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 |
|---|---|---|---|---|---|
| 2003/12/30 | 630 | 630 | 625 | 630 | 6,000 |
| 2003/12/29 | 635 | 635 | 635 | 635 | 1,000 |
| 2003/12/25 | 660 | 661 | 639 | 639 | 15,000 |
| 2003/12/24 | 655 | 660 | 655 | 660 | 2,000 |
| 2003/12/22 | 655 | 670 | 655 | 660 | 14,000 |
| 2003/12/19 | 640 | 655 | 640 | 655 | 22,000 |
| 2003/12/18 | 620 | 630 | 620 | 630 | 20,000 |
| 2003/12/17 | 605 | 620 | 605 | 620 | 6,000 |
| 2003/12/16 | 600 | 610 | 599 | 604 | 6,000 |
| 2003/12/15 | 600 | 600 | 599 | 600 | 7,000 |
| 2003/12/12 | 595 | 600 | 595 | 600 | 6,000 |
| 2003/12/11 | 581 | 600 | 581 | 600 | 8,000 |
| 2003/12/10 | 586 | 590 | 580 | 590 | 20,000 |
| 2003/12/09 | 575 | 580 | 570 | 579 | 32,000 |
| 2003/12/08 | 580 | 590 | 580 | 585 | 7,000 |
| 2003/12/05 | 569 | 580 | 565 | 580 | 8,000 |
| 2003/12/04 | 570 | 570 | 569 | 569 | 2,000 |
| 2003/12/03 | 570 | 570 | 556 | 556 | 2,000 |
| 2003/12/02 | 560 | 560 | 540 | 545 | 7,000 |
| 2003/12/01 | 525 | 530 | 525 | 525 | 4,000 |
| 2003/11/28 | 525 | 530 | 525 | 530 | 5,000 |
| 2003/11/27 | 515 | 523 | 515 | 523 | 16,000 |
| 2003/11/26 | 524 | 524 | 505 | 505 | 4,000 |
| 2003/11/25 | 530 | 539 | 520 | 520 | 5,000 |
| 2003/11/21 | 521 | 525 | 521 | 525 | 2,000 |
| 2003/11/20 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/11/19 | 521 | 525 | 521 | 525 | 6,000 |
| 2003/11/18 | 570 | 570 | 525 | 525 | 5,000 |
| 2003/11/17 | 572 | 585 | 570 | 570 | 13,000 |
| 2003/11/14 | 575 | 585 | 575 | 580 | 8,000 |
| 2003/11/13 | 580 | 585 | 580 | 585 | 2,000 |
| 2003/11/12 | 585 | 585 | 575 | 585 | 15,000 |
| 2003/11/11 | 600 | 600 | 569 | 569 | 18,000 |
| 2003/11/10 | 605 | 605 | 600 | 600 | 7,000 |
| 2003/11/07 | 601 | 613 | 600 | 600 | 19,000 |
| 2003/11/06 | 605 | 610 | 600 | 605 | 19,000 |
| 2003/11/05 | 600 | 610 | 597 | 600 | 19,000 |
| 2003/11/04 | 610 | 610 | 590 | 595 | 16,000 |
| 2003/10/31 | 625 | 625 | 580 | 600 | 13,000 |
| 2003/10/30 | 590 | 630 | 590 | 625 | 22,000 |
| 2003/10/29 | 619 | 620 | 575 | 595 | 58,000 |
| 2003/10/28 | 660 | 675 | 620 | 620 | 22,000 |
| 2003/10/27 | 700 | 710 | 680 | 680 | 9,000 |
| 2003/10/24 | 685 | 715 | 685 | 705 | 20,000 |
| 2003/10/23 | 740 | 750 | 690 | 705 | 57,000 |
| 2003/10/22 | 701 | 770 | 690 | 750 | 123,000 |
| 2003/10/21 | 670 | 690 | 605 | 625 | 26,000 |
| 2003/10/20 | 555 | 705 | 555 | 700 | 99,000 |
| 2003/10/17 | 525 | 550 | 525 | 535 | 8,000 |
| 2003/10/16 | 511 | 530 | 511 | 530 | 9,000 |
| 2003/10/15 | 505 | 510 | 495 | 510 | 20,000 |
| 2003/10/14 | 490 | 495 | 490 | 495 | 6,000 |
| 2003/10/10 | 483 | 492 | 480 | 485 | 14,000 |
