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 |
|---|---|---|---|---|---|
| 2026/03/19 | 10,360 | 10,380 | 9,880 | 9,880 | 28,600 |
| 2026/03/18 | 10,050 | 10,610 | 10,050 | 10,420 | 41,000 |
| 2026/03/17 | 10,400 | 10,400 | 9,850 | 9,940 | 53,000 |
| 2026/03/16 | 10,120 | 10,320 | 9,880 | 10,120 | 45,000 |
| 2026/03/13 | 10,010 | 10,300 | 9,870 | 10,200 | 36,700 |
| 2026/03/12 | 10,290 | 10,310 | 10,010 | 10,120 | 36,100 |
| 2026/03/11 | 10,090 | 10,610 | 10,060 | 10,510 | 58,800 |
| 2026/03/10 | 9,850 | 10,090 | 9,710 | 9,940 | 82,900 |
| 2026/03/09 | 9,750 | 10,000 | 9,260 | 9,550 | 62,300 |
| 2026/03/06 | 10,260 | 10,650 | 10,130 | 10,650 | 51,300 |
| 2026/03/05 | 10,380 | 10,800 | 10,130 | 10,410 | 91,900 |
| 2026/03/04 | 10,380 | 10,700 | 9,540 | 10,080 | 102,800 |
| 2026/03/03 | 11,610 | 11,990 | 11,050 | 11,070 | 72,600 |
| 2026/03/02 | 11,240 | 11,830 | 10,930 | 11,660 | 72,700 |
| 2026/02/27 | 11,390 | 11,610 | 11,050 | 11,540 | 58,200 |
| 2026/02/26 | 11,980 | 12,000 | 11,270 | 11,480 | 54,100 |
| 2026/02/25 | 12,000 | 12,000 | 11,610 | 11,700 | 51,300 |
| 2026/02/24 | 10,960 | 11,980 | 10,630 | 11,980 | 71,200 |
| 2026/02/20 | 11,820 | 11,840 | 11,350 | 11,460 | 45,800 |
| 2026/02/19 | 10,840 | 11,870 | 10,790 | 11,820 | 119,300 |
| 2026/02/18 | 10,750 | 10,970 | 10,650 | 10,780 | 34,600 |
| 2026/02/17 | 10,480 | 10,850 | 10,360 | 10,790 | 40,400 |
| 2026/02/16 | 10,670 | 11,050 | 10,500 | 10,500 | 50,000 |
| 2026/02/13 | 10,590 | 11,000 | 10,420 | 10,660 | 107,800 |
| 2026/02/12 | 9,670 | 10,480 | 9,670 | 10,480 | 107,100 |
| 2026/02/10 | 9,600 | 9,790 | 9,380 | 9,730 | 78,700 |
| 2026/02/09 | 9,720 | 10,020 | 9,310 | 9,480 | 222,400 |
| 2026/02/06 | 8,300 | 8,580 | 8,170 | 8,520 | 61,800 |
| 2026/02/05 | 8,760 | 8,770 | 8,390 | 8,450 | 82,700 |
| 2026/02/04 | 8,950 | 8,950 | 8,650 | 8,740 | 48,900 |
| 2026/02/03 | 8,820 | 9,060 | 8,820 | 8,950 | 52,100 |
| 2026/02/02 | 8,890 | 8,990 | 8,660 | 8,720 | 57,200 |
| 2026/01/30 | 8,750 | 8,840 | 8,560 | 8,840 | 49,000 |
| 2026/01/29 | 8,880 | 8,900 | 8,470 | 8,560 | 72,900 |
| 2026/01/28 | 8,770 | 8,800 | 8,540 | 8,740 | 72,700 |
| 2026/01/27 | 8,400 | 8,680 | 8,280 | 8,620 | 57,400 |
| 2026/01/26 | 8,240 | 8,330 | 8,130 | 8,220 | 37,200 |
| 2026/01/23 | 8,190 | 8,350 | 7,980 | 8,250 | 65,100 |
| 2026/01/22 | 8,140 | 8,360 | 8,120 | 8,340 | 60,800 |
| 2026/01/21 | 7,830 | 8,100 | 7,770 | 7,980 | 57,100 |
| 2026/01/20 | 8,170 | 8,200 | 7,950 | 7,980 | 76,300 |
| 2026/01/19 | 7,760 | 7,840 | 7,460 | 7,720 | 43,700 |
| 2026/01/16 | 7,360 | 7,650 | 7,270 | 7,610 | 60,700 |
| 2026/01/15 | 7,220 | 7,400 | 7,210 | 7,350 | 36,000 |
