100 |
| 2023/12/06 | 7,240 | 7,410 | 7,220 | 7,260 | 52,200 |
| 2023/12/05 | 7,480 | 7,690 | 7,240 | 7,290 | 99,700 |
| 2023/12/04 | 7,430 | 7,600 | 7,250 | 7,500 | 114,000 |
| 2023/12/01 | 6,950 | 7,380 | 6,750 | 7,370 | 201,400 |
| 2023/11/30 | 6,630 | 6,760 | 6,580 | 6,700 | 43,800 |
| 2023/11/29 | 6,750 | 6,810 | 6,550 | 6,560 | 65,000 |
| 2023/11/28 | 6,930 | 6,970 | 6,730 | 6,760 | 35,400 |
| 2023/11/27 | 7,030 | 7,070 | 6,950 | 6,990 | 24,800 |
| 2023/11/24 | 7,160 | 7,210 | 7,030 | 7,030 | 41,200 |
| 2023/11/22 | 7,130 | 7,130 | 6,990 | 7,070 | 54,200 |
| 2023/11/21 | 7,040 | 7,280 | 6,990 | 7,250 | 81,600 |
| 2023/11/20 | 6,980 | 7,040 | 6,950 | 6,960 | 34,000 |
| 2023/11/17 | 6,880 | 6,990 | 6,840 | 6,950 | 44,100 |
| 2023/11/16 | 6,990 | 6,990 | 6,810 | 6,850 | 42,800 |
| 2023/11/15 | 7,040 | 7,100 | 6,860 | 6,900 | 52,000 |
| 2023/11/14 | 6,830 | 7,010 | 6,760 | 6,930 | 61,000 |
| 2023/11/13 | 7,000 | 7,280 | 6,840 | 6,850 | 147,200 |
| 2023/11/10 | 6,710 | 6,910 | 6,570 | 6,830 | 94,100 |
| 2023/11/09 | 6,560 | 6,770 | 6,560 | 6,710 | 55,800 |
| 2023/11/08 | 6,610 | 6,710 | 6,480 | 6,560 | 34,700 |
| 2023/11/07 | 6,500 | 6,650 | 6,480 | 6,560 | 37,100 |
| 2023/11/06 | 6,430 | 6,560 | 6,430 | 6,530 | 41,800 |
| 2023/11/02 | 6,390 | 6,470 | 6,300 | 6,390 | 30,900 |
| 2023/11/01 | 6,320 | 6,340 | 6,110 | 6,230 | 31,100 |
| 2023/10/31 | 6,060 | 6,260 | 5,930 | 6,220 | 47,100 |
| 2023/10/30 | 6,070 | 6,150 | 6,040 | 6,060 | 24,900 |
| 2023/10/27 | 6,170 | 6,200 | 6,110 | 6,120 | 30,100 |
| 2023/10/26 | 6,270 | 6,270 | 6,080 | 6,110 | 59,300 |
| 2023/10/25 | 6,430 | 6,470 | 6,300 | 6,320 | 32,500 |
| 2023/10/24 | 6,350 | 6,420 | 6,040 | 6,350 | 58,100 |
| 2023/10/23 | 6,520 | 6,520 | 6,160 | 6,280 | 88,100 |
| 2023/10/20 | 6,590 | 6,610 | 6,450 | 6,580 | 35,400 |
| 2023/10/19 | 6,730 | 6,740 | 6,600 | 6,670 | 33,000 |
| 2023/10/18 | 6,710 | 6,910 | 6,550 | 6,890 | 61,600 |
| 2023/10/17 | 6,590 | 6,820 | 6,570 | 6,610 | 38,900 |
| 2023/10/16 | 6,750 | 6,790 | 6,480 | 6,490 | 61,900 |
| 2023/10/13 | 7,000 | 7,080 | 6,820 | 6,820 | 103,800 |
| 2023/10/12 | 6,560 | 6,960 | 6,500 | 6,930 | 103,400 |
| 2023/10/11 | 6,470 | 6,510 | 6,360 | 6,410 | 22,000 |
| 2023/10/10 | 6,420 | 6,480 | 6,410 | 6,470 | 26,600 |
| 2023/10/06 | 6,350 | 6,400 | 6,210 | 6,340 | 27,200 |
| 2023/10/05 | 6,350 | 6,400 | 6,280 | 6,360 | 32,700 |
| 2023/10/04 | 6,160 | 6,320 | 6,100 | 6,220 | 68,400 |
| 2023/10/03 | 6,560 | 6,640 | 6,280 | 6,310 | 78,600 |
| 2023/10/02 | 6,710 | 6,750 | 6,570 | 6,580 | 77,600 |
| 2023/09/29 | 6,800 | 6,950 | 6,690 | 6,740 | 63,300 |
| 2023/09/28 | 6,540 | 6,770 | 6,540 | 6,720 | 42,300 |
| 2023/09/27 | 6,570 | 6,670 | 6,520 | 6,560 | 32,500 |
| 2023/09/26 | 6,700 | 6,710 | 6,560 | 6,650 | 35,100 |
| 2023/09/25 | 6,610 | 6,700 | 6,530 | 6,700 | 23,700 |
| 2023/09/22 | 6,590 | 6,630 | 6,510 | 6,530 | 34,500 |
| 2023/09/21 | 6,700 | 6,750 | 6,610 | 6,680 | 34,800 |
| 2023/09/20 | 6,620 | 6,810 | 6,570 | 6,740 | 65,100 |
| 2023/09/19 | 6,900 | 6,900 | 6,690 | 6,720 | 80,300 |
