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 |
|---|---|---|---|---|---|
| 2000/12/29 | 850 | 900 | 850 | 900 | 7,000 |
| 2000/12/26 | 820 | 820 | 820 | 820 | 2,000 |
| 2000/12/25 | 880 | 880 | 850 | 880 | 3,000 |
| 2000/12/22 | 820 | 850 | 810 | 830 | 13,000 |
| 2000/12/21 | 810 | 810 | 780 | 800 | 11,000 |
| 2000/12/20 | 820 | 830 | 800 | 820 | 22,000 |
| 2000/12/19 | 865 | 870 | 840 | 850 | 9,000 |
| 2000/12/18 | 875 | 875 | 875 | 875 | 4,000 |
| 2000/12/15 | 870 | 880 | 870 | 880 | 3,000 |
| 2000/12/13 | 880 | 880 | 880 | 880 | 1,000 |
| 2000/12/12 | 900 | 900 | 900 | 900 | 4,000 |
| 2000/12/11 | 910 | 910 | 910 | 910 | 2,000 |
| 2000/12/08 | 920 | 920 | 900 | 900 | 14,000 |
| 2000/12/06 | 860 | 900 | 860 | 900 | 2,000 |
| 2000/12/04 | 900 | 900 | 890 | 890 | 3,000 |
| 2000/11/30 | 900 | 900 | 880 | 880 | 4,000 |
| 2000/11/28 | 890 | 910 | 890 | 910 | 3,000 |
| 2000/11/27 | 920 | 920 | 920 | 920 | 1,000 |
| 2000/11/24 | 900 | 910 | 900 | 900 | 8,000 |
| 2000/11/22 | 940 | 940 | 850 | 850 | 6,000 |
| 2000/11/21 | 980 | 990 | 970 | 970 | 6,000 |
| 2000/11/20 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2000/11/17 | 1,070 | 1,070 | 1,040 | 1,050 | 7,000 |
| 2000/11/16 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
| 2000/11/15 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 |
| 2000/11/13 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 2000/11/10 | 1,080 | 1,110 | 1,080 | 1,090 | 10,000 |
| 2000/11/09 | 1,050 | 1,070 | 1,050 | 1,060 | 3,000 |
| 2000/11/08 | 960 | 1,040 | 960 | 1,040 | 28,000 |
| 2000/11/07 | 990 | 990 | 970 | 970 | 3,000 |
| 2000/11/06 | 930 | 1,020 | 930 | 980 | 20,000 |
| 2000/11/02 | 850 | 950 | 850 | 930 | 29,000 |
| 2000/11/01 | 840 | 840 | 800 | 835 | 8,000 |
| 2000/10/31 | 840 | 840 | 800 | 820 | 8,000 |
| 2000/10/30 | 950 | 950 | 830 | 860 | 23,000 |
| 2000/10/27 | 1,010 | 1,010 | 970 | 970 | 15,000 |
| 2000/10/26 | 1,030 | 1,040 | 970 | 1,020 | 10,000 |
| 2000/10/25 | 950 | 1,020 | 950 | 1,020 | 13,000 |
| 2000/10/24 | 910 | 920 | 900 | 920 | 3,000 |
| 2000/10/23 | 950 | 960 | 940 | 950 | 6,000 |
| 2000/10/20 | 980 | 990 | 970 | 990 | 5,000 |
| 2000/10/19 | 980 | 1,000 | 980 | 1,000 | 2,000 |
| 2000/10/18 | 1,020 | 1,050 | 1,000 | 1,020 | 12,000 |
| 2000/10/17 | 1,060 | 1,060 | 1,040 | 1,050 | 18,000 |
| 2000/10/16 | 1,080 | 1,090 | 1,040 | 1,040 | 4,000 |
| 2000/10/13 | 1,060 | 1,060 | 1,030 | 1,060 | 15,000 |
| 2000/10/12 | 1,090 | 1,100 | 1,050 | 1,050 | 18,000 |
| 2000/10/11 | 1,080 | 1,100 | 1,050 | 1,100 | 50,000 |
| 2000/10/10 | 1,070 | 1,080 | 1,050 | 1,080 | 4,000 |
| 2000/10/06 | 1,050 | 1,100 | 1,050 | 1,100 | 21,000 |
