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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,049 | 1,100 | 1,049 | 1,080 | 11,800 |
| 2006/12/28 | 1,039 | 1,039 | 1,030 | 1,035 | 2,400 |
| 2006/12/27 | 1,045 | 1,045 | 1,025 | 1,040 | 5,300 |
| 2006/12/26 | 1,051 | 1,051 | 1,035 | 1,040 | 6,300 |
| 2006/12/25 | 1,069 | 1,069 | 1,060 | 1,068 | 8,800 |
| 2006/12/22 | 1,066 | 1,069 | 1,058 | 1,058 | 11,300 |
| 2006/12/21 | 1,060 | 1,070 | 1,060 | 1,065 | 8,000 |
| 2006/12/20 | 1,070 | 1,070 | 1,053 | 1,060 | 8,900 |
| 2006/12/19 | 1,055 | 1,070 | 1,050 | 1,070 | 11,600 |
| 2006/12/18 | 1,035 | 1,055 | 1,035 | 1,055 | 9,400 |
| 2006/12/15 | 1,050 | 1,050 | 1,035 | 1,042 | 8,300 |
| 2006/12/14 | 1,062 | 1,063 | 1,050 | 1,050 | 6,400 |
| 2006/12/13 | 1,070 | 1,072 | 1,063 | 1,065 | 6,400 |
| 2006/12/12 | 1,082 | 1,085 | 1,070 | 1,075 | 6,500 |
| 2006/12/11 | 1,084 | 1,089 | 1,072 | 1,075 | 11,300 |
| 2006/12/08 | 1,035 | 1,081 | 1,035 | 1,055 | 22,200 |
| 2006/12/07 | 1,015 | 1,034 | 1,015 | 1,020 | 9,800 |
| 2006/12/06 | 999 | 1,025 | 999 | 1,015 | 20,700 |
| 2006/12/05 | 960 | 983 | 960 | 983 | 14,000 |
| 2006/12/04 | 959 | 960 | 956 | 960 | 7,400 |
| 2006/12/01 | 960 | 960 | 951 | 958 | 7,200 |
| 2006/11/30 | 953 | 959 | 951 | 958 | 6,500 |
| 2006/11/29 | 946 | 952 | 945 | 950 | 5,600 |
| 2006/11/28 | 940 | 946 | 940 | 945 | 5,400 |
| 2006/11/27 | 950 | 953 | 938 | 946 | 10,000 |
| 2006/11/24 | 954 | 954 | 940 | 950 | 7,900 |
| 2006/11/22 | 942 | 946 | 940 | 941 | 4,200 |
| 2006/11/21 | 952 | 965 | 941 | 946 | 6,700 |
| 2006/11/20 | 958 | 958 | 945 | 946 | 9,900 |
| 2006/11/17 | 964 | 965 | 952 | 952 | 6,300 |
| 2006/11/16 | 960 | 965 | 957 | 962 | 7,600 |
| 2006/11/15 | 969 | 969 | 956 | 956 | 1,800 |
| 2006/11/14 | 950 | 961 | 950 | 955 | 3,000 |
| 2006/11/13 | 950 | 963 | 945 | 946 | 7,700 |
| 2006/11/10 | 952 | 955 | 950 | 950 | 3,000 |
| 2006/11/09 | 964 | 969 | 950 | 955 | 3,900 |
| 2006/11/08 | 975 | 979 | 963 | 966 | 11,200 |
| 2006/11/07 | 977 | 980 | 973 | 974 | 6,600 |
| 2006/11/06 | 989 | 989 | 975 | 977 | 9,600 |
| 2006/11/02 | 993 | 993 | 982 | 982 | 7,100 |
| 2006/11/01 | 989 | 989 | 980 | 982 | 1,900 |
| 2006/10/31 | 977 | 985 | 976 | 981 | 3,000 |