| 2003/10/09 | 483 | 485 | 483 | 483 | 6,000 |
| 2003/10/08 | 483 | 485 | 483 | 485 | 2,000 |
| 2003/10/07 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/10/06 | 480 | 481 | 480 | 481 | 10,000 |
| 2003/10/02 | 500 | 510 | 480 | 480 | 8,000 |
| 2003/10/01 | 510 | 510 | 495 | 510 | 4,000 |
| 2003/09/30 | 510 | 510 | 510 | 510 | 3,000 |
| 2003/09/29 | 520 | 525 | 505 | 520 | 67,000 |
| 2003/09/26 | 520 | 520 | 515 | 519 | 4,000 |
| 2003/09/25 | 525 | 528 | 516 | 519 | 17,000 |
| 2003/09/24 | 520 | 525 | 515 | 520 | 16,000 |
| 2003/09/22 | 521 | 535 | 511 | 525 | 26,000 |
| 2003/09/19 | 510 | 520 | 505 | 520 | 27,000 |
| 2003/09/18 | 495 | 510 | 490 | 505 | 24,000 |
| 2003/09/17 | 480 | 490 | 470 | 480 | 4,000 |
| 2003/09/16 | 485 | 485 | 475 | 480 | 19,000 |
| 2003/09/12 | 466 | 480 | 466 | 480 | 6,000 |
| 2003/09/11 | 480 | 480 | 470 | 480 | 6,000 |
| 2003/09/10 | 520 | 520 | 450 | 465 | 19,000 |
| 2003/09/09 | 475 | 528 | 475 | 510 | 83,000 |
| 2003/09/08 | 480 | 480 | 470 | 475 | 4,000 |
| 2003/09/05 | 475 | 480 | 465 | 480 | 4,000 |
| 2003/09/04 | 485 | 490 | 485 | 485 | 4,000 |
| 2003/09/03 | 480 | 494 | 480 | 485 | 16,000 |
| 2003/09/02 | 480 | 500 | 470 | 480 | 25,000 |
| 2003/09/01 | 461 | 461 | 458 | 458 | 2,000 |
| 2003/08/29 | 461 | 461 | 458 | 460 | 6,000 |
| 2003/08/28 | 470 | 470 | 460 | 460 | 2,000 |
| 2003/08/27 | 450 | 460 | 450 | 460 | 5,000 |
| 2003/08/26 | 470 | 475 | 460 | 475 | 11,000 |
| 2003/08/25 | 501 | 519 | 480 | 500 | 40,000 |
| 2003/08/22 | 440 | 530 | 440 | 515 | 59,000 |
| 2003/08/21 | 430 | 440 | 430 | 440 | 5,000 |
| 2003/08/20 | 410 | 430 | 410 | 430 | 13,000 |
| 2003/08/19 | 411 | 420 | 410 | 410 | 5,000 |
| 2003/08/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/08/15 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/08/14 | 401 | 420 | 401 | 420 | 5,000 |
| 2003/08/13 | 405 | 405 | 400 | 401 | 3,000 |
| 2003/08/11 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/08/07 | 400 | 401 | 400 | 400 | 4,000 |
| 2003/08/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/08/05 | 419 | 420 | 415 | 415 | 5,000 |
| 2003/08/04 | 416 | 429 | 416 | 425 | 10,000 |
| 2003/08/01 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/07/30 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/07/29 | 396 | 405 | 396 | 405 | 5,000 |
| 2003/07/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/07/25 | 400 | 405 | 395 | 395 | 19,000 |
| 2003/07/23 | 405 | 406 | 405 | 405 | 3,000 |
| 2003/07/22 | 410 | 410 | 400 | 400 | 6,000 |
| 2003/07/18 | 420 | 420 | 415 | 416 | 12,000 |
| 2003/07/17 | 420 | 430 | 415 | 415 | 8,000 |
