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 |
|---|---|---|---|---|---|
| 2001/12/27 | 420 | 420 | 420 | 420 | 1,000 |
| 2001/12/26 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/12/25 | 420 | 420 | 390 | 420 | 7,000 |
| 2001/12/21 | 450 | 450 | 420 | 420 | 32,000 |
| 2001/12/20 | 440 | 450 | 440 | 450 | 3,000 |
| 2001/12/18 | 455 | 455 | 440 | 450 | 8,000 |
| 2001/12/17 | 440 | 440 | 440 | 440 | 1,000 |
| 2001/12/14 | 440 | 450 | 440 | 440 | 2,000 |
| 2001/12/13 | 455 | 455 | 455 | 455 | 1,000 |
| 2001/12/12 | 450 | 450 | 450 | 450 | 9,000 |
| 2001/12/10 | 460 | 470 | 450 | 450 | 15,000 |
| 2001/12/06 | 450 | 450 | 450 | 450 | 5,000 |
| 2001/12/05 | 445 | 445 | 440 | 440 | 3,000 |
| 2001/12/04 | 430 | 440 | 430 | 435 | 9,000 |
| 2001/12/03 | 425 | 425 | 425 | 425 | 3,000 |
| 2001/11/29 | 435 | 435 | 430 | 430 | 5,000 |
| 2001/11/28 | 460 | 460 | 450 | 450 | 5,000 |
| 2001/11/27 | 480 | 480 | 465 | 470 | 9,000 |
| 2001/11/26 | 470 | 495 | 470 | 490 | 3,000 |
| 2001/11/22 | 440 | 495 | 440 | 495 | 9,000 |
| 2001/11/20 | 410 | 410 | 405 | 405 | 4,000 |
| 2001/11/19 | 405 | 405 | 400 | 400 | 3,000 |
| 2001/11/16 | 405 | 405 | 395 | 400 | 7,000 |
| 2001/11/15 | 400 | 405 | 400 | 400 | 12,000 |
| 2001/11/14 | 405 | 410 | 400 | 400 | 20,000 |
| 2001/11/13 | 420 | 420 | 410 | 410 | 3,000 |
| 2001/11/12 | 430 | 430 | 417 | 420 | 12,000 |
| 2001/11/09 | 430 | 430 | 430 | 430 | 2,000 |
| 2001/11/08 | 430 | 445 | 430 | 430 | 20,000 |
| 2001/11/07 | 490 | 490 | 440 | 440 | 19,000 |
| 2001/11/06 | 505 | 505 | 495 | 495 | 5,000 |
| 2001/11/05 | 515 | 520 | 515 | 515 | 8,000 |
| 2001/11/02 | 465 | 520 | 465 | 510 | 52,000 |
| 2001/11/01 | 445 | 445 | 445 | 445 | 2,000 |
| 2001/10/31 | 445 | 455 | 430 | 450 | 20,000 |
| 2001/10/30 | 450 | 470 | 450 | 465 | 8,000 |
| 2001/10/29 | 480 | 480 | 460 | 460 | 17,000 |
| 2001/10/26 | 505 | 510 | 490 | 490 | 27,000 |
| 2001/10/25 | 505 | 505 | 500 | 500 | 30,000 |
| 2001/10/24 | 505 | 510 | 500 | 505 | 16,000 |
| 2001/10/23 | 530 | 540 | 500 | 510 | 20,000 |
| 2001/10/19 | 550 | 550 | 550 | 550 | 3,000 |
| 2001/10/18 | 581 | 581 | 500 | 520 | 21,000 |
| 2001/10/17 | 630 | 630 | 590 | 600 | 10,000 |
| 2001/10/16 | 630 | 650 | 630 | 650 | 4,000 |
| 2001/10/12 | 650 | 650 | 650 | 650 | 3,000 |
| 2001/10/11 | 660 | 660 | 635 | 635 | 4,000 |
| 2001/10/10 | 630 | 635 | 620 | 635 | 5,000 |
| 2001/10/09 | 615 | 615 | 615 | 615 | 1,000 |
| 2001/10/05 | 605 | 620 | 600 | 615 | 12,000 |
| 2001/10/04 | 630 | 630 | 595 | 610 | 21,000 |
| 2001/10/03 | 645 | 650 | 635 | 640 | 6,000 |
| 2001/10/02 | 660 | 675 | 640 | 640 | 6,000 |
| 2001/10/01 | 675 | 675 | 655 | 655 | 6,000 |
| 2001/09/27 | 685 | 685 | 685 | 685 | 1,000 |
| 2001/09/26 | 685 | 685 | 685 | 685 | 1,000 |
| 2001/09/25 | 750 | 750 | 750 | 750 | 1,000 |
| 2001/09/21 | 675 | 675 | 675 | 675 | 1,000 |