| 2006/10/30 | 980 | 987 | 975 | 977 | 3,400 |
| 2006/10/27 | 994 | 994 | 976 | 976 | 8,800 |
| 2006/10/26 | 992 | 992 | 988 | 992 | 2,800 |
| 2006/10/25 | 995 | 995 | 981 | 988 | 8,400 |
| 2006/10/24 | 995 | 995 | 985 | 992 | 5,500 |
| 2006/10/23 | 981 | 994 | 981 | 985 | 18,300 |
| 2006/10/20 | 980 | 980 | 968 | 976 | 2,200 |
| 2006/10/19 | 964 | 980 | 962 | 980 | 6,600 |
| 2006/10/18 | 963 | 963 | 960 | 960 | 2,300 |
| 2006/10/17 | 964 | 964 | 962 | 963 | 2,400 |
| 2006/10/16 | 962 | 965 | 962 | 963 | 3,000 |
| 2006/10/13 | 962 | 962 | 955 | 962 | 7,600 |
| 2006/10/12 | 961 | 963 | 953 | 956 | 1,300 |
| 2006/10/11 | 960 | 965 | 951 | 951 | 3,700 |
| 2006/10/10 | 970 | 970 | 961 | 965 | 4,000 |
| 2006/10/06 | 970 | 972 | 966 | 970 | 2,400 |
| 2006/10/05 | 971 | 990 | 968 | 969 | 6,400 |
| 2006/10/04 | 968 | 971 | 968 | 968 | 5,700 |
| 2006/10/03 | 969 | 969 | 965 | 968 | 5,000 |
| 2006/10/02 | 962 | 962 | 956 | 959 | 4,600 |
| 2006/09/29 | 971 | 971 | 960 | 966 | 5,200 |
| 2006/09/28 | 969 | 982 | 960 | 972 | 2,700 |
| 2006/09/27 | 948 | 993 | 945 | 990 | 20,400 |
| 2006/09/26 | 950 | 951 | 933 | 935 | 20,000 |
| 2006/09/25 | 1,005 | 1,007 | 1,000 | 1,007 | 18,700 |
| 2006/09/22 | 993 | 996 | 993 | 995 | 18,600 |
| 2006/09/21 | 995 | 997 | 993 | 996 | 8,200 |
| 2006/09/20 | 999 | 999 | 989 | 993 | 12,800 |
| 2006/09/19 | 998 | 999 | 995 | 998 | 6,900 |
| 2006/09/15 | 997 | 997 | 989 | 989 | 7,300 |
| 2006/09/14 | 994 | 998 | 988 | 997 | 4,300 |
| 2006/09/13 | 1,000 | 1,000 | 988 | 988 | 16,400 |
| 2006/09/12 | 1,000 | 1,002 | 998 | 998 | 8,300 |
| 2006/09/11 | 998 | 1,000 | 997 | 1,000 | 7,200 |
| 2006/09/08 | 995 | 999 | 988 | 995 | 19,300 |
| 2006/09/07 | 995 | 998 | 994 | 995 | 9,900 |
| 2006/09/06 | 993 | 998 | 992 | 998 | 11,400 |
| 2006/09/05 | 990 | 993 | 988 | 990 | 13,100 |
| 2006/09/04 | 986 | 995 | 982 | 987 | 11,800 |
| 2006/09/01 | 980 | 981 | 977 | 980 | 7,600 |
| 2006/08/31 | 975 | 975 | 971 | 974 | 14,100 |
| 2006/08/30 | 988 | 991 | 974 | 975 | 25,900 |
| 2006/08/29 | 990 | 991 | 987 | 987 | 7,400 |
| 2006/08/28 | 993 | 994 | 985 | 988 | 14,300 |
| 2006/08/25 | 1,005 | 1,005 | 985 | 987 | 33,200 |
