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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,450 | 4,530 | 4,330 | 4,380 | 180,400 |
| 2019/12/27 | 4,190 | 4,355 | 4,190 | 4,340 | 73,600 |
| 2019/12/26 | 4,165 | 4,315 | 4,160 | 4,225 | 64,900 |
| 2019/12/25 | 4,300 | 4,320 | 4,195 | 4,215 | 87,000 |
| 2019/12/24 | 4,345 | 4,395 | 4,245 | 4,345 | 87,300 |
| 2019/12/23 | 4,340 | 4,485 | 4,300 | 4,345 | 134,400 |
| 2019/12/20 | 4,105 | 4,420 | 4,105 | 4,360 | 172,500 |
| 2019/12/19 | 4,150 | 4,245 | 4,080 | 4,085 | 152,400 |
| 2019/12/18 | 3,920 | 4,230 | 3,855 | 4,145 | 290,100 |
| 2019/12/17 | 3,745 | 3,985 | 3,705 | 3,935 | 203,400 |
| 2019/12/16 | 3,725 | 3,810 | 3,705 | 3,715 | 73,200 |
| 2019/12/13 | 3,835 | 3,915 | 3,650 | 3,720 | 121,300 |
| 2019/12/12 | 3,730 | 3,820 | 3,655 | 3,765 | 79,200 |
| 2019/12/11 | 3,600 | 3,815 | 3,595 | 3,695 | 132,400 |
| 2019/12/10 | 3,540 | 3,765 | 3,510 | 3,660 | 169,400 |
| 2019/12/09 | 3,485 | 3,620 | 3,355 | 3,550 | 137,000 |
| 2019/12/06 | 3,430 | 3,450 | 3,345 | 3,430 | 114,100 |
| 2019/12/05 | 3,595 | 3,610 | 3,465 | 3,465 | 74,500 |
| 2019/12/04 | 3,560 | 3,585 | 3,485 | 3,525 | 75,300 |
| 2019/12/03 | 3,455 | 3,685 | 3,415 | 3,625 | 166,600 |
| 2019/12/02 | 3,525 | 3,545 | 3,410 | 3,470 | 70,600 |
| 2019/11/29 | 3,550 | 3,600 | 3,520 | 3,525 | 90,700 |
| 2019/11/28 | 3,595 | 3,600 | 3,490 | 3,580 | 67,000 |
| 2019/11/27 | 3,450 | 3,640 | 3,410 | 3,590 | 154,300 |
| 2019/11/26 | 3,355 | 3,540 | 3,350 | 3,490 | 150,700 |
| 2019/11/25 | 3,395 | 3,440 | 3,285 | 3,290 | 96,500 |
| 2019/11/22 | 3,515 | 3,515 | 3,325 | 3,370 | 149,700 |
| 2019/11/21 | 3,630 | 3,630 | 3,480 | 3,495 | 155,700 |
| 2019/11/20 | 3,730 | 3,845 | 3,635 | 3,670 | 179,100 |
| 2019/11/19 | 3,585 | 3,770 | 3,585 | 3,730 | 142,700 |
| 2019/11/18 | 3,500 | 3,675 | 3,485 | 3,580 | 170,500 |
| 2019/11/15 | 3,255 | 3,425 | 3,255 | 3,410 | 87,600 |
| 2019/11/14 | 3,285 | 3,350 | 3,220 | 3,300 | 56,400 |
| 2019/11/13 | 3,305 | 3,320 | 3,140 | 3,260 | 106,000 |
| 2019/11/12 | 3,515 | 3,525 | 3,275 | 3,335 | 157,300 |
| 2019/11/11 | 3,110 | 3,595 | 3,090 | 3,530 | 294,100 |
| 2019/11/08 | 3,000 | 3,215 | 2,999 | 3,180 | 123,000 |
| 2019/11/07 | 3,020 | 3,040 | 2,971 | 3,000 | 101,300 |
| 2019/11/06 | 3,160 | 3,165 | 3,035 | 3,080 | 76,700 |
