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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,775 | 4,815 | 4,575 | 4,595 | 37,000 |
| 2025/06/12 | 4,885 | 4,900 | 4,750 | 4,795 | 22,700 |
| 2025/06/11 | 4,700 | 4,900 | 4,700 | 4,860 | 36,400 |
| 2025/06/10 | 4,750 | 4,800 | 4,680 | 4,680 | 29,200 |
| 2025/06/09 | 4,650 | 4,765 | 4,650 | 4,705 | 22,900 |
| 2025/06/06 | 4,615 | 4,650 | 4,590 | 4,625 | 11,400 |
| 2025/06/05 | 4,555 | 4,655 | 4,555 | 4,645 | 21,300 |
| 2025/06/04 | 4,665 | 4,730 | 4,605 | 4,605 | 39,300 |
| 2025/06/03 | 4,535 | 4,630 | 4,525 | 4,525 | 20,700 |
| 2025/06/02 | 4,630 | 4,630 | 4,525 | 4,535 | 33,200 |
| 2025/05/30 | 4,585 | 4,680 | 4,535 | 4,635 | 35,400 |
| 2025/05/29 | 4,630 | 4,670 | 4,570 | 4,625 | 34,600 |
| 2025/05/28 | 4,605 | 4,685 | 4,570 | 4,610 | 38,600 |
| 2025/05/27 | 4,430 | 4,550 | 4,430 | 4,550 | 24,900 |
| 2025/05/26 | 4,410 | 4,485 | 4,390 | 4,460 | 32,900 |
| 2025/05/23 | 4,470 | 4,550 | 4,440 | 4,445 | 26,000 |
| 2025/05/22 | 4,470 | 4,545 | 4,430 | 4,480 | 32,600 |
| 2025/05/21 | 4,615 | 4,665 | 4,540 | 4,540 | 27,500 |
| 2025/05/20 | 4,650 | 4,715 | 4,615 | 4,630 | 34,900 |
| 2025/05/19 | 4,655 | 4,710 | 4,625 | 4,640 | 56,800 |
| 2025/05/16 | 4,945 | 4,945 | 4,840 | 4,855 | 30,900 |
| 2025/05/15 | 4,925 | 4,995 | 4,880 | 4,965 | 32,900 |
| 2025/05/14 | 5,070 | 5,190 | 4,915 | 4,995 | 42,900 |
| 2025/05/13 | 5,320 | 5,470 | 5,120 | 5,170 | 77,500 |
| 2025/05/12 | 4,685 | 5,100 | 4,675 | 5,020 | 176,600 |
| 2025/05/09 | 5,020 | 5,120 | 5,010 | 5,060 | 41,800 |
| 2025/05/08 | 4,975 | 5,050 | 4,960 | 5,020 | 39,500 |
| 2025/05/07 | 5,030 | 5,070 | 4,945 | 5,030 | 43,900 |
| 2025/05/02 | 5,160 | 5,160 | 5,010 | 5,080 | 35,500 |
| 2025/05/01 | 4,885 | 5,090 | 4,860 | 5,070 | 47,000 |
| 2025/04/30 | 4,860 | 4,895 | 4,735 | 4,815 | 33,700 |
| 2025/04/28 | 4,935 | 4,950 | 4,805 | 4,805 | 61,200 |
| 2025/04/25 | 4,625 | 4,805 | 4,585 | 4,805 | 92,100 |
| 2025/04/24 | 4,420 | 4,470 | 4,355 | 4,415 | 43,900 |
| 2025/04/23 | 4,380 | 4,455 | 4,285 | 4,345 | 45,000 |
| 2025/04/22 | 4,275 | 4,320 | 4,225 | 4,310 | 36,900 |
| 2025/04/21 | 4,380 | 4,465 | 4,325 | 4,335 | 31,700 |
| 2025/04/18 | 4,350 | 4,470 | 4,350 | 4,385 | 37,700 |
| 2025/04/17 | 4,315 | 4,410 | 4,270 | 4,400 | 59,700 |