| 2006/08/24 | 999 | 1,001 | 998 | 1,000 | 11,700 |
| 2006/08/23 | 998 | 1,003 | 998 | 1,001 | 14,300 |
| 2006/08/22 | 1,002 | 1,002 | 995 | 996 | 15,500 |
| 2006/08/21 | 990 | 1,011 | 990 | 998 | 49,700 |
| 2006/08/18 | 976 | 987 | 973 | 986 | 18,600 |
| 2006/08/17 | 970 | 974 | 966 | 966 | 39,100 |
| 2006/08/16 | 965 | 965 | 963 | 965 | 37,700 |
| 2006/08/15 | 968 | 970 | 966 | 968 | 12,300 |
| 2006/08/14 | 967 | 970 | 961 | 967 | 12,800 |
| 2006/08/11 | 970 | 980 | 967 | 980 | 12,400 |
| 2006/08/10 | 970 | 982 | 967 | 976 | 32,500 |
| 2006/08/09 | 982 | 982 | 974 | 978 | 14,500 |
| 2006/08/08 | 990 | 999 | 979 | 982 | 17,800 |
| 2006/08/07 | 1,000 | 1,004 | 999 | 1,000 | 11,400 |
| 2006/08/04 | 1,000 | 1,015 | 1,000 | 1,010 | 25,900 |
| 2006/08/03 | 1,020 | 1,025 | 1,010 | 1,012 | 18,600 |
| 2006/08/02 | 1,065 | 1,070 | 1,062 | 1,070 | 10,800 |
| 2006/08/01 | 1,000 | 1,040 | 1,000 | 1,025 | 5,300 |
| 2006/07/31 | 998 | 1,000 | 996 | 997 | 6,800 |
| 2006/07/28 | 990 | 995 | 990 | 994 | 7,200 |
| 2006/07/27 | 999 | 1,000 | 995 | 998 | 8,500 |
| 2006/07/26 | 1,030 | 1,030 | 1,010 | 1,010 | 3,900 |
| 2006/07/25 | 1,061 | 1,067 | 1,015 | 1,021 | 9,000 |
| 2006/07/24 | 1,075 | 1,075 | 1,047 | 1,048 | 5,900 |
| 2006/07/21 | 1,102 | 1,105 | 1,093 | 1,094 | 4,600 |
| 2006/07/20 | 1,111 | 1,120 | 1,102 | 1,102 | 2,400 |
| 2006/07/19 | 1,105 | 1,115 | 1,101 | 1,101 | 5,600 |
| 2006/07/18 | 1,150 | 1,160 | 1,105 | 1,125 | 7,500 |
| 2006/07/14 | 1,180 | 1,180 | 1,166 | 1,166 | 5,700 |
| 2006/07/13 | 1,181 | 1,190 | 1,180 | 1,180 | 2,700 |
| 2006/07/12 | 1,185 | 1,200 | 1,180 | 1,182 | 8,600 |
| 2006/07/11 | 1,200 | 1,200 | 1,180 | 1,185 | 11,600 |
| 2006/07/10 | 1,230 | 1,230 | 1,196 | 1,200 | 10,300 |
| 2006/07/07 | 1,240 | 1,240 | 1,230 | 1,237 | 7,500 |
| 2006/07/06 | 1,239 | 1,245 | 1,236 | 1,238 | 3,200 |
| 2006/07/05 | 1,250 | 1,250 | 1,240 | 1,240 | 6,500 |
| 2006/07/04 | 1,265 | 1,265 | 1,241 | 1,245 | 14,200 |
| 2006/07/03 | 1,222 | 1,235 | 1,222 | 1,235 | 7,300 |
| 2006/06/30 | 1,218 | 1,223 | 1,218 | 1,222 | 6,000 |
| 2006/06/29 | 1,211 | 1,220 | 1,210 | 1,217 | 3,500 |
| 2006/06/28 | 1,210 | 1,217 | 1,201 | 1,212 | 4,600 |
| 2006/06/27 | 1,220 | 1,220 | 1,200 | 1,219 | 6,500 |