| 2026/01/14 | 7,280 | 7,430 | 7,160 | 7,250 | 75,600 |
| 2026/01/13 | 7,750 | 7,770 | 7,280 | 7,280 | 96,800 |
| 2026/01/09 | 7,820 | 7,820 | 7,510 | 7,600 | 103,800 |
| 2026/01/08 | 7,840 | 8,050 | 7,770 | 7,850 | 66,000 |
| 2026/01/07 | 7,710 | 8,070 | 7,620 | 7,890 | 76,300 |
| 2026/01/06 | 7,440 | 7,730 | 7,380 | 7,660 | 74,100 |
| 2026/01/05 | 7,270 | 7,470 | 7,270 | 7,390 | 72,600 |
| 2025/12/30 | 7,150 | 7,210 | 7,010 | 7,070 | 33,500 |
| 2025/12/29 | 7,240 | 7,270 | 7,090 | 7,150 | 26,000 |
| 2025/12/26 | 7,190 | 7,190 | 7,030 | 7,170 | 32,000 |
| 2025/12/25 | 6,950 | 7,220 | 6,900 | 7,150 | 78,100 |
| 2025/12/24 | 6,730 | 6,960 | 6,730 | 6,950 | 37,800 |
| 2025/12/23 | 6,840 | 6,850 | 6,700 | 6,730 | 23,300 |
| 2025/12/22 | 6,460 | 6,890 | 6,460 | 6,790 | 78,300 |
| 2025/12/19 | 6,240 | 6,390 | 6,190 | 6,370 | 63,000 |
| 2025/12/18 | 6,210 | 6,360 | 6,180 | 6,300 | 34,500 |
| 2025/12/17 | 6,520 | 6,540 | 6,280 | 6,310 | 37,000 |
| 2025/12/16 | 6,600 | 6,600 | 6,360 | 6,470 | 39,600 |
| 2025/12/15 | 6,610 | 6,640 | 6,490 | 6,600 | 41,800 |
| 2025/12/12 | 6,840 | 6,840 | 6,560 | 6,660 | 54,800 |
| 2025/12/11 | 6,950 | 6,950 | 6,730 | 6,740 | 36,500 |
| 2025/12/10 | 6,890 | 6,940 | 6,810 | 6,890 | 32,800 |
| 2025/12/09 | 6,770 | 6,840 | 6,700 | 6,800 | 21,400 |
| 2025/12/08 | 6,910 | 6,910 | 6,670 | 6,760 | 47,300 |
| 2025/12/05 | 6,550 | 6,820 | 6,540 | 6,810 | 52,100 |
| 2025/12/04 | 6,630 | 6,740 | 6,590 | 6,620 | 31,400 |
| 2025/12/03 | 6,720 | 6,870 | 6,690 | 6,730 | 32,600 |
| 2025/12/02 | 6,670 | 6,810 | 6,620 | 6,720 | 44,000 |
| 2025/12/01 | 6,710 | 6,780 | 6,640 | 6,670 | 52,900 |
| 2025/11/28 | 6,590 | 6,670 | 6,560 | 6,610 | 14,700 |
| 2025/11/27 | 6,450 | 6,580 | 6,450 | 6,580 | 39,800 |
| 2025/11/26 | 6,440 | 6,450 | 6,300 | 6,380 | 44,800 |
| 2025/11/25 | 6,350 | 6,590 | 6,270 | 6,340 | 51,500 |
| 2025/11/21 | 6,470 | 6,470 | 6,060 | 6,150 | 51,600 |
| 2025/11/20 | 6,570 | 6,680 | 6,530 | 6,670 | 40,900 |
| 2025/11/19 | 6,290 | 6,380 | 6,220 | 6,260 | 40,700 |
| 2025/11/18 | 6,640 | 6,650 | 6,310 | 6,310 | 45,800 |
| 2025/11/17 | 6,640 | 6,760 | 6,640 | 6,690 | 22,300 |
| 2025/11/14 | 6,610 | 6,720 | 6,560 | 6,560 | 46,100 |
| 2025/11/13 | 6,630 | 6,760 | 6,600 | 6,710 | 34,200 |
| 2025/11/12 | 6,640 | 6,700 | 6,500 | 6,700 | 42,300 |
| 2025/11/11 | 6,560 | 6,790 | 6,500 | 6,540 | 53,500 |
| 2025/11/10 | 7,020 | 7,040 | 6,560 | 6,600 | 125,000 |
| 2025/11/07 | 6,850 | 7,000 | 6,760 | 6,920 | 63,900 |
| 2025/11/06 | 7,000 | 7,310 | 6,940 | 7,090 | 83,500 |
| 2025/11/05 | 6,860 | 7,160 | 6,850 | 7,070 | 87,500 |
| 2025/11/04 | 7,030 | 7,500 | 6,990 | 7,410 | 94,500 |
| 2025/10/31 | 6,980 | 7,090 | 6,920 | 7,030 | 32,200 |