| 2025/04/16 | 4,655 | 4,655 | 4,380 | 4,385 | 47,600 |
| 2025/04/15 | 4,735 | 4,775 | 4,680 | 4,700 | 24,800 |
| 2025/04/14 | 4,830 | 4,855 | 4,680 | 4,725 | 50,200 |
| 2025/04/11 | 4,580 | 4,750 | 4,455 | 4,740 | 32,600 |
| 2025/04/10 | 4,715 | 4,780 | 4,655 | 4,715 | 50,300 |
| 2025/04/09 | 4,415 | 4,430 | 4,195 | 4,225 | 70,400 |
| 2025/04/08 | 4,310 | 4,710 | 4,310 | 4,695 | 78,200 |
| 2025/04/07 | 4,055 | 4,340 | 4,055 | 4,110 | 88,700 |
| 2025/04/04 | 4,950 | 4,975 | 4,600 | 4,755 | 96,900 |
| 2025/04/03 | 4,915 | 5,200 | 4,890 | 5,140 | 56,000 |
| 2025/04/02 | 5,340 | 5,340 | 5,190 | 5,250 | 27,300 |
| 2025/04/01 | 5,320 | 5,460 | 5,240 | 5,300 | 24,100 |
| 2025/03/31 | 5,520 | 5,640 | 5,280 | 5,310 | 30,000 |
| 2025/03/28 | 5,770 | 5,830 | 5,680 | 5,680 | 22,200 |
| 2025/03/27 | 5,710 | 5,810 | 5,710 | 5,730 | 21,100 |
| 2025/03/26 | 5,830 | 5,860 | 5,710 | 5,740 | 27,200 |
| 2025/03/25 | 5,720 | 5,820 | 5,700 | 5,810 | 20,600 |
| 2025/03/24 | 5,810 | 5,840 | 5,670 | 5,670 | 34,900 |
| 2025/03/21 | 5,800 | 5,870 | 5,710 | 5,730 | 39,500 |
| 2025/03/19 | 5,730 | 5,850 | 5,680 | 5,720 | 30,600 |
| 2025/03/18 | 5,750 | 5,750 | 5,680 | 5,730 | 20,700 |
| 2025/03/17 | 5,700 | 5,840 | 5,630 | 5,650 | 34,000 |
| 2025/03/14 | 5,360 | 5,590 | 5,360 | 5,580 | 33,800 |
| 2025/03/13 | 5,540 | 5,570 | 5,410 | 5,410 | 28,300 |
| 2025/03/12 | 5,400 | 5,520 | 5,320 | 5,380 | 51,700 |
| 2025/03/11 | 5,170 | 5,290 | 5,150 | 5,270 | 44,900 |
| 2025/03/10 | 5,190 | 5,450 | 5,170 | 5,370 | 62,800 |
| 2025/03/07 | 5,270 | 5,350 | 5,180 | 5,240 | 40,400 |
| 2025/03/06 | 5,270 | 5,330 | 5,210 | 5,300 | 40,100 |
| 2025/03/05 | 4,920 | 5,190 | 4,920 | 5,170 | 50,000 |
| 2025/03/04 | 5,070 | 5,090 | 4,870 | 4,920 | 95,100 |
| 2025/03/03 | 5,480 | 5,480 | 5,170 | 5,170 | 88,200 |
| 2025/02/28 | 5,590 | 5,630 | 5,310 | 5,380 | 73,300 |
| 2025/02/27 | 5,780 | 5,800 | 5,660 | 5,690 | 21,200 |
| 2025/02/26 | 5,720 | 5,770 | 5,620 | 5,700 | 35,000 |
| 2025/02/25 | 6,060 | 6,110 | 5,760 | 5,790 | 61,600 |
| 2025/02/21 | 6,010 | 6,180 | 5,960 | 6,160 | 46,100 |
| 2025/02/20 | 6,200 | 6,270 | 6,070 | 6,080 | 81,800 |
| 2025/02/19 | 6,120 | 6,190 | 5,900 | 6,080 | 115,900 |
| 2025/02/18 | 5,770 | 5,980 | 5,730 | 5,840 | 79,100 |