| 2000/10/05 | 1,200 | 1,200 | 1,080 | 1,100 | 16,000 |
| 2000/10/04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/10/03 | 1,220 | 1,250 | 1,220 | 1,250 | 3,000 |
| 2000/10/02 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 |
| 2000/09/29 | 1,250 | 1,280 | 1,240 | 1,280 | 12,000 |
| 2000/09/28 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2000/09/27 | 1,320 | 1,320 | 1,230 | 1,250 | 22,000 |
| 2000/09/26 | 1,330 | 1,350 | 1,300 | 1,310 | 10,000 |
| 2000/09/25 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 2000/09/22 | 1,350 | 1,370 | 1,330 | 1,350 | 14,000 |
| 2000/09/21 | 1,360 | 1,370 | 1,350 | 1,370 | 6,000 |
| 2000/09/20 | 1,340 | 1,390 | 1,340 | 1,360 | 5,000 |
| 2000/09/19 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 |
| 2000/09/18 | 1,400 | 1,400 | 1,380 | 1,400 | 5,000 |
| 2000/09/14 | 1,400 | 1,450 | 1,400 | 1,450 | 4,000 |
| 2000/09/13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2000/09/12 | 1,540 | 1,540 | 1,450 | 1,450 | 7,000 |
| 2000/09/11 | 1,500 | 1,560 | 1,500 | 1,550 | 20,000 |
| 2000/09/08 | 1,500 | 1,550 | 1,450 | 1,550 | 5,000 |
| 2000/09/07 | 1,440 | 1,450 | 1,440 | 1,450 | 6,000 |
| 2000/09/06 | 1,420 | 1,420 | 1,400 | 1,400 | 32,000 |
| 2000/09/05 | 1,400 | 1,410 | 1,400 | 1,410 | 10,000 |
| 2000/09/04 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2000/09/01 | 1,410 | 1,410 | 1,380 | 1,400 | 23,000 |
| 2000/08/31 | 1,400 | 1,480 | 1,380 | 1,480 | 25,000 |
| 2000/08/30 | 1,350 | 1,420 | 1,350 | 1,400 | 17,000 |
| 2000/08/29 | 1,460 | 1,460 | 1,360 | 1,400 | 27,000 |
| 2000/08/28 | 1,500 | 1,520 | 1,450 | 1,460 | 13,000 |
| 2000/08/25 | 1,600 | 1,600 | 1,520 | 1,520 | 17,000 |
| 2000/08/24 | 1,520 | 1,550 | 1,510 | 1,550 | 25,000 |
| 2000/08/23 | 1,480 | 1,560 | 1,480 | 1,560 | 2,000 |
| 2000/08/22 | 1,400 | 1,550 | 1,400 | 1,550 | 27,000 |
| 2000/08/21 | 1,540 | 1,590 | 1,500 | 1,550 | 21,000 |
| 2000/08/18 | 1,460 | 1,550 | 1,460 | 1,550 | 19,000 |
| 2000/08/17 | 1,350 | 1,450 | 1,310 | 1,420 | 46,000 |
| 2000/08/16 | 1,320 | 1,350 | 1,310 | 1,330 | 24,000 |
| 2000/08/15 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 2000/08/14 | 1,380 | 1,380 | 1,300 | 1,340 | 31,000 |
| 2000/08/11 | 1,410 | 1,410 | 1,370 | 1,370 | 18,000 |
| 2000/08/10 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 |
| 2000/08/09 | 1,460 | 1,470 | 1,450 | 1,450 | 5,000 |
| 2000/08/08 | 1,490 | 1,490 | 1,470 | 1,470 | 3,000 |
| 2000/08/07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/08/04 | 1,430 | 1,470 | 1,430 | 1,440 | 7,000 |
| 2000/08/03 | 1,480 | 1,480 | 1,440 | 1,440 | 7,000 |