| 2006/06/26 | 1,200 | 1,207 | 1,200 | 1,200 | 9,100 |
| 2006/06/23 | 1,200 | 1,210 | 1,191 | 1,210 | 32,200 |
| 2006/06/22 | 1,185 | 1,200 | 1,185 | 1,200 | 4,200 |
| 2006/06/21 | 1,181 | 1,200 | 1,181 | 1,200 | 6,900 |
| 2006/06/20 | 1,211 | 1,211 | 1,181 | 1,182 | 10,800 |
| 2006/06/19 | 1,220 | 1,220 | 1,210 | 1,217 | 9,700 |
| 2006/06/16 | 1,220 | 1,230 | 1,215 | 1,220 | 9,400 |
| 2006/06/15 | 1,219 | 1,219 | 1,210 | 1,210 | 4,400 |
| 2006/06/14 | 1,181 | 1,221 | 1,181 | 1,200 | 16,200 |
| 2006/06/13 | 1,183 | 1,200 | 1,183 | 1,200 | 6,200 |
| 2006/06/12 | 1,180 | 1,245 | 1,179 | 1,220 | 11,000 |
| 2006/06/09 | 1,160 | 1,250 | 1,130 | 1,184 | 19,800 |
| 2006/06/08 | 1,300 | 1,300 | 1,189 | 1,200 | 17,600 |
| 2006/06/07 | 1,329 | 1,330 | 1,300 | 1,300 | 4,400 |
| 2006/06/06 | 1,300 | 1,330 | 1,298 | 1,330 | 12,500 |
| 2006/06/05 | 1,313 | 1,320 | 1,300 | 1,305 | 10,600 |
| 2006/06/02 | 1,380 | 1,380 | 1,276 | 1,293 | 7,600 |
| 2006/06/01 | 1,380 | 1,380 | 1,330 | 1,340 | 4,100 |
| 2006/05/31 | 1,305 | 1,400 | 1,280 | 1,370 | 8,800 |
| 2006/05/30 | 1,268 | 1,350 | 1,268 | 1,330 | 18,500 |
| 2006/05/29 | 1,505 | 1,505 | 1,467 | 1,468 | 4,200 |
| 2006/05/26 | 1,526 | 1,526 | 1,500 | 1,510 | 4,400 |
| 2006/05/25 | 1,568 | 1,568 | 1,523 | 1,540 | 1,900 |
| 2006/05/24 | 1,550 | 1,550 | 1,501 | 1,540 | 5,300 |
| 2006/05/23 | 1,579 | 1,579 | 1,560 | 1,560 | 1,600 |
| 2006/05/22 | 1,570 | 1,580 | 1,565 | 1,580 | 3,100 |
| 2006/05/19 | 1,549 | 1,630 | 1,549 | 1,600 | 4,600 |
| 2006/05/18 | 1,600 | 1,600 | 1,560 | 1,560 | 3,300 |
| 2006/05/17 | 1,610 | 1,620 | 1,561 | 1,600 | 4,800 |
| 2006/05/16 | 1,660 | 1,660 | 1,650 | 1,650 | 1,400 |
| 2006/05/15 | 1,652 | 1,665 | 1,650 | 1,665 | 1,300 |
| 2006/05/12 | 1,651 | 1,665 | 1,650 | 1,665 | 1,600 |
| 2006/05/11 | 1,656 | 1,660 | 1,655 | 1,655 | 2,800 |
| 2006/05/10 | 1,655 | 1,665 | 1,655 | 1,655 | 3,800 |
| 2006/05/09 | 1,680 | 1,687 | 1,679 | 1,680 | 2,600 |
| 2006/05/08 | 1,689 | 1,689 | 1,670 | 1,688 | 4,100 |
| 2006/05/02 | 1,700 | 1,700 | 1,680 | 1,686 | 6,200 |
| 2006/05/01 | 1,695 | 1,695 | 1,690 | 1,690 | 800 |
| 2006/04/28 | 1,694 | 1,700 | 1,685 | 1,695 | 4,800 |
| 2006/04/27 | 1,709 | 1,717 | 1,695 | 1,700 | 5,300 |