| 2019/11/05 | 3,245 | 3,245 | 3,155 | 3,185 | 57,900 |
| 2019/11/01 | 3,090 | 3,140 | 2,980 | 3,135 | 68,200 |
| 2019/10/31 | 3,155 | 3,240 | 3,060 | 3,100 | 107,200 |
| 2019/10/30 | 3,245 | 3,290 | 3,130 | 3,150 | 82,100 |
| 2019/10/29 | 3,170 | 3,230 | 3,085 | 3,210 | 89,100 |
| 2019/10/28 | 3,125 | 3,185 | 3,065 | 3,135 | 93,100 |
| 2019/10/25 | 3,105 | 3,250 | 3,020 | 3,105 | 234,600 |
| 2019/10/24 | 3,140 | 3,200 | 3,035 | 3,090 | 235,000 |
| 2019/10/23 | 2,960 | 2,960 | 2,828 | 2,860 | 136,800 |
| 2019/10/21 | 2,949 | 3,070 | 2,894 | 2,910 | 211,000 |
| 2019/10/18 | 2,744 | 2,897 | 2,744 | 2,863 | 169,000 |
| 2019/10/17 | 2,661 | 2,757 | 2,590 | 2,703 | 67,200 |
| 2019/10/16 | 2,664 | 2,771 | 2,646 | 2,661 | 85,600 |
| 2019/10/15 | 2,605 | 2,659 | 2,542 | 2,618 | 70,200 |
| 2019/10/11 | 2,633 | 2,673 | 2,580 | 2,605 | 71,800 |
| 2019/10/10 | 2,713 | 2,737 | 2,653 | 2,657 | 90,100 |
| 2019/10/09 | 2,606 | 2,774 | 2,605 | 2,745 | 85,900 |
| 2019/10/08 | 2,650 | 2,704 | 2,556 | 2,635 | 107,800 |
| 2019/10/07 | 2,577 | 2,780 | 2,575 | 2,648 | 182,400 |
| 2019/10/04 | 2,419 | 2,577 | 2,415 | 2,540 | 118,400 |
| 2019/10/03 | 2,353 | 2,399 | 2,341 | 2,369 | 35,400 |
| 2019/10/02 | 2,437 | 2,460 | 2,414 | 2,415 | 59,500 |
| 2019/10/01 | 2,420 | 2,492 | 2,369 | 2,487 | 88,800 |
| 2019/09/30 | 2,368 | 2,435 | 2,321 | 2,430 | 101,600 |
| 2019/09/27 | 2,245 | 2,318 | 2,235 | 2,318 | 68,800 |
| 2019/09/26 | 2,223 | 2,290 | 2,187 | 2,229 | 79,600 |
| 2019/09/25 | 2,300 | 2,300 | 2,220 | 2,223 | 51,200 |
| 2019/09/24 | 2,239 | 2,325 | 2,239 | 2,296 | 64,200 |
| 2019/09/20 | 2,204 | 2,259 | 2,180 | 2,231 | 38,500 |
| 2019/09/19 | 2,189 | 2,290 | 2,180 | 2,204 | 93,800 |
| 2019/09/18 | 2,250 | 2,269 | 2,128 | 2,150 | 67,000 |
| 2019/09/17 | 2,270 | 2,298 | 2,203 | 2,225 | 104,800 |
| 2019/09/13 | 2,250 | 2,350 | 2,250 | 2,309 | 163,500 |
| 2019/09/12 | 2,166 | 2,235 | 2,125 | 2,219 | 126,600 |
| 2019/09/11 | 2,200 | 2,207 | 2,102 | 2,188 | 94,600 |
| 2019/09/10 | 2,204 | 2,231 | 2,144 | 2,200 | 142,000 |
| 2019/09/09 | 2,150 | 2,275 | 2,141 | 2,194 | 179,400 |
| 2019/09/06 | 2,004 | 2,154 | 2,004 | 2,130 | 221,100 |
| 2019/09/05 | 1,929 | 1,992 | 1,918 | 1,964 | 84,000 |
| 2019/09/04 | 1,929 | 1,936 | 1,911 | 1,925 | 30,500 |
| 2019/09/03 | 1,881 | 1,948 | 1,880 | 1,933 | 57,800 |
| 2019/09/02 | 1,909 | 1,926 | 1,860 | 1,921 | 56,600 |