| 2025/10/30 | 6,920 | 7,020 | 6,860 | 6,950 | 29,500 |
| 2025/10/29 | 6,770 | 7,000 | 6,770 | 6,920 | 41,500 |
| 2025/10/28 | 6,900 | 6,930 | 6,740 | 6,830 | 32,100 |
| 2025/10/27 | 7,100 | 7,120 | 6,980 | 7,010 | 50,400 |
| 2025/10/24 | 6,690 | 7,070 | 6,690 | 7,010 | 60,600 |
| 2025/10/23 | 6,750 | 6,760 | 6,600 | 6,670 | 34,200 |
| 2025/10/22 | 6,660 | 6,840 | 6,640 | 6,800 | 47,700 |
| 2025/10/21 | 6,760 | 6,800 | 6,660 | 6,700 | 31,000 |
| 2025/10/20 | 6,630 | 6,750 | 6,550 | 6,720 | 44,100 |
| 2025/10/17 | 6,750 | 6,810 | 6,500 | 6,530 | 40,200 |
| 2025/10/16 | 6,800 | 6,900 | 6,800 | 6,850 | 28,500 |
| 2025/10/15 | 6,690 | 6,740 | 6,530 | 6,740 | 34,200 |
| 2025/10/14 | 6,700 | 6,810 | 6,520 | 6,580 | 49,200 |
| 2025/10/10 | 6,930 | 6,930 | 6,800 | 6,860 | 28,200 |
| 2025/10/09 | 6,820 | 6,950 | 6,780 | 6,940 | 40,700 |
| 2025/10/08 | 6,800 | 6,850 | 6,650 | 6,750 | 61,500 |
| 2025/10/07 | 6,790 | 6,880 | 6,730 | 6,800 | 37,900 |
| 2025/10/06 | 6,620 | 6,750 | 6,610 | 6,690 | 43,100 |
| 2025/10/03 | 6,570 | 6,600 | 6,400 | 6,520 | 34,500 |
| 2025/10/02 | 6,440 | 6,520 | 6,300 | 6,470 | 65,800 |
| 2025/10/01 | 6,170 | 6,230 | 6,080 | 6,140 | 61,200 |
| 2025/09/30 | 6,620 | 6,650 | 6,260 | 6,270 | 59,000 |
| 2025/09/29 | 6,550 | 6,690 | 6,460 | 6,570 | 64,900 |
| 2025/09/26 | 6,700 | 6,840 | 6,490 | 6,600 | 87,200 |
| 2025/09/25 | 6,870 | 6,970 | 6,740 | 6,790 | 74,500 |
| 2025/09/24 | 6,590 | 6,910 | 6,550 | 6,840 | 105,300 |
| 2025/09/22 | 6,600 | 6,730 | 6,520 | 6,640 | 94,200 |
| 2025/09/19 | 6,490 | 6,600 | 6,290 | 6,510 | 134,300 |
| 2025/09/18 | 6,130 | 6,240 | 5,980 | 6,220 | 104,600 |
| 2025/09/17 | 5,950 | 6,090 | 5,860 | 6,040 | 76,400 |
| 2025/09/16 | 5,670 | 5,950 | 5,670 | 5,900 | 79,800 |
| 2025/09/12 | 5,600 | 5,670 | 5,510 | 5,610 | 98,000 |
| 2025/09/11 | 5,500 | 5,640 | 5,460 | 5,560 | 106,500 |
| 2025/09/10 | 5,430 | 5,530 | 5,400 | 5,410 | 28,200 |
| 2025/09/09 | 5,330 | 5,420 | 5,320 | 5,410 | 58,900 |
| 2025/09/08 | 5,260 | 5,340 | 5,260 | 5,330 | 26,900 |
| 2025/09/05 | 5,160 | 5,330 | 5,160 | 5,260 | 30,400 |
| 2025/09/04 | 5,190 | 5,300 | 5,080 | 5,080 | 24,000 |
| 2025/09/03 | 5,450 | 5,500 | 5,250 | 5,290 | 52,000 |
| 2025/09/02 | 5,390 | 5,550 | 5,380 | 5,490 | 57,300 |
| 2025/09/01 | 5,160 | 5,380 | 5,160 | 5,300 | 41,100 |
| 2025/08/29 | 5,360 | 5,360 | 5,210 | 5,220 | 22,000 |
| 2025/08/28 | 5,260 | 5,380 | 5,260 | 5,280 | 21,100 |
| 2025/08/27 | 5,330 | 5,430 | 5,260 | 5,310 | 43,700 |
| 2025/08/26 | 5,270 | 5,450 | 5,270 | 5,430 | 32,900 |
| 2025/08/25 | 5,230 | 5,400 | 5,230 | 5,330 | 54,800 |
| 2025/08/22 | 5,260 | 5,260 | 5,110 | 5,180 | 37,400 |