| 2006/04/26 | 1,690 | 1,715 | 1,690 | 1,715 | 10,200 |
| 2006/04/25 | 1,769 | 1,769 | 1,750 | 1,750 | 5,500 |
| 2006/04/24 | 1,750 | 1,788 | 1,711 | 1,775 | 2,100 |
| 2006/04/21 | 1,771 | 1,780 | 1,761 | 1,780 | 2,700 |
| 2006/04/20 | 1,790 | 1,800 | 1,761 | 1,780 | 4,300 |
| 2006/04/19 | 1,790 | 1,800 | 1,786 | 1,790 | 3,100 |
| 2006/04/18 | 1,809 | 1,809 | 1,771 | 1,790 | 1,700 |
| 2006/04/17 | 1,755 | 1,810 | 1,725 | 1,810 | 19,000 |
| 2006/04/14 | 1,758 | 1,758 | 1,740 | 1,758 | 9,400 |
| 2006/04/13 | 1,750 | 1,767 | 1,741 | 1,760 | 3,400 |
| 2006/04/12 | 1,755 | 1,770 | 1,749 | 1,770 | 5,000 |
| 2006/04/11 | 1,752 | 1,773 | 1,751 | 1,755 | 2,200 |
| 2006/04/10 | 1,779 | 1,779 | 1,750 | 1,772 | 5,100 |
| 2006/04/07 | 1,790 | 1,790 | 1,765 | 1,770 | 8,600 |
| 2006/04/06 | 1,780 | 1,795 | 1,775 | 1,790 | 3,600 |
| 2006/04/05 | 1,764 | 1,790 | 1,764 | 1,790 | 13,900 |
| 2006/04/04 | 1,781 | 1,781 | 1,763 | 1,763 | 6,700 |
| 2006/04/03 | 1,775 | 1,775 | 1,760 | 1,762 | 12,700 |
| 2006/03/31 | 1,800 | 1,810 | 1,792 | 1,803 | 3,100 |
| 2006/03/30 | 1,790 | 1,814 | 1,790 | 1,800 | 14,100 |
| 2006/03/29 | 1,775 | 1,789 | 1,770 | 1,775 | 11,300 |
| 2006/03/28 | 1,694 | 1,760 | 1,694 | 1,760 | 5,900 |
| 2006/03/27 | 1,825 | 1,828 | 1,820 | 1,826 | 9,700 |
| 2006/03/24 | 1,829 | 1,829 | 1,815 | 1,825 | 10,000 |
| 2006/03/23 | 1,830 | 1,830 | 1,825 | 1,825 | 7,100 |
| 2006/03/22 | 1,828 | 1,838 | 1,825 | 1,830 | 4,500 |
| 2006/03/20 | 1,835 | 1,840 | 1,830 | 1,839 | 2,700 |
| 2006/03/17 | 1,811 | 1,831 | 1,811 | 1,830 | 14,700 |
| 2006/03/16 | 1,805 | 1,810 | 1,799 | 1,810 | 23,000 |
| 2006/03/15 | 1,810 | 1,830 | 1,800 | 1,805 | 6,400 |
| 2006/03/14 | 1,848 | 1,848 | 1,825 | 1,837 | 4,200 |
| 2006/03/13 | 1,855 | 1,856 | 1,849 | 1,849 | 3,800 |
| 2006/03/10 | 1,819 | 1,835 | 1,811 | 1,835 | 6,000 |
| 2006/03/09 | 1,775 | 1,800 | 1,775 | 1,799 | 4,700 |
| 2006/03/08 | 1,730 | 1,786 | 1,730 | 1,774 | 4,900 |
| 2006/03/07 | 1,722 | 1,760 | 1,722 | 1,760 | 12,400 |
| 2006/03/06 | 1,721 | 1,725 | 1,720 | 1,722 | 9,900 |
| 2006/03/03 | 1,787 | 1,789 | 1,775 | 1,780 | 4,500 |
| 2006/03/02 | 1,850 | 1,860 | 1,781 | 1,811 | 34,100 |
| 2006/03/01 | 1,842 | 1,842 | 1,770 | 1,770 | 15,300 |