| 2000/08/02 | 1,450 | 1,460 | 1,430 | 1,460 | 3,000 |
| 2000/08/01 | 1,410 | 1,430 | 1,410 | 1,430 | 6,000 |
| 2000/07/31 | 1,420 | 1,420 | 1,380 | 1,380 | 27,000 |
| 2000/07/28 | 1,460 | 1,470 | 1,430 | 1,460 | 26,000 |
| 2000/07/27 | 1,510 | 1,540 | 1,470 | 1,500 | 18,000 |
| 2000/07/26 | 1,550 | 1,550 | 1,520 | 1,550 | 15,000 |
| 2000/07/25 | 1,510 | 1,520 | 1,500 | 1,500 | 12,000 |
| 2000/07/24 | 1,630 | 1,630 | 1,500 | 1,500 | 45,000 |
| 2000/07/21 | 1,600 | 1,630 | 1,600 | 1,630 | 3,000 |
| 2000/07/19 | 1,560 | 1,590 | 1,560 | 1,590 | 7,000 |
| 2000/07/18 | 1,620 | 1,620 | 1,560 | 1,560 | 7,000 |
| 2000/07/17 | 1,680 | 1,680 | 1,660 | 1,660 | 3,000 |
| 2000/07/14 | 1,750 | 1,750 | 1,710 | 1,730 | 14,000 |
| 2000/07/13 | 1,760 | 1,780 | 1,750 | 1,750 | 7,000 |
| 2000/07/12 | 1,800 | 1,800 | 1,770 | 1,780 | 10,000 |
| 2000/07/11 | 1,740 | 1,780 | 1,730 | 1,780 | 19,000 |
| 2000/07/10 | 1,700 | 1,750 | 1,670 | 1,730 | 30,000 |
| 2000/07/07 | 1,690 | 1,700 | 1,650 | 1,690 | 6,000 |
| 2000/07/06 | 1,790 | 1,790 | 1,670 | 1,680 | 25,000 |
| 2000/07/05 | 1,830 | 1,830 | 1,800 | 1,800 | 15,000 |
| 2000/07/04 | 1,800 | 1,830 | 1,790 | 1,830 | 23,000 |
| 2000/07/03 | 1,700 | 1,760 | 1,650 | 1,760 | 24,000 |
| 2000/06/30 | 1,610 | 1,670 | 1,580 | 1,670 | 57,000 |
| 2000/06/29 | 1,630 | 1,650 | 1,550 | 1,630 | 54,000 |
| 2000/06/28 | 1,710 | 1,710 | 1,650 | 1,680 | 19,000 |
| 2000/06/27 | 1,760 | 1,760 | 1,710 | 1,740 | 16,000 |
| 2000/06/26 | 1,790 | 1,790 | 1,730 | 1,740 | 24,000 |
| 2000/06/23 | 1,760 | 1,820 | 1,750 | 1,790 | 15,000 |
| 2000/06/22 | 1,800 | 1,840 | 1,780 | 1,800 | 21,000 |
| 2000/06/21 | 1,800 | 1,800 | 1,750 | 1,800 | 27,000 |
| 2000/06/20 | 1,720 | 1,800 | 1,720 | 1,790 | 27,000 |
| 2000/06/19 | 1,780 | 1,780 | 1,730 | 1,730 | 13,000 |
| 2000/06/16 | 1,750 | 1,810 | 1,750 | 1,810 | 25,000 |
| 2000/06/15 | 1,850 | 1,900 | 1,800 | 1,800 | 18,000 |
| 2000/06/14 | 1,970 | 1,970 | 1,900 | 1,900 | 23,000 |
| 2000/06/13 | 2,020 | 2,070 | 1,970 | 2,000 | 60,000 |
| 2000/06/12 | 1,920 | 1,980 | 1,910 | 1,980 | 50,000 |
| 2000/06/09 | 1,880 | 1,940 | 1,850 | 1,900 | 31,000 |
| 2000/06/08 | 1,900 | 1,950 | 1,840 | 1,900 | 48,000 |
| 2000/06/07 | 1,840 | 1,900 | 1,800 | 1,890 | 18,000 |
| 2000/06/06 | 1,870 | 1,870 | 1,800 | 1,830 | 13,000 |
| 2000/06/05 | 1,910 | 1,910 | 1,800 | 1,850 | 19,000 |
| 2000/06/02 | 1,950 | 1,950 | 1,830 | 1,900 | 27,000 |
| 2000/06/01 | 1,960 | 1,970 | 1,880 | 1,950 | 56,000 |
| 2000/05/31 | 1,950 | 2,000 | 1,860 | 1,920 | 40,000 |
| 2000/05/30 | 1,730 | 1,910 | 1,730 | 1,860 | 55,000 |
| 2000/05/29 | 1,650 | 1,720 | 1,600 | 1,700 | 27,000 |