| 2023/09/15 | 7,080 | 7,090 | 6,900 | 6,910 | 60,500 |
| 2023/09/14 | 7,030 | 7,130 | 7,010 | 7,080 | 29,700 |
| 2023/09/13 | 7,070 | 7,080 | 7,000 | 7,000 | 14,600 |
| 2023/09/12 | 6,940 | 7,080 | 6,930 | 7,040 | 38,200 |
| 2023/09/11 | 7,160 | 7,160 | 6,960 | 7,020 | 97,000 |
| 2023/09/08 | 7,190 | 7,240 | 7,140 | 7,180 | 51,000 |
| 2023/09/07 | 7,350 | 7,380 | 7,230 | 7,240 | 44,800 |
| 2023/09/06 | 7,460 | 7,470 | 7,340 | 7,390 | 32,400 |
| 2023/09/05 | 7,300 | 7,550 | 7,300 | 7,480 | 64,500 |
| 2023/09/04 | 7,330 | 7,370 | 7,270 | 7,300 | 40,100 |
| 2023/09/01 | 7,390 | 7,400 | 7,270 | 7,350 | 68,900 |
| 2023/08/31 | 7,490 | 7,490 | 7,430 | 7,430 | 40,800 |
| 2023/08/30 | 7,510 | 7,530 | 7,400 | 7,490 | 43,100 |
| 2023/08/29 | 7,610 | 7,620 | 7,350 | 7,450 | 95,400 |
| 2023/08/28 | 7,510 | 7,640 | 7,450 | 7,560 | 48,300 |
| 2023/08/25 | 7,570 | 7,620 | 7,460 | 7,500 | 53,500 |
| 2023/08/24 | 7,850 | 7,850 | 7,660 | 7,720 | 46,300 |
| 2023/08/23 | 7,520 | 7,730 | 7,490 | 7,730 | 56,300 |
| 2023/08/22 | 7,620 | 7,760 | 7,550 | 7,630 | 69,400 |
| 2023/08/21 | 7,780 | 7,780 | 7,530 | 7,530 | 83,300 |
| 2023/08/18 | 8,020 | 8,080 | 7,830 | 7,930 | 81,000 |
| 2023/08/17 | 7,820 | 7,990 | 7,730 | 7,990 | 104,600 |
| 2023/08/16 | 7,460 | 7,760 | 7,460 | 7,760 | 79,500 |
| 2023/08/15 | 7,300 | 7,700 | 7,240 | 7,660 | 123,600 |
| 2023/08/14 | 7,960 | 8,020 | 7,210 | 7,290 | 173,300 |
| 2023/08/10 | 7,570 | 7,700 | 7,520 | 7,660 | 50,300 |
| 2023/08/09 | 7,700 | 7,740 | 7,570 | 7,570 | 68,600 |
| 2023/08/08 | 7,950 | 7,970 | 7,670 | 7,670 | 96,900 |
| 2023/08/07 | 8,020 | 8,100 | 7,840 | 8,060 | 39,700 |
| 2023/08/04 | 8,050 | 8,140 | 7,980 | 8,030 | 44,500 |
| 2023/08/03 | 8,250 | 8,270 | 8,080 | 8,110 | 49,000 |
| 2023/08/02 | 8,560 | 8,560 | 8,340 | 8,360 | 41,000 |
| 2023/08/01 | 8,540 | 8,650 | 8,510 | 8,570 | 44,900 |
| 2023/07/31 | 8,620 | 8,680 | 8,470 | 8,510 | 47,800 |
| 2023/07/28 | 8,510 | 8,630 | 8,410 | 8,620 | 30,900 |
| 2023/07/27 | 8,560 | 8,620 | 8,390 | 8,590 | 32,700 |
| 2023/07/26 | 8,570 | 8,670 | 8,530 | 8,570 | 33,100 |
| 2023/07/25 | 8,770 | 8,770 | 8,530 | 8,570 | 35,900 |
| 2023/07/24 | 8,750 | 8,840 | 8,610 | 8,640 | 44,400 |
| 2023/07/21 | 8,750 | 8,850 | 8,630 | 8,720 | 61,000 |
| 2023/07/20 | 9,380 | 9,390 | 8,940 | 8,980 | 78,900 |
| 2023/07/19 | 9,430 | 9,480 | 9,270 | 9,480 | 47,400 |
| 2023/07/18 | 9,330 | 9,370 | 9,190 | 9,340 | 39,500 |
| 2023/07/14 | 9,220 | 9,290 | 9,000 | 9,070 | 30,400 |
| 2023/07/13 | 9,080 | 9,140 | 8,930 | 9,070 | 46,200 |
| 2023/07/12 | 9,320 | 9,320 | 8,900 | 8,930 | 73,800 |
| 2023/07/11 | 9,290 | 9,430 | 9,210 | 9,320 | 62,400 |
| 2023/07/10 | 9,360 | 9,450 | 9,060 | 9,090 | 53,500 |
| 2023/07/07 | 9,300 | 9,600 | 9,170 | 9,440 | 100,700 |
| 2023/07/06 | 9,670 | 9,770 | 9,400 | 9,500 | 90,200 |
| 2023/07/05 | 9,950 | 10,040 | 9,840 | 9,970 | 77,600 |
| 2023/07/04 | 10,500 | 10,500 | 9,910 | 10,060 | 156,400 |
| 2023/07/03 | 10,390 | 10,560 | 10,100 | 10,480 | 131,700 |
| 2023/06/30 | 10,010 | 10,380 | 9,830 | 10,310 | 151,800 |