| 2025/08/21 | 5,190 | 5,270 | 5,180 | 5,230 | 33,700 |
| 2025/08/20 | 5,180 | 5,250 | 5,090 | 5,190 | 70,700 |
| 2025/08/19 | 5,070 | 5,220 | 5,070 | 5,150 | 87,000 |
| 2025/08/18 | 4,800 | 5,050 | 4,785 | 5,050 | 84,900 |
| 2025/08/15 | 4,670 | 4,775 | 4,655 | 4,730 | 57,900 |
| 2025/08/14 | 4,705 | 4,810 | 4,670 | 4,725 | 60,200 |
| 2025/08/13 | 4,590 | 4,860 | 4,590 | 4,700 | 145,300 |
| 2025/08/12 | 4,530 | 4,550 | 4,340 | 4,515 | 225,800 |
| 2025/08/08 | 5,050 | 5,110 | 4,980 | 5,050 | 53,400 |
| 2025/08/07 | 5,130 | 5,160 | 5,030 | 5,080 | 39,000 |
| 2025/08/06 | 5,130 | 5,160 | 5,090 | 5,110 | 26,000 |
| 2025/08/05 | 5,080 | 5,170 | 5,020 | 5,130 | 28,900 |
| 2025/08/04 | 5,050 | 5,100 | 5,000 | 5,070 | 35,200 |
| 2025/08/01 | 5,070 | 5,180 | 5,070 | 5,150 | 36,500 |
| 2025/07/31 | 5,110 | 5,200 | 5,110 | 5,110 | 29,700 |
| 2025/07/30 | 5,020 | 5,110 | 5,010 | 5,080 | 21,300 |
| 2025/07/29 | 5,170 | 5,240 | 4,940 | 5,060 | 42,000 |
| 2025/07/28 | 4,940 | 5,060 | 4,915 | 5,010 | 23,200 |
| 2025/07/25 | 5,080 | 5,080 | 4,945 | 4,995 | 24,100 |
| 2025/07/24 | 5,060 | 5,110 | 4,975 | 5,100 | 31,800 |
| 2025/07/23 | 4,870 | 5,050 | 4,870 | 5,020 | 62,300 |
| 2025/07/22 | 4,965 | 4,965 | 4,780 | 4,800 | 30,100 |
| 2025/07/18 | 4,830 | 4,965 | 4,800 | 4,940 | 65,000 |
| 2025/07/17 | 4,735 | 4,795 | 4,685 | 4,760 | 18,200 |
| 2025/07/16 | 4,895 | 4,995 | 4,720 | 4,730 | 32,500 |
| 2025/07/15 | 4,920 | 4,930 | 4,835 | 4,835 | 24,100 |
| 2025/07/14 | 4,850 | 4,915 | 4,845 | 4,865 | 31,900 |
| 2025/07/11 | 4,765 | 4,985 | 4,765 | 4,915 | 53,100 |
| 2025/07/10 | 4,590 | 4,695 | 4,520 | 4,695 | 27,800 |
| 2025/07/09 | 4,530 | 4,610 | 4,530 | 4,570 | 20,500 |
| 2025/07/08 | 4,450 | 4,595 | 4,450 | 4,510 | 16,500 |
| 2025/07/07 | 4,550 | 4,550 | 4,470 | 4,505 | 23,100 |
| 2025/07/04 | 4,605 | 4,605 | 4,500 | 4,550 | 33,800 |
| 2025/07/03 | 4,655 | 4,700 | 4,610 | 4,620 | 31,000 |
| 2025/07/02 | 4,730 | 4,730 | 4,585 | 4,640 | 47,100 |
| 2025/07/01 | 4,840 | 4,885 | 4,740 | 4,740 | 22,800 |
| 2025/06/30 | 4,970 | 4,985 | 4,815 | 4,850 | 40,600 |
| 2025/06/27 | 4,890 | 4,970 | 4,835 | 4,870 | 47,700 |
| 2025/06/26 | 4,760 | 4,885 | 4,710 | 4,865 | 45,000 |
| 2025/06/25 | 4,505 | 4,775 | 4,495 | 4,770 | 61,700 |
| 2025/06/24 | 4,505 | 4,580 | 4,460 | 4,460 | 18,600 |
| 2025/06/23 | 4,480 | 4,485 | 4,380 | 4,435 | 49,200 |
| 2025/06/20 | 4,535 | 4,625 | 4,530 | 4,570 | 64,600 |
| 2025/06/19 | 4,615 | 4,635 | 4,530 | 4,535 | 24,400 |
| 2025/06/18 | 4,555 | 4,600 | 4,525 | 4,600 | 25,800 |
| 2025/06/17 | 4,635 | 4,715 | 4,595 | 4,595 | 21,800 |
| 2025/06/16 | 4,595 | 4,610 | 4,550 | 4,595 | 20,500 |
| 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 |