| 2000/05/26 | 1,800 | 1,800 | 1,680 | 1,700 | 18,000 |
| 2000/05/25 | 1,870 | 1,930 | 1,800 | 1,800 | 36,000 |
| 2000/05/24 | 1,900 | 1,970 | 1,800 | 1,900 | 46,000 |
| 2000/05/23 | 2,130 | 2,200 | 1,980 | 1,980 | 67,000 |
| 2000/05/22 | 1,900 | 2,160 | 1,900 | 2,120 | 229,000 |
| 2000/05/19 | 2,200 | 2,240 | 1,800 | 1,920 | 282,000 |
| 2000/05/18 | 2,170 | 2,260 | 2,100 | 2,240 | 320,000 |
| 2000/05/17 | 2,000 | 2,400 | 1,960 | 2,190 | 815,000 |
| 2000/05/16 | 1,760 | 1,920 | 1,730 | 1,900 | 158,000 |
| 2000/05/15 | 1,820 | 1,860 | 1,740 | 1,750 | 158,000 |
| 2000/05/12 | 1,550 | 1,850 | 1,550 | 1,780 | 273,000 |
| 2000/05/11 | 1,500 | 1,560 | 1,470 | 1,550 | 56,000 |
| 2000/05/10 | 1,650 | 1,680 | 1,550 | 1,560 | 133,000 |
| 2000/05/09 | 1,410 | 1,650 | 1,400 | 1,640 | 182,000 |
| 2000/05/08 | 1,360 | 1,410 | 1,360 | 1,380 | 29,000 |
| 2000/05/02 | 1,320 | 1,350 | 1,310 | 1,320 | 37,000 |
| 2000/05/01 | 1,350 | 1,370 | 1,300 | 1,300 | 38,000 |
| 2000/04/28 | 1,380 | 1,400 | 1,350 | 1,350 | 28,000 |
| 2000/04/27 | 1,410 | 1,410 | 1,350 | 1,400 | 37,000 |
| 2000/04/26 | 1,370 | 1,410 | 1,360 | 1,400 | 50,000 |
| 2000/04/25 | 1,400 | 1,410 | 1,360 | 1,400 | 46,000 |
| 2000/04/24 | 1,370 | 1,380 | 1,340 | 1,350 | 13,000 |
| 2000/04/21 | 1,350 | 1,360 | 1,340 | 1,350 | 19,000 |
| 2000/04/20 | 1,240 | 1,350 | 1,240 | 1,350 | 34,000 |
| 2000/04/19 | 1,270 | 1,310 | 1,230 | 1,230 | 78,000 |
| 2000/04/18 | 1,270 | 1,300 | 1,200 | 1,240 | 51,000 |
| 2000/04/17 | 1,400 | 1,400 | 1,240 | 1,250 | 58,000 |
| 2000/04/14 | 1,500 | 1,500 | 1,460 | 1,490 | 92,000 |
| 2000/04/13 | 1,480 | 1,520 | 1,450 | 1,490 | 83,000 |
| 2000/04/12 | 1,300 | 1,470 | 1,280 | 1,450 | 72,000 |
| 2000/04/11 | 1,370 | 1,370 | 1,320 | 1,320 | 22,000 |
| 2000/04/10 | 1,380 | 1,380 | 1,350 | 1,350 | 12,000 |
| 2000/04/07 | 1,390 | 1,390 | 1,250 | 1,350 | 56,000 |
| 2000/04/06 | 1,400 | 1,410 | 1,380 | 1,410 | 23,000 |
| 2000/04/05 | 1,400 | 1,430 | 1,400 | 1,420 | 49,000 |
| 2000/04/04 | 1,480 | 1,500 | 1,420 | 1,430 | 33,000 |
| 2000/04/03 | 1,670 | 1,670 | 1,500 | 1,520 | 82,000 |
| 2000/03/31 | 1,640 | 1,700 | 1,620 | 1,670 | 49,000 |
| 2000/03/30 | 1,600 | 1,650 | 1,550 | 1,620 | 48,000 |
| 2000/03/29 | 1,400 | 1,700 | 1,400 | 1,590 | 94,000 |
| 2000/03/28 | 1,410 | 1,450 | 1,400 | 1,400 | 39,000 |
| 2000/03/27 | 1,460 | 1,460 | 1,380 | 1,460 | 52,000 |
| 2000/03/24 | 1,650 | 1,650 | 1,370 | 1,450 | 158,000 |
| 2000/03/23 | 1,650 | 1,720 | 1,630 | 1,630 | 150,000 |
| 2000/03/22 | 2,000 | 2,000 | 1,650 | 1,670 | 140,000 |
| 2000/03/21 | 1,880 | 2,020 | 1,860 | 1,950 | 225,000 |
| 2000/03/17 | 2,100 | 2,320 | 1,760 | 2,030 | 2,511,000 |