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 |
|---|---|---|---|---|---|
| 2018/12/28 | 869 | 905 | 869 | 890 | 20,700 |
| 2018/12/27 | 910 | 910 | 870 | 899 | 28,900 |
| 2018/12/26 | 831 | 863 | 776 | 835 | 49,100 |
| 2018/12/25 | 774 | 796 | 748 | 756 | 65,600 |
| 2018/12/21 | 837 | 858 | 807 | 834 | 47,600 |
| 2018/12/20 | 890 | 890 | 820 | 837 | 48,400 |
| 2018/12/19 | 913 | 928 | 891 | 891 | 49,100 |
| 2018/12/18 | 923 | 938 | 893 | 904 | 65,600 |
| 2018/12/17 | 990 | 1,021 | 940 | 950 | 51,300 |
| 2018/12/14 | 1,100 | 1,102 | 1,010 | 1,012 | 35,700 |
| 2018/12/13 | 1,126 | 1,126 | 1,080 | 1,100 | 19,200 |
| 2018/12/12 | 1,060 | 1,080 | 1,041 | 1,066 | 13,300 |
| 2018/12/11 | 1,136 | 1,155 | 1,030 | 1,030 | 44,200 |
| 2018/12/10 | 1,142 | 1,145 | 1,098 | 1,142 | 29,900 |
| 2018/12/07 | 1,170 | 1,189 | 1,142 | 1,174 | 25,800 |
| 2018/12/06 | 1,193 | 1,215 | 1,136 | 1,163 | 32,500 |
| 2018/12/05 | 1,141 | 1,195 | 1,135 | 1,187 | 29,200 |
| 2018/12/04 | 1,210 | 1,210 | 1,163 | 1,171 | 13,900 |
| 2018/12/03 | 1,171 | 1,210 | 1,171 | 1,204 | 20,600 |
| 2018/11/30 | 1,152 | 1,176 | 1,152 | 1,161 | 9,500 |
| 2018/11/29 | 1,200 | 1,213 | 1,163 | 1,165 | 16,600 |
| 2018/11/28 | 1,161 | 1,194 | 1,150 | 1,188 | 30,600 |
| 2018/11/27 | 1,145 | 1,166 | 1,132 | 1,163 | 28,400 |
| 2018/11/26 | 1,092 | 1,132 | 1,092 | 1,117 | 16,700 |
| 2018/11/22 | 1,137 | 1,137 | 1,081 | 1,093 | 27,000 |
| 2018/11/21 | 1,075 | 1,140 | 1,064 | 1,110 | 26,100 |
| 2018/11/20 | 1,199 | 1,199 | 1,108 | 1,108 | 44,500 |
| 2018/11/19 | 1,256 | 1,256 | 1,178 | 1,189 | 62,400 |
| 2018/11/16 | 1,263 | 1,285 | 1,230 | 1,234 | 64,600 |
| 2018/11/15 | 1,228 | 1,288 | 1,224 | 1,280 | 42,800 |
| 2018/11/14 | 1,198 | 1,265 | 1,165 | 1,258 | 70,500 |
| 2018/11/13 | 1,120 | 1,197 | 1,100 | 1,174 | 55,800 |
| 2018/11/12 | 1,198 | 1,207 | 1,134 | 1,180 | 106,300 |
| 2018/11/09 | 1,190 | 1,197 | 1,118 | 1,142 | 65,600 |
| 2018/11/08 | 1,111 | 1,215 | 1,106 | 1,200 | 72,300 |
| 2018/11/07 | 1,088 | 1,090 | 1,057 | 1,063 | 12,100 |
| 2018/11/06 | 1,093 | 1,100 | 1,072 | 1,076 | 9,800 |
| 2018/11/05 | 1,107 | 1,109 | 1,083 | 1,092 | 16,900 |
| 2018/11/02 | 1,064 | 1,094 | 1,037 | 1,077 | 29,400 |
| 2018/11/01 | 1,060 | 1,082 | 1,040 | 1,060 | 17,200 |