| 2006/02/28 | 1,815 | 1,848 | 1,814 | 1,842 | 36,300 |
| 2006/02/27 | 1,755 | 1,763 | 1,755 | 1,755 | 25,600 |
| 2006/02/24 | 1,661 | 1,690 | 1,661 | 1,674 | 48,500 |
| 2006/02/23 | 1,625 | 1,655 | 1,625 | 1,650 | 36,200 |
| 2006/02/22 | 1,659 | 1,693 | 1,645 | 1,651 | 25,900 |
| 2006/02/21 | 1,620 | 1,665 | 1,620 | 1,656 | 37,800 |
| 2006/02/20 | 1,650 | 1,670 | 1,609 | 1,650 | 19,400 |
| 2006/02/17 | 1,755 | 1,755 | 1,680 | 1,694 | 15,000 |
| 2006/02/16 | 1,801 | 1,805 | 1,775 | 1,776 | 5,700 |
| 2006/02/15 | 1,840 | 1,840 | 1,801 | 1,801 | 6,600 |
| 2006/02/14 | 1,790 | 1,795 | 1,780 | 1,790 | 18,400 |
| 2006/02/13 | 1,810 | 1,814 | 1,780 | 1,780 | 12,200 |
| 2006/02/10 | 1,844 | 1,844 | 1,800 | 1,810 | 21,700 |
| 2006/02/09 | 1,888 | 1,890 | 1,837 | 1,844 | 15,400 |
| 2006/02/08 | 1,900 | 1,900 | 1,850 | 1,888 | 12,200 |
| 2006/02/07 | 1,936 | 1,936 | 1,898 | 1,900 | 9,100 |
| 2006/02/06 | 1,940 | 1,941 | 1,929 | 1,935 | 4,300 |
| 2006/02/03 | 1,942 | 1,963 | 1,938 | 1,939 | 10,600 |
| 2006/02/02 | 1,989 | 1,989 | 1,945 | 1,964 | 24,300 |
| 2006/02/01 | 1,960 | 1,980 | 1,950 | 1,955 | 10,100 |
| 2006/01/31 | 1,945 | 1,955 | 1,937 | 1,950 | 12,500 |
| 2006/01/30 | 1,940 | 1,940 | 1,920 | 1,932 | 5,900 |
| 2006/01/27 | 1,890 | 1,910 | 1,886 | 1,899 | 17,000 |
| 2006/01/26 | 1,871 | 1,885 | 1,871 | 1,884 | 6,600 |
| 2006/01/25 | 1,825 | 1,879 | 1,825 | 1,859 | 16,900 |
| 2006/01/24 | 1,879 | 1,883 | 1,825 | 1,825 | 26,500 |
| 2006/01/23 | 1,910 | 1,970 | 1,910 | 1,910 | 13,500 |
| 2006/01/20 | 1,991 | 2,010 | 1,965 | 1,980 | 9,900 |
| 2006/01/19 | 1,818 | 1,999 | 1,818 | 1,997 | 13,800 |
| 2006/01/18 | 2,065 | 2,065 | 1,800 | 1,815 | 48,500 |
| 2006/01/17 | 2,130 | 2,130 | 2,020 | 2,025 | 20,700 |
| 2006/01/16 | 2,065 | 2,150 | 2,065 | 2,115 | 39,500 |
| 2006/01/13 | 2,035 | 2,065 | 2,030 | 2,055 | 21,000 |
| 2006/01/12 | 2,030 | 2,040 | 2,020 | 2,025 | 25,300 |
| 2006/01/11 | 2,030 | 2,040 | 2,020 | 2,035 | 9,300 |
| 2006/01/10 | 2,050 | 2,060 | 2,025 | 2,035 | 9,700 |
| 2006/01/06 | 2,045 | 2,045 | 2,025 | 2,025 | 14,400 |
| 2006/01/05 | 2,060 | 2,060 | 2,025 | 2,050 | 7,700 |
| 2006/01/04 | 2,000 | 2,065 | 2,000 | 2,010 | 5,400 |