| 2001/09/18 | 700 | 700 | 700 | 700 | 4,000 |
| 2001/09/14 | 580 | 590 | 580 | 590 | 4,000 |
| 2001/09/13 | 590 | 590 | 570 | 570 | 2,000 |
| 2001/09/12 | 610 | 630 | 570 | 570 | 6,000 |
| 2001/09/11 | 670 | 670 | 670 | 670 | 1,000 |
| 2001/09/07 | 690 | 690 | 690 | 690 | 2,000 |
| 2001/09/06 | 690 | 690 | 690 | 690 | 2,000 |
| 2001/09/05 | 700 | 700 | 700 | 700 | 2,000 |
| 2001/09/04 | 680 | 690 | 680 | 690 | 7,000 |
| 2001/09/03 | 650 | 650 | 650 | 650 | 12,000 |
| 2001/08/31 | 660 | 660 | 660 | 660 | 2,000 |
| 2001/08/30 | 640 | 680 | 640 | 680 | 11,000 |
| 2001/08/29 | 700 | 720 | 620 | 635 | 29,000 |
| 2001/08/28 | 725 | 730 | 725 | 728 | 6,000 |
| 2001/08/27 | 755 | 755 | 750 | 750 | 2,000 |
| 2001/08/24 | 760 | 780 | 755 | 755 | 4,000 |
| 2001/08/23 | 775 | 785 | 770 | 770 | 7,000 |
| 2001/08/22 | 795 | 795 | 785 | 785 | 7,000 |
| 2001/08/21 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/08/20 | 815 | 815 | 815 | 815 | 2,000 |
| 2001/08/17 | 825 | 825 | 820 | 820 | 2,000 |
| 2001/08/14 | 805 | 805 | 805 | 805 | 5,000 |
| 2001/08/10 | 800 | 800 | 800 | 800 | 4,000 |
| 2001/08/09 | 810 | 810 | 785 | 800 | 14,000 |
| 2001/08/07 | 805 | 815 | 805 | 815 | 7,000 |
| 2001/08/06 | 850 | 850 | 800 | 820 | 19,000 |
| 2001/08/03 | 850 | 870 | 850 | 861 | 8,000 |
| 2001/08/02 | 800 | 830 | 800 | 830 | 14,000 |
| 2001/08/01 | 780 | 790 | 760 | 770 | 21,000 |
| 2001/07/31 | 815 | 815 | 780 | 790 | 6,000 |
| 2001/07/30 | 830 | 830 | 830 | 830 | 3,000 |
| 2001/07/26 | 860 | 860 | 830 | 840 | 5,000 |
| 2001/07/25 | 790 | 855 | 790 | 850 | 43,000 |
| 2001/07/24 | 700 | 779 | 700 | 770 | 41,000 |
| 2001/07/23 | 705 | 705 | 700 | 700 | 32,000 |
| 2001/07/19 | 700 | 700 | 700 | 700 | 4,000 |
| 2001/07/18 | 705 | 705 | 695 | 700 | 5,000 |
| 2001/07/17 | 700 | 710 | 700 | 700 | 5,000 |
| 2001/07/16 | 720 | 720 | 710 | 719 | 6,000 |
| 2001/07/13 | 690 | 735 | 690 | 720 | 15,000 |
| 2001/07/12 | 674 | 690 | 655 | 690 | 13,000 |
| 2001/07/11 | 750 | 760 | 655 | 665 | 35,000 |
| 2001/07/10 | 770 | 780 | 770 | 780 | 4,000 |
| 2001/07/09 | 790 | 790 | 790 | 790 | 1,000 |
| 2001/07/06 | 820 | 820 | 800 | 800 | 4,000 |
| 2001/07/05 | 825 | 830 | 820 | 820 | 3,000 |
| 2001/07/04 | 830 | 845 | 830 | 830 | 20,000 |
| 2001/07/03 | 845 | 845 | 840 | 845 | 8,000 |
| 2001/07/02 | 840 | 840 | 830 | 835 | 3,000 |
| 2001/06/29 | 865 | 865 | 840 | 850 | 9,000 |
| 2001/06/28 | 875 | 875 | 875 | 875 | 2,000 |
| 2001/06/27 | 895 | 895 | 895 | 895 | 2,000 |
| 2001/06/26 | 885 | 890 | 885 | 885 | 12,000 |
| 2001/06/25 | 890 | 900 | 880 | 880 | 4,000 |
| 2001/06/22 | 880 | 880 | 880 | 880 | 5,000 |
| 2001/06/21 | 940 | 940 | 895 | 895 | 9,000 |
| 2001/06/20 | 950 | 950 | 930 | 945 | 10,000 |
| 2001/06/19 | 945 | 955 | 945 | 945 | 3,000 |
| 2001/06/18 | 945 | 950 | 945 | 950 | 5,000 |
| 2001/06/15 | 975 | 1,000 | 960 | 960 | 18,000 |