| 2018/10/31 | 1,048 | 1,082 | 1,043 | 1,078 | 16,300 |
| 2018/10/30 | 939 | 1,016 | 939 | 1,005 | 36,500 |
| 2018/10/29 | 1,027 | 1,045 | 959 | 969 | 42,400 |
| 2018/10/26 | 1,078 | 1,097 | 1,022 | 1,030 | 27,300 |
| 2018/10/25 | 1,103 | 1,104 | 1,045 | 1,050 | 57,100 |
| 2018/10/24 | 1,243 | 1,243 | 1,158 | 1,161 | 27,500 |
| 2018/10/23 | 1,276 | 1,276 | 1,213 | 1,213 | 12,700 |
| 2018/10/22 | 1,260 | 1,290 | 1,241 | 1,276 | 19,500 |
| 2018/10/19 | 1,209 | 1,276 | 1,186 | 1,267 | 21,500 |
| 2018/10/18 | 1,237 | 1,279 | 1,237 | 1,244 | 31,100 |
| 2018/10/17 | 1,212 | 1,262 | 1,196 | 1,247 | 32,700 |
| 2018/10/16 | 1,200 | 1,200 | 1,152 | 1,182 | 9,500 |
| 2018/10/15 | 1,206 | 1,231 | 1,201 | 1,204 | 14,300 |
| 2018/10/12 | 1,145 | 1,215 | 1,141 | 1,205 | 22,600 |
| 2018/10/11 | 1,150 | 1,175 | 1,120 | 1,148 | 43,700 |
| 2018/10/10 | 1,239 | 1,246 | 1,198 | 1,246 | 21,900 |
| 2018/10/09 | 1,225 | 1,249 | 1,170 | 1,209 | 17,400 |
| 2018/10/05 | 1,251 | 1,255 | 1,224 | 1,225 | 18,300 |
| 2018/10/04 | 1,300 | 1,312 | 1,260 | 1,271 | 39,500 |
| 2018/10/03 | 1,291 | 1,334 | 1,280 | 1,314 | 67,200 |
| 2018/10/02 | 1,210 | 1,285 | 1,200 | 1,281 | 70,100 |
| 2018/10/01 | 1,188 | 1,220 | 1,169 | 1,218 | 26,000 |
| 2018/09/28 | 1,147 | 1,174 | 1,146 | 1,163 | 9,800 |
| 2018/09/27 | 1,175 | 1,175 | 1,124 | 1,136 | 15,200 |
| 2018/09/26 | 1,159 | 1,176 | 1,144 | 1,162 | 12,700 |
| 2018/09/25 | 1,130 | 1,146 | 1,101 | 1,137 | 23,900 |
| 2018/09/21 | 1,156 | 1,160 | 1,118 | 1,136 | 37,400 |
| 2018/09/20 | 1,185 | 1,195 | 1,159 | 1,159 | 12,400 |
| 2018/09/19 | 1,166 | 1,194 | 1,166 | 1,182 | 18,900 |
| 2018/09/18 | 1,159 | 1,193 | 1,150 | 1,170 | 13,200 |
| 2018/09/14 | 1,157 | 1,189 | 1,155 | 1,168 | 15,300 |
| 2018/09/13 | 1,168 | 1,188 | 1,153 | 1,155 | 22,100 |
| 2018/09/12 | 1,216 | 1,236 | 1,182 | 1,184 | 23,400 |
| 2018/09/11 | 1,244 | 1,265 | 1,214 | 1,223 | 28,100 |
| 2018/09/10 | 1,200 | 1,239 | 1,200 | 1,232 | 14,900 |
| 2018/09/07 | 1,202 | 1,217 | 1,175 | 1,200 | 32,100 |
| 2018/09/06 | 1,221 | 1,250 | 1,165 | 1,220 | 41,100 |
| 2018/09/05 | 1,259 | 1,277 | 1,256 | 1,256 | 14,800 |
| 2018/09/04 | 1,283 | 1,283 | 1,246 | 1,275 | 28,900 |
| 2018/09/03 | 1,287 | 1,289 | 1,249 | 1,268 | 34,400 |