| 2003/07/16 | 430 | 430 | 415 | 420 | 11,000 |
| 2003/07/15 | 435 | 435 | 430 | 431 | 5,000 |
| 2003/07/14 | 435 | 435 | 430 | 431 | 8,000 |
| 2003/07/11 | 435 | 440 | 435 | 440 | 7,000 |
| 2003/07/10 | 439 | 440 | 439 | 440 | 3,000 |
| 2003/07/09 | 449 | 449 | 439 | 439 | 14,000 |
| 2003/07/08 | 437 | 445 | 437 | 439 | 13,000 |
| 2003/07/07 | 430 | 439 | 430 | 439 | 12,000 |
| 2003/07/04 | 421 | 435 | 421 | 430 | 9,000 |
| 2003/07/03 | 409 | 430 | 409 | 430 | 23,000 |
| 2003/07/02 | 381 | 400 | 381 | 400 | 24,000 |
| 2003/07/01 | 378 | 378 | 377 | 377 | 3,000 |
| 2003/06/30 | 376 | 379 | 376 | 376 | 9,000 |
| 2003/06/27 | 379 | 379 | 375 | 375 | 3,000 |
| 2003/06/25 | 370 | 379 | 370 | 375 | 4,000 |
| 2003/06/24 | 370 | 374 | 367 | 370 | 6,000 |
| 2003/06/23 | 375 | 375 | 370 | 375 | 3,000 |
| 2003/06/20 | 360 | 370 | 360 | 370 | 2,000 |
| 2003/06/19 | 356 | 360 | 350 | 360 | 14,000 |
| 2003/06/18 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/06/17 | 355 | 360 | 355 | 355 | 3,000 |
| 2003/06/16 | 365 | 370 | 360 | 360 | 4,000 |
| 2003/06/13 | 366 | 370 | 366 | 370 | 3,000 |
| 2003/06/12 | 370 | 370 | 360 | 365 | 13,000 |
| 2003/06/11 | 380 | 380 | 365 | 380 | 5,000 |
| 2003/06/10 | 370 | 390 | 370 | 380 | 7,000 |
| 2003/06/09 | 365 | 365 | 365 | 365 | 2,000 |
| 2003/06/06 | 370 | 380 | 370 | 380 | 2,000 |
| 2003/06/05 | 361 | 370 | 361 | 370 | 14,000 |
| 2003/06/04 | 366 | 372 | 360 | 360 | 17,000 |
| 2003/06/03 | 376 | 395 | 365 | 370 | 13,000 |
| 2003/06/02 | 356 | 380 | 356 | 365 | 11,000 |
| 2003/05/30 | 346 | 350 | 346 | 350 | 6,000 |
| 2003/05/28 | 350 | 355 | 350 | 350 | 5,000 |
| 2003/05/23 | 349 | 355 | 345 | 345 | 5,000 |
| 2003/05/22 | 343 | 344 | 343 | 343 | 6,000 |
| 2003/05/21 | 342 | 342 | 340 | 340 | 3,000 |
| 2003/05/20 | 343 | 343 | 340 | 340 | 2,000 |
| 2003/05/19 | 336 | 340 | 336 | 340 | 4,000 |
| 2003/05/16 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/05/15 | 335 | 340 | 334 | 340 | 12,000 |
| 2003/05/14 | 335 | 340 | 335 | 340 | 2,000 |
| 2003/05/13 | 340 | 342 | 337 | 340 | 12,000 |
| 2003/05/12 | 333 | 333 | 333 | 333 | 1,000 |
| 2003/05/09 | 332 | 333 | 330 | 333 | 7,000 |
| 2003/05/08 | 338 | 338 | 330 | 330 | 13,000 |
| 2003/05/07 | 330 | 335 | 330 | 333 | 17,000 |
| 2003/05/06 | 325 | 330 | 325 | 325 | 7,000 |
| 2003/05/02 | 320 | 330 | 320 | 320 | 14,000 |
| 2003/05/01 | 310 | 310 | 310 | 310 | 11,000 |
| 2003/04/30 | 315 | 315 | 310 | 310 | 4,000 |
| 2003/04/28 | 320 | 320 | 305 | 310 | 10,000 |
| 2003/04/25 | 325 | 335 | 325 | 325 | 8,000 |
| 2003/04/24 | 321 | 325 | 321 | 325 | 12,000 |