| 2025/02/17 | 5,750 | 5,770 | 5,640 | 5,770 | 51,800 |
| 2025/02/14 | 5,650 | 5,670 | 5,580 | 5,620 | 16,100 |
| 2025/02/13 | 5,650 | 5,790 | 5,650 | 5,650 | 46,000 |
| 2025/02/12 | 5,820 | 5,820 | 5,620 | 5,650 | 61,800 |
| 2025/02/10 | 5,500 | 5,860 | 5,440 | 5,820 | 155,500 |
| 2025/02/07 | 5,200 | 5,260 | 5,140 | 5,230 | 40,400 |
| 2025/02/06 | 5,070 | 5,220 | 5,070 | 5,160 | 27,600 |
| 2025/02/05 | 5,050 | 5,100 | 5,000 | 5,050 | 34,500 |
| 2025/02/04 | 5,070 | 5,150 | 5,040 | 5,040 | 21,400 |
| 2025/02/03 | 5,170 | 5,200 | 5,020 | 5,040 | 51,800 |
| 2025/01/31 | 5,340 | 5,340 | 5,210 | 5,260 | 40,000 |
| 2025/01/30 | 5,210 | 5,310 | 5,190 | 5,260 | 37,600 |
| 2025/01/29 | 5,230 | 5,340 | 5,150 | 5,210 | 93,900 |
| 2025/01/28 | 5,260 | 5,260 | 5,130 | 5,200 | 72,300 |
| 2025/01/27 | 5,610 | 5,620 | 5,320 | 5,320 | 88,100 |
| 2025/01/24 | 5,700 | 5,760 | 5,610 | 5,620 | 44,200 |
| 2025/01/23 | 5,680 | 5,740 | 5,530 | 5,700 | 74,000 |
| 2025/01/22 | 5,430 | 5,630 | 5,400 | 5,610 | 61,900 |
| 2025/01/21 | 5,490 | 5,510 | 5,370 | 5,380 | 32,000 |
| 2025/01/20 | 5,420 | 5,500 | 5,340 | 5,460 | 35,000 |
| 2025/01/17 | 5,350 | 5,480 | 5,320 | 5,460 | 32,400 |
| 2025/01/16 | 5,540 | 5,540 | 5,340 | 5,380 | 35,400 |
| 2025/01/15 | 5,580 | 5,580 | 5,490 | 5,510 | 52,100 |
| 2025/01/14 | 5,540 | 5,580 | 5,460 | 5,540 | 36,000 |
| 2025/01/10 | 5,530 | 5,630 | 5,530 | 5,540 | 34,100 |
| 2025/01/09 | 5,640 | 5,640 | 5,470 | 5,580 | 43,300 |
| 2025/01/08 | 5,460 | 5,640 | 5,420 | 5,590 | 58,500 |
| 2025/01/07 | 5,630 | 5,790 | 5,500 | 5,520 | 98,200 |
| 2025/01/06 | 5,640 | 5,640 | 5,410 | 5,430 | 89,400 |
| 2024/12/30 | 5,430 | 5,440 | 5,310 | 5,440 | 47,700 |
| 2024/12/27 | 5,330 | 5,480 | 5,290 | 5,430 | 61,700 |
| 2024/12/26 | 5,240 | 5,330 | 5,210 | 5,270 | 48,500 |
| 2024/12/25 | 5,150 | 5,240 | 5,100 | 5,240 | 68,900 |
| 2024/12/24 | 5,200 | 5,210 | 5,110 | 5,120 | 49,000 |
| 2024/12/23 | 5,200 | 5,220 | 5,120 | 5,190 | 58,600 |
| 2024/12/20 | 5,230 | 5,290 | 5,160 | 5,160 | 43,900 |
| 2024/12/19 | 5,190 | 5,310 | 5,170 | 5,260 | 43,200 |
| 2024/12/18 | 5,210 | 5,320 | 5,170 | 5,220 | 47,500 |
| 2024/12/17 | 5,250 | 5,330 | 5,160 | 5,240 | 83,100 |
| 2024/12/16 | 5,420 | 5,550 | 5,340 | 5,350 | 57,200 |