| 2018/08/31 | 1,242 | 1,289 | 1,230 | 1,289 | 45,400 |
| 2018/08/30 | 1,235 | 1,264 | 1,218 | 1,249 | 69,800 |
| 2018/08/29 | 1,128 | 1,218 | 1,128 | 1,211 | 64,800 |
| 2018/08/28 | 1,124 | 1,137 | 1,117 | 1,133 | 19,800 |
| 2018/08/27 | 1,107 | 1,129 | 1,105 | 1,106 | 18,100 |
| 2018/08/24 | 1,076 | 1,113 | 1,057 | 1,106 | 28,700 |
| 2018/08/23 | 1,048 | 1,090 | 1,036 | 1,076 | 25,300 |
| 2018/08/22 | 1,025 | 1,048 | 1,014 | 1,048 | 12,100 |
| 2018/08/21 | 1,012 | 1,027 | 987 | 1,025 | 19,400 |
| 2018/08/20 | 1,052 | 1,052 | 1,022 | 1,022 | 13,100 |
| 2018/08/17 | 1,032 | 1,053 | 1,022 | 1,052 | 17,400 |
| 2018/08/16 | 1,016 | 1,031 | 1,009 | 1,011 | 24,300 |
| 2018/08/15 | 1,062 | 1,063 | 1,034 | 1,045 | 30,700 |
| 2018/08/14 | 1,019 | 1,068 | 1,010 | 1,056 | 46,400 |
| 2018/08/13 | 992 | 1,058 | 982 | 1,024 | 85,800 |
| 2018/08/10 | 926 | 943 | 922 | 922 | 17,200 |
| 2018/08/09 | 933 | 940 | 921 | 926 | 10,800 |
| 2018/08/08 | 910 | 933 | 910 | 933 | 17,200 |
| 2018/08/07 | 891 | 916 | 890 | 906 | 14,600 |
| 2018/08/06 | 906 | 922 | 892 | 892 | 15,000 |
| 2018/08/03 | 965 | 965 | 912 | 919 | 38,300 |
| 2018/08/02 | 985 | 985 | 964 | 971 | 7,800 |
| 2018/08/01 | 980 | 993 | 973 | 974 | 8,200 |
| 2018/07/31 | 972 | 989 | 968 | 974 | 9,800 |
| 2018/07/30 | 995 | 995 | 975 | 980 | 19,200 |
| 2018/07/27 | 1,021 | 1,021 | 991 | 996 | 19,100 |
| 2018/07/26 | 1,023 | 1,036 | 1,009 | 1,029 | 16,400 |
| 2018/07/25 | 1,029 | 1,055 | 1,022 | 1,040 | 40,200 |
| 2018/07/24 | 1,007 | 1,033 | 1,007 | 1,019 | 30,100 |
| 2018/07/23 | 977 | 1,033 | 973 | 1,007 | 51,400 |
| 2018/07/20 | 982 | 1,004 | 975 | 976 | 19,900 |
| 2018/07/19 | 1,000 | 1,016 | 966 | 967 | 19,700 |
| 2018/07/18 | 959 | 998 | 959 | 996 | 16,800 |
| 2018/07/17 | 956 | 968 | 950 | 962 | 13,400 |
| 2018/07/13 | 994 | 1,031 | 930 | 951 | 67,200 |
| 2018/07/12 | 950 | 1,011 | 933 | 1,000 | 43,600 |
| 2018/07/11 | 945 | 955 | 935 | 935 | 16,000 |
| 2018/07/10 | 936 | 972 | 934 | 966 | 22,600 |
| 2018/07/09 | 928 | 933 | 904 | 929 | 18,300 |
| 2018/07/06 | 821 | 916 | 821 | 916 | 51,000 |
| 2018/07/05 | 863 | 863 | 818 | 818 | 26,400 |
| 2018/07/04 | 861 | 868 | 843 | 864 | 22,700 |
| 2018/07/03 | 905 | 908 | 867 | 873 | 38,300 |
| 2018/07/02 | 905 | 910 | 898 | 900 | 17,100 |