| 2001/06/14 | 1,020 | 1,020 | 990 | 995 | 11,000 |
| 2001/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/06/12 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 |
| 2001/06/08 | 1,110 | 1,150 | 1,000 | 1,020 | 40,000 |
| 2001/06/07 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 |
| 2001/06/06 | 1,110 | 1,140 | 1,110 | 1,130 | 11,000 |
| 2001/06/05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/06/04 | 1,070 | 1,120 | 1,070 | 1,110 | 21,000 |
| 2001/06/01 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 2001/05/31 | 1,030 | 1,050 | 1,020 | 1,050 | 10,000 |
| 2001/05/30 | 1,050 | 1,050 | 1,020 | 1,050 | 20,000 |
| 2001/05/29 | 995 | 1,050 | 980 | 1,040 | 21,000 |
| 2001/05/28 | 1,170 | 1,170 | 920 | 980 | 55,000 |
| 2001/05/25 | 1,220 | 1,220 | 1,190 | 1,190 | 6,000 |
| 2001/05/23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2001/05/18 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 |
| 2001/05/17 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 2001/05/16 | 1,220 | 1,220 | 1,200 | 1,220 | 6,000 |
| 2001/05/15 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 |
| 2001/05/14 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 2001/05/11 | 1,300 | 1,300 | 1,270 | 1,280 | 7,000 |
| 2001/05/10 | 1,300 | 1,300 | 1,290 | 1,300 | 6,000 |
| 2001/05/09 | 1,330 | 1,330 | 1,300 | 1,300 | 11,000 |
| 2001/05/08 | 1,260 | 1,300 | 1,260 | 1,300 | 6,000 |
| 2001/05/07 | 1,240 | 1,290 | 1,240 | 1,290 | 9,000 |
| 2001/05/02 | 1,230 | 1,250 | 1,210 | 1,250 | 6,000 |
| 2001/05/01 | 1,210 | 1,230 | 1,210 | 1,210 | 8,000 |
| 2001/04/27 | 1,250 | 1,250 | 1,220 | 1,220 | 6,000 |
| 2001/04/26 | 1,260 | 1,300 | 1,250 | 1,250 | 14,000 |
| 2001/04/25 | 1,250 | 1,310 | 1,250 | 1,310 | 35,000 |
| 2001/04/24 | 1,270 | 1,280 | 1,250 | 1,250 | 11,000 |
| 2001/04/23 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 |
| 2001/04/20 | 1,300 | 1,320 | 1,270 | 1,300 | 45,000 |
| 2001/04/19 | 1,320 | 1,320 | 1,280 | 1,280 | 4,000 |
| 2001/04/18 | 1,250 | 1,320 | 1,240 | 1,300 | 53,000 |
| 2001/04/17 | 1,320 | 1,330 | 1,250 | 1,250 | 23,000 |
| 2001/04/16 | 1,270 | 1,300 | 1,270 | 1,300 | 10,000 |
| 2001/04/13 | 1,300 | 1,320 | 1,250 | 1,250 | 20,000 |
| 2001/04/12 | 1,250 | 1,310 | 1,240 | 1,300 | 39,000 |
| 2001/04/11 | 1,230 | 1,250 | 1,200 | 1,230 | 14,000 |
| 2001/04/10 | 1,200 | 1,250 | 1,190 | 1,250 | 25,000 |
| 2001/04/09 | 1,240 | 1,250 | 1,200 | 1,200 | 14,000 |
| 2001/04/06 | 1,100 | 1,380 | 1,080 | 1,280 | 62,000 |
| 2001/04/05 | 1,080 | 1,100 | 1,050 | 1,060 | 15,000 |
| 2001/04/04 | 1,050 | 1,070 | 1,040 | 1,070 | 20,000 |
| 2001/04/03 | 1,050 | 1,120 | 1,050 | 1,070 | 10,000 |
| 2001/04/02 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 2001/03/30 | 1,170 | 1,170 | 1,100 | 1,100 | 10,000 |
| 2001/03/29 | 1,170 | 1,180 | 1,150 | 1,170 | 6,000 |