| 2024/12/13 | 5,500 | 5,540 | 5,340 | 5,410 | 136,900 |
| 2024/12/12 | 5,640 | 5,680 | 5,510 | 5,520 | 40,100 |
| 2024/12/11 | 5,610 | 5,630 | 5,530 | 5,550 | 32,500 |
| 2024/12/10 | 5,550 | 5,610 | 5,460 | 5,600 | 62,600 |
| 2024/12/09 | 5,610 | 5,790 | 5,600 | 5,600 | 41,300 |
| 2024/12/06 | 5,730 | 5,740 | 5,560 | 5,570 | 41,700 |
| 2024/12/05 | 5,640 | 5,730 | 5,600 | 5,710 | 59,100 |
| 2024/12/04 | 5,770 | 5,780 | 5,640 | 5,640 | 93,400 |
| 2024/12/03 | 5,830 | 5,920 | 5,760 | 5,870 | 92,300 |
| 2024/12/02 | 5,870 | 5,880 | 5,730 | 5,750 | 82,800 |
| 2024/11/29 | 5,740 | 5,860 | 5,640 | 5,840 | 64,200 |
| 2024/11/28 | 5,630 | 5,800 | 5,600 | 5,740 | 47,600 |
| 2024/11/27 | 5,760 | 5,860 | 5,640 | 5,730 | 81,500 |
| 2024/11/26 | 5,990 | 6,000 | 5,650 | 5,700 | 107,500 |
| 2024/11/25 | 6,090 | 6,100 | 5,980 | 6,020 | 244,700 |
| 2024/11/22 | 6,090 | 6,150 | 6,040 | 6,080 | 42,800 |
| 2024/11/21 | 6,000 | 6,060 | 5,900 | 6,030 | 55,900 |
| 2024/11/20 | 6,080 | 6,140 | 5,940 | 5,960 | 78,900 |
| 2024/11/19 | 6,480 | 6,500 | 6,000 | 6,000 | 158,400 |
| 2024/11/18 | 6,490 | 6,580 | 6,430 | 6,580 | 64,400 |
| 2024/11/15 | 6,420 | 6,570 | 6,370 | 6,520 | 47,900 |
| 2024/11/14 | 6,620 | 6,670 | 6,410 | 6,440 | 51,400 |
| 2024/11/13 | 6,640 | 6,650 | 6,480 | 6,520 | 45,600 |
| 2024/11/12 | 6,630 | 6,650 | 6,520 | 6,560 | 76,700 |
| 2024/11/11 | 6,850 | 6,850 | 6,600 | 6,600 | 148,900 |
| 2024/11/08 | 7,020 | 7,130 | 7,020 | 7,100 | 55,300 |
| 2024/11/07 | 7,150 | 7,210 | 6,930 | 7,010 | 54,500 |
| 2024/11/06 | 7,010 | 7,130 | 6,990 | 7,130 | 28,300 |
| 2024/11/05 | 6,870 | 6,960 | 6,860 | 6,930 | 26,700 |
| 2024/11/01 | 7,100 | 7,100 | 6,850 | 6,860 | 49,400 |
| 2024/10/31 | 7,200 | 7,280 | 7,130 | 7,250 | 26,600 |
| 2024/10/30 | 7,120 | 7,280 | 7,090 | 7,210 | 41,200 |
| 2024/10/29 | 7,030 | 7,040 | 6,930 | 6,980 | 27,300 |
| 2024/10/28 | 6,950 | 7,080 | 6,900 | 7,060 | 18,300 |
| 2024/10/25 | 7,010 | 7,010 | 6,850 | 6,890 | 25,200 |
| 2024/10/24 | 6,910 | 7,040 | 6,860 | 7,010 | 26,000 |
| 2024/10/23 | 7,120 | 7,120 | 6,980 | 6,990 | 35,600 |
| 2024/10/22 | 7,240 | 7,290 | 7,110 | 7,130 | 19,300 |
| 2024/10/21 | 7,380 | 7,530 | 7,230 | 7,230 | 41,100 |
| 2024/10/18 | 7,350 | 7,380 | 7,270 | 7,370 | 23,500 |
| 2024/10/17 | 7,450 | 7,450 | 7,270 | 7,320 | 48,400 |