| 2018/06/29 | 912 | 913 | 900 | 900 | 13,600 |
| 2018/06/28 | 923 | 923 | 895 | 904 | 27,600 |
| 2018/06/27 | 940 | 941 | 922 | 930 | 14,700 |
| 2018/06/26 | 920 | 943 | 916 | 942 | 17,100 |
| 2018/06/25 | 988 | 989 | 923 | 925 | 30,400 |
| 2018/06/22 | 1,001 | 1,001 | 985 | 988 | 9,300 |
| 2018/06/21 | 983 | 1,014 | 983 | 1,005 | 16,200 |
| 2018/06/20 | 960 | 995 | 952 | 988 | 22,500 |
| 2018/06/19 | 984 | 1,020 | 961 | 968 | 28,700 |
| 2018/06/18 | 1,017 | 1,020 | 991 | 996 | 36,700 |
| 2018/06/15 | 1,068 | 1,068 | 1,021 | 1,036 | 32,500 |
| 2018/06/14 | 1,110 | 1,110 | 1,072 | 1,072 | 13,600 |
| 2018/06/13 | 1,108 | 1,115 | 1,100 | 1,109 | 13,500 |
| 2018/06/12 | 1,135 | 1,135 | 1,110 | 1,113 | 10,400 |
| 2018/06/11 | 1,107 | 1,135 | 1,106 | 1,121 | 12,500 |
| 2018/06/08 | 1,134 | 1,138 | 1,111 | 1,135 | 14,500 |
| 2018/06/07 | 1,072 | 1,111 | 1,072 | 1,104 | 11,500 |
| 2018/06/06 | 1,091 | 1,091 | 1,054 | 1,054 | 34,500 |
| 2018/06/05 | 1,167 | 1,167 | 1,100 | 1,105 | 23,400 |
| 2018/06/04 | 1,162 | 1,209 | 1,151 | 1,156 | 30,300 |
| 2018/06/01 | 1,143 | 1,217 | 1,142 | 1,192 | 63,700 |
| 2018/05/31 | 1,121 | 1,158 | 1,121 | 1,152 | 15,500 |
| 2018/05/30 | 1,062 | 1,152 | 1,040 | 1,134 | 53,200 |
| 2018/05/29 | 1,121 | 1,123 | 1,073 | 1,092 | 33,900 |
| 2018/05/28 | 1,122 | 1,144 | 1,109 | 1,115 | 38,100 |
| 2018/05/25 | 1,162 | 1,191 | 1,134 | 1,137 | 59,700 |
| 2018/05/24 | 1,229 | 1,229 | 1,190 | 1,192 | 33,900 |
| 2018/05/23 | 1,264 | 1,265 | 1,229 | 1,229 | 20,500 |
| 2018/05/22 | 1,272 | 1,274 | 1,253 | 1,257 | 16,600 |
| 2018/05/21 | 1,246 | 1,274 | 1,243 | 1,273 | 17,800 |
| 2018/05/18 | 1,230 | 1,257 | 1,230 | 1,246 | 26,300 |
| 2018/05/17 | 1,231 | 1,250 | 1,188 | 1,242 | 57,600 |
| 2018/05/16 | 1,263 | 1,270 | 1,223 | 1,226 | 37,400 |
| 2018/05/15 | 1,262 | 1,269 | 1,235 | 1,261 | 46,000 |
| 2018/05/14 | 1,182 | 1,309 | 1,176 | 1,250 | 278,800 |
| 2018/05/11 | 1,470 | 1,470 | 1,444 | 1,446 | 75,900 |
| 2018/05/10 | 1,441 | 1,481 | 1,441 | 1,458 | 51,800 |
| 2018/05/09 | 1,420 | 1,443 | 1,410 | 1,437 | 35,300 |
| 2018/05/08 | 1,420 | 1,435 | 1,414 | 1,416 | 19,500 |
| 2018/05/07 | 1,420 | 1,429 | 1,402 | 1,410 | 18,400 |
| 2018/05/02 | 1,412 | 1,440 | 1,398 | 1,430 | 19,000 |