| 2001/03/27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/03/26 | 1,200 | 1,210 | 1,180 | 1,210 | 13,000 |
| 2001/03/23 | 1,150 | 1,190 | 1,150 | 1,170 | 13,000 |
| 2001/03/22 | 1,150 | 1,170 | 1,140 | 1,150 | 11,000 |
| 2001/03/21 | 1,150 | 1,150 | 1,100 | 1,120 | 5,000 |
| 2001/03/19 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 |
| 2001/03/16 | 1,150 | 1,150 | 1,080 | 1,100 | 5,000 |
| 2001/03/15 | 1,140 | 1,140 | 1,100 | 1,100 | 2,000 |
| 2001/03/14 | 1,180 | 1,200 | 1,140 | 1,140 | 12,000 |
| 2001/03/13 | 1,190 | 1,200 | 1,150 | 1,200 | 35,000 |
| 2001/03/12 | 1,260 | 1,300 | 1,200 | 1,280 | 15,000 |
| 2001/03/09 | 1,260 | 1,390 | 1,260 | 1,330 | 47,000 |
| 2001/03/08 | 1,200 | 1,230 | 1,200 | 1,210 | 8,000 |
| 2001/03/07 | 1,110 | 1,200 | 1,110 | 1,200 | 13,000 |
| 2001/03/06 | 1,100 | 1,140 | 1,100 | 1,120 | 12,000 |
| 2001/03/05 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 |
| 2001/03/02 | 1,140 | 1,180 | 1,100 | 1,150 | 29,000 |
| 2001/03/01 | 1,150 | 1,200 | 1,140 | 1,150 | 24,000 |
| 2001/02/28 | 1,210 | 1,230 | 1,150 | 1,170 | 39,000 |
| 2001/02/27 | 1,210 | 1,250 | 1,210 | 1,230 | 19,000 |
| 2001/02/26 | 1,300 | 1,330 | 1,260 | 1,260 | 37,000 |
| 2001/02/23 | 1,320 | 1,360 | 1,270 | 1,290 | 40,000 |
| 2001/02/22 | 1,230 | 1,300 | 1,200 | 1,300 | 10,000 |
| 2001/02/21 | 1,350 | 1,370 | 1,240 | 1,240 | 9,000 |
| 2001/02/20 | 1,350 | 1,440 | 1,330 | 1,400 | 18,000 |
| 2001/02/19 | 1,390 | 1,450 | 1,340 | 1,380 | 24,000 |
| 2001/02/16 | 1,460 | 1,610 | 1,420 | 1,450 | 257,000 |
| 2001/02/15 | 1,160 | 1,470 | 1,160 | 1,450 | 144,000 |
| 2001/02/14 | 1,220 | 1,250 | 1,160 | 1,170 | 19,000 |
| 2001/02/13 | 1,280 | 1,280 | 1,220 | 1,240 | 18,000 |
| 2001/02/09 | 1,300 | 1,300 | 1,240 | 1,270 | 10,000 |
| 2001/02/08 | 1,270 | 1,270 | 1,200 | 1,270 | 34,000 |
| 2001/02/07 | 1,330 | 1,360 | 1,250 | 1,270 | 63,000 |
| 2001/02/06 | 1,280 | 1,330 | 1,010 | 1,300 | 89,000 |
| 2001/02/05 | 1,400 | 1,400 | 1,300 | 1,300 | 121,000 |
| 2001/02/02 | 1,100 | 1,400 | 1,080 | 1,360 | 364,000 |
| 2001/02/01 | 830 | 1,050 | 830 | 1,020 | 262,000 |
| 2001/01/31 | 820 | 830 | 800 | 820 | 8,000 |
| 2001/01/30 | 830 | 830 | 800 | 810 | 12,000 |
| 2001/01/29 | 830 | 830 | 800 | 820 | 7,000 |
| 2001/01/26 | 840 | 840 | 810 | 810 | 9,000 |
| 2001/01/25 | 880 | 880 | 830 | 860 | 10,000 |
| 2001/01/24 | 880 | 890 | 850 | 860 | 8,000 |
| 2001/01/23 | 880 | 890 | 879 | 880 | 15,000 |
| 2001/01/22 | 890 | 900 | 880 | 890 | 15,000 |
| 2001/01/19 | 800 | 900 | 800 | 890 | 36,000 |
| 2001/01/18 | 810 | 830 | 800 | 800 | 6,000 |
| 2001/01/17 | 820 | 840 | 820 | 840 | 3,000 |
| 2001/01/16 | 850 | 880 | 850 | 850 | 5,000 |
| 2001/01/12 | 880 | 890 | 850 | 890 | 5,000 |
| 2001/01/11 | 910 | 910 | 880 | 890 | 6,000 |
| 2001/01/10 | 930 | 930 | 930 | 930 | 1,000 |
| 2001/01/09 | 950 | 950 | 950 | 950 | 4,000 |
| 2001/01/05 | 970 | 970 | 910 | 910 | 5,000 |