| 2003/04/23 | 316 | 325 | 316 | 320 | 6,000 |
| 2003/04/22 | 325 | 325 | 320 | 320 | 4,000 |
| 2003/04/21 | 320 | 320 | 320 | 320 | 12,000 |
| 2003/04/18 | 315 | 320 | 315 | 320 | 9,000 |
| 2003/04/11 | 315 | 320 | 315 | 315 | 3,000 |
| 2003/04/10 | 315 | 315 | 315 | 315 | 5,000 |
| 2003/04/09 | 325 | 325 | 320 | 320 | 2,000 |
| 2003/04/07 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/04/04 | 315 | 315 | 315 | 315 | 4,000 |
| 2003/04/03 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/04/02 | 330 | 330 | 330 | 330 | 7,000 |
| 2003/04/01 | 310 | 310 | 310 | 310 | 5,000 |
| 2003/03/31 | 310 | 311 | 310 | 310 | 18,000 |
| 2003/03/28 | 315 | 315 | 310 | 310 | 12,000 |
| 2003/03/27 | 330 | 330 | 315 | 315 | 9,000 |
| 2003/03/26 | 325 | 335 | 325 | 335 | 2,000 |
| 2003/03/25 | 355 | 355 | 340 | 345 | 6,000 |
| 2003/03/24 | 340 | 345 | 335 | 335 | 10,000 |
| 2003/03/20 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/03/19 | 330 | 335 | 330 | 330 | 3,000 |
| 2003/03/18 | 324 | 324 | 324 | 324 | 2,000 |
| 2003/03/17 | 322 | 325 | 316 | 316 | 5,000 |
| 2003/03/10 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/03/07 | 332 | 340 | 332 | 340 | 3,000 |
| 2003/03/06 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/03/05 | 340 | 340 | 332 | 332 | 4,000 |
| 2003/03/04 | 350 | 350 | 340 | 340 | 20,000 |
| 2003/02/28 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/02/25 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/02/24 | 334 | 334 | 330 | 330 | 5,000 |
| 2003/02/21 | 333 | 334 | 330 | 334 | 10,000 |
| 2003/02/20 | 320 | 330 | 320 | 330 | 12,000 |
| 2003/02/19 | 320 | 325 | 315 | 320 | 13,000 |
| 2003/02/18 | 320 | 325 | 320 | 320 | 18,000 |
| 2003/02/17 | 330 | 330 | 320 | 321 | 24,000 |
| 2003/02/14 | 332 | 340 | 330 | 330 | 30,000 |
| 2003/02/13 | 330 | 332 | 330 | 332 | 7,000 |
| 2003/02/12 | 340 | 340 | 325 | 332 | 4,000 |
| 2003/02/10 | 330 | 335 | 330 | 333 | 17,000 |
| 2003/02/07 | 345 | 350 | 340 | 340 | 24,000 |
| 2003/02/06 | 355 | 360 | 345 | 350 | 32,000 |
| 2003/02/05 | 370 | 370 | 360 | 365 | 8,000 |
| 2003/02/04 | 395 | 395 | 380 | 380 | 12,000 |
| 2003/01/27 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/01/24 | 365 | 365 | 360 | 360 | 4,000 |
| 2003/01/22 | 370 | 370 | 360 | 360 | 11,000 |
| 2003/01/21 | 375 | 375 | 370 | 370 | 7,000 |
| 2003/01/20 | 380 | 380 | 370 | 370 | 8,000 |
| 2003/01/17 | 355 | 380 | 350 | 380 | 26,000 |
| 2003/01/16 | 355 | 355 | 351 | 355 | 3,000 |
| 2003/01/10 | 350 | 355 | 350 | 355 | 2,000 |
| 2003/01/08 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/01/07 | 385 | 385 | 355 | 355 | 7,000 |