| 2018/05/01 | 1,420 | 1,424 | 1,400 | 1,411 | 15,300 |
| 2018/04/27 | 1,449 | 1,449 | 1,402 | 1,412 | 25,200 |
| 2018/04/26 | 1,454 | 1,475 | 1,432 | 1,432 | 37,000 |
| 2018/04/25 | 1,465 | 1,467 | 1,442 | 1,453 | 24,200 |
| 2018/04/24 | 1,471 | 1,497 | 1,461 | 1,475 | 40,900 |
| 2018/04/23 | 1,408 | 1,441 | 1,399 | 1,441 | 24,200 |
| 2018/04/20 | 1,400 | 1,423 | 1,383 | 1,411 | 31,200 |
| 2018/04/19 | 1,385 | 1,415 | 1,370 | 1,403 | 28,700 |
| 2018/04/18 | 1,358 | 1,393 | 1,346 | 1,378 | 33,000 |
| 2018/04/17 | 1,390 | 1,401 | 1,328 | 1,356 | 40,000 |
| 2018/04/16 | 1,452 | 1,458 | 1,388 | 1,391 | 45,300 |
| 2018/04/13 | 1,420 | 1,465 | 1,420 | 1,449 | 35,800 |
| 2018/04/12 | 1,408 | 1,444 | 1,405 | 1,421 | 19,200 |
| 2018/04/11 | 1,425 | 1,446 | 1,412 | 1,413 | 51,700 |
| 2018/04/10 | 1,384 | 1,387 | 1,340 | 1,383 | 36,400 |
| 2018/04/09 | 1,370 | 1,393 | 1,331 | 1,378 | 44,000 |
| 2018/04/06 | 1,371 | 1,402 | 1,365 | 1,372 | 36,300 |
| 2018/04/05 | 1,351 | 1,405 | 1,348 | 1,387 | 50,300 |
| 2018/04/04 | 1,410 | 1,410 | 1,328 | 1,339 | 50,200 |
| 2018/04/03 | 1,383 | 1,395 | 1,365 | 1,383 | 30,300 |
| 2018/04/02 | 1,418 | 1,433 | 1,405 | 1,408 | 23,500 |
| 2018/03/30 | 1,431 | 1,431 | 1,410 | 1,422 | 19,200 |
| 2018/03/29 | 1,419 | 1,435 | 1,396 | 1,401 | 40,500 |
| 2018/03/28 | 1,371 | 1,409 | 1,360 | 1,391 | 27,000 |
| 2018/03/27 | 1,400 | 1,420 | 1,378 | 1,415 | 42,800 |
| 2018/03/26 | 1,345 | 1,375 | 1,316 | 1,364 | 104,700 |
| 2018/03/23 | 1,451 | 1,489 | 1,405 | 1,417 | 110,600 |
| 2018/03/22 | 1,570 | 1,570 | 1,539 | 1,544 | 17,100 |
| 2018/03/20 | 1,521 | 1,563 | 1,511 | 1,545 | 39,100 |
| 2018/03/19 | 1,648 | 1,654 | 1,541 | 1,566 | 78,900 |
| 2018/03/16 | 1,615 | 1,649 | 1,593 | 1,638 | 55,300 |
| 2018/03/15 | 1,630 | 1,630 | 1,583 | 1,614 | 27,400 |
| 2018/03/14 | 1,615 | 1,640 | 1,613 | 1,628 | 22,100 |
| 2018/03/13 | 1,603 | 1,648 | 1,590 | 1,648 | 39,500 |
| 2018/03/12 | 1,623 | 1,630 | 1,575 | 1,602 | 47,400 |
| 2018/03/09 | 1,606 | 1,609 | 1,566 | 1,583 | 29,300 |
| 2018/03/08 | 1,555 | 1,579 | 1,551 | 1,566 | 19,600 |
| 2018/03/07 | 1,589 | 1,589 | 1,525 | 1,536 | 46,200 |
| 2018/03/06 | 1,590 | 1,619 | 1,565 | 1,572 | 73,600 |
| 2018/03/05 | 1,627 | 1,635 | 1,521 | 1,530 | 86,800 |