| 2024/10/16 | 7,840 | 7,870 | 7,420 | 7,420 | 109,900 |
| 2024/10/15 | 8,120 | 8,190 | 8,040 | 8,080 | 28,100 |
| 2024/10/11 | 8,070 | 8,170 | 8,020 | 8,090 | 9,900 |
| 2024/10/10 | 8,110 | 8,270 | 8,040 | 8,070 | 50,100 |
| 2024/10/09 | 8,170 | 8,190 | 8,020 | 8,080 | 20,000 |
| 2024/10/08 | 8,040 | 8,230 | 8,020 | 8,040 | 20,300 |
| 2024/10/07 | 8,080 | 8,180 | 8,030 | 8,170 | 32,800 |
| 2024/10/04 | 8,140 | 8,180 | 7,940 | 7,940 | 50,700 |
| 2024/10/03 | 8,230 | 8,230 | 8,110 | 8,160 | 21,100 |
| 2024/10/02 | 7,960 | 8,090 | 7,950 | 7,960 | 17,200 |
| 2024/10/01 | 8,180 | 8,240 | 8,090 | 8,120 | 21,000 |
| 2024/09/30 | 8,040 | 8,190 | 8,000 | 8,070 | 32,200 |
| 2024/09/27 | 8,340 | 8,470 | 8,200 | 8,370 | 57,200 |
| 2024/09/26 | 8,000 | 8,230 | 7,970 | 8,230 | 74,500 |
| 2024/09/25 | 7,520 | 7,950 | 7,520 | 7,900 | 50,400 |
| 2024/09/24 | 7,760 | 7,770 | 7,570 | 7,570 | 27,700 |
| 2024/09/20 | 7,740 | 7,810 | 7,640 | 7,680 | 47,300 |
| 2024/09/19 | 7,500 | 7,680 | 7,480 | 7,550 | 27,000 |
| 2024/09/18 | 7,490 | 7,490 | 7,340 | 7,370 | 13,900 |
| 2024/09/17 | 7,600 | 7,600 | 7,280 | 7,360 | 23,700 |
| 2024/09/13 | 7,720 | 7,830 | 7,570 | 7,600 | 32,500 |
| 2024/09/12 | 7,600 | 7,800 | 7,600 | 7,720 | 57,300 |
| 2024/09/11 | 7,240 | 7,450 | 7,140 | 7,300 | 43,800 |
| 2024/09/10 | 7,300 | 7,350 | 7,160 | 7,250 | 33,200 |
| 2024/09/09 | 6,970 | 7,230 | 6,930 | 7,170 | 51,400 |
| 2024/09/06 | 7,800 | 7,820 | 7,300 | 7,350 | 59,100 |
| 2024/09/05 | 7,800 | 7,880 | 7,670 | 7,790 | 43,200 |
| 2024/09/04 | 8,040 | 8,210 | 7,820 | 7,820 | 88,200 |
| 2024/09/03 | 8,570 | 8,770 | 8,420 | 8,450 | 64,000 |
| 2024/09/02 | 8,530 | 8,620 | 8,410 | 8,420 | 32,300 |
| 2024/08/30 | 8,350 | 8,550 | 8,250 | 8,520 | 38,600 |
| 2024/08/29 | 8,280 | 8,440 | 8,180 | 8,340 | 38,300 |
| 2024/08/28 | 8,320 | 8,360 | 8,220 | 8,330 | 40,300 |
| 2024/08/27 | 8,160 | 8,390 | 8,080 | 8,370 | 35,400 |
| 2024/08/26 | 8,510 | 8,510 | 8,200 | 8,290 | 72,800 |
| 2024/08/23 | 8,720 | 8,790 | 8,670 | 8,720 | 18,800 |
| 2024/08/22 | 8,830 | 8,930 | 8,710 | 8,820 | 15,700 |
| 2024/08/21 | 8,730 | 8,870 | 8,720 | 8,740 | 27,300 |
| 2024/08/20 | 8,550 | 8,880 | 8,530 | 8,880 | 34,900 |
| 2024/08/19 | 8,420 | 8,710 | 8,380 | 8,410 | 38,200 |