| 2018/03/02 | 1,614 | 1,653 | 1,595 | 1,650 | 66,700 |
| 2018/03/01 | 1,712 | 1,736 | 1,690 | 1,692 | 53,900 |
| 2018/02/28 | 1,738 | 1,776 | 1,707 | 1,744 | 56,000 |
| 2018/02/27 | 1,780 | 1,798 | 1,741 | 1,765 | 67,800 |
| 2018/02/26 | 1,760 | 1,780 | 1,757 | 1,778 | 43,100 |
| 2018/02/23 | 1,723 | 1,748 | 1,715 | 1,739 | 50,600 |
| 2018/02/22 | 1,751 | 1,760 | 1,672 | 1,714 | 88,900 |
| 2018/02/21 | 1,645 | 1,748 | 1,630 | 1,723 | 103,400 |
| 2018/02/20 | 1,622 | 1,660 | 1,598 | 1,645 | 62,500 |
| 2018/02/19 | 1,568 | 1,620 | 1,565 | 1,620 | 90,800 |
| 2018/02/16 | 1,589 | 1,618 | 1,500 | 1,525 | 157,200 |
| 2018/02/15 | 1,533 | 1,625 | 1,531 | 1,586 | 75,200 |
| 2018/02/14 | 1,690 | 1,704 | 1,496 | 1,531 | 139,100 |
| 2018/02/13 | 1,880 | 1,887 | 1,650 | 1,653 | 293,700 |
| 2018/02/09 | 1,838 | 2,017 | 1,835 | 2,014 | 143,000 |
| 2018/02/08 | 1,885 | 1,979 | 1,851 | 1,979 | 83,500 |
| 2018/02/07 | 1,967 | 1,967 | 1,790 | 1,817 | 138,200 |
| 2018/02/06 | 1,780 | 1,895 | 1,640 | 1,740 | 238,600 |
| 2018/02/05 | 2,000 | 2,048 | 1,972 | 2,030 | 96,200 |
| 2018/02/02 | 2,080 | 2,115 | 2,030 | 2,100 | 97,600 |
| 2018/02/01 | 1,998 | 2,070 | 1,982 | 2,068 | 69,600 |
| 2018/01/31 | 1,891 | 2,011 | 1,880 | 1,958 | 81,300 |
| 2018/01/30 | 2,003 | 2,019 | 1,893 | 1,931 | 118,900 |
| 2018/01/29 | 2,060 | 2,066 | 2,005 | 2,023 | 77,100 |
| 2018/01/26 | 2,016 | 2,053 | 2,015 | 2,036 | 49,100 |
| 2018/01/25 | 2,004 | 2,048 | 2,001 | 2,001 | 65,300 |
| 2018/01/24 | 1,965 | 2,060 | 1,943 | 2,040 | 145,900 |
| 2018/01/23 | 1,978 | 1,989 | 1,926 | 1,935 | 91,500 |
| 2018/01/22 | 1,900 | 1,960 | 1,888 | 1,960 | 82,400 |
| 2018/01/19 | 1,847 | 1,918 | 1,846 | 1,909 | 74,000 |
| 2018/01/18 | 1,903 | 1,928 | 1,857 | 1,867 | 93,800 |
| 2018/01/17 | 1,845 | 1,899 | 1,828 | 1,898 | 71,000 |
| 2018/01/16 | 1,826 | 1,895 | 1,826 | 1,883 | 126,800 |
| 2018/01/15 | 1,857 | 1,857 | 1,824 | 1,824 | 47,100 |
| 2018/01/12 | 1,801 | 1,844 | 1,801 | 1,838 | 65,300 |
| 2018/01/11 | 1,794 | 1,824 | 1,785 | 1,795 | 55,300 |
| 2018/01/10 | 1,759 | 1,849 | 1,755 | 1,825 | 117,000 |
| 2018/01/09 | 1,745 | 1,756 | 1,735 | 1,742 | 57,700 |
| 2018/01/05 | 1,727 | 1,737 | 1,707 | 1,737 | 43,300 |
| 2018/01/04 | 1,683 | 1,734 | 1,683 | 1,732 | 62,600 |