| 2019/08/30 | 1,821 | 1,905 | 1,821 | 1,886 | 58,900 |
| 2019/08/29 | 1,775 | 1,805 | 1,766 | 1,800 | 16,100 |
| 2019/08/28 | 1,769 | 1,780 | 1,757 | 1,773 | 19,900 |
| 2019/08/27 | 1,760 | 1,790 | 1,741 | 1,781 | 18,900 |
| 2019/08/26 | 1,704 | 1,793 | 1,704 | 1,753 | 22,900 |
| 2019/08/23 | 1,771 | 1,777 | 1,727 | 1,767 | 30,800 |
| 2019/08/22 | 1,780 | 1,808 | 1,755 | 1,771 | 17,900 |
| 2019/08/21 | 1,799 | 1,799 | 1,756 | 1,763 | 15,900 |
| 2019/08/20 | 1,782 | 1,815 | 1,749 | 1,810 | 23,700 |
| 2019/08/19 | 1,835 | 1,835 | 1,771 | 1,779 | 35,300 |
| 2019/08/16 | 1,795 | 1,825 | 1,788 | 1,810 | 36,000 |
| 2019/08/15 | 1,749 | 1,812 | 1,749 | 1,795 | 37,000 |
| 2019/08/14 | 1,811 | 1,847 | 1,800 | 1,817 | 50,800 |
| 2019/08/13 | 1,737 | 1,806 | 1,727 | 1,775 | 115,200 |
| 2019/08/09 | 1,660 | 1,681 | 1,617 | 1,673 | 36,900 |
| 2019/08/08 | 1,624 | 1,660 | 1,615 | 1,622 | 16,400 |
| 2019/08/07 | 1,615 | 1,629 | 1,582 | 1,625 | 18,500 |
| 2019/08/06 | 1,515 | 1,614 | 1,515 | 1,600 | 28,800 |
| 2019/08/05 | 1,649 | 1,681 | 1,573 | 1,615 | 32,300 |
| 2019/08/02 | 1,689 | 1,713 | 1,661 | 1,677 | 29,000 |
| 2019/08/01 | 1,749 | 1,760 | 1,697 | 1,750 | 15,700 |
| 2019/07/31 | 1,746 | 1,763 | 1,741 | 1,762 | 10,300 |
| 2019/07/30 | 1,737 | 1,756 | 1,709 | 1,756 | 26,100 |
| 2019/07/29 | 1,782 | 1,789 | 1,732 | 1,741 | 33,600 |
| 2019/07/26 | 1,749 | 1,767 | 1,730 | 1,747 | 19,900 |
| 2019/07/25 | 1,727 | 1,769 | 1,714 | 1,760 | 32,500 |
| 2019/07/24 | 1,690 | 1,710 | 1,680 | 1,700 | 18,400 |
| 2019/07/23 | 1,620 | 1,694 | 1,616 | 1,688 | 32,400 |
| 2019/07/22 | 1,601 | 1,617 | 1,591 | 1,604 | 12,000 |
| 2019/07/19 | 1,579 | 1,597 | 1,548 | 1,597 | 39,400 |
| 2019/07/18 | 1,625 | 1,625 | 1,533 | 1,561 | 63,300 |
| 2019/07/17 | 1,648 | 1,648 | 1,608 | 1,625 | 14,700 |
| 2019/07/16 | 1,625 | 1,655 | 1,616 | 1,648 | 18,700 |
| 2019/07/12 | 1,708 | 1,716 | 1,599 | 1,620 | 83,900 |
| 2019/07/11 | 1,721 | 1,721 | 1,700 | 1,721 | 7,400 |
| 2019/07/10 | 1,677 | 1,706 | 1,632 | 1,698 | 24,900 |
| 2019/07/09 | 1,734 | 1,734 | 1,662 | 1,680 | 34,500 |
| 2019/07/08 | 1,714 | 1,739 | 1,711 | 1,734 | 30,400 |
| 2019/07/05 | 1,754 | 1,754 | 1,706 | 1,719 | 66,600 |
| 2019/07/04 | 1,776 | 1,781 | 1,742 | 1,751 | 38,800 |
| 2019/07/03 | 1,829 | 1,829 | 1,745 | 1,774 | 60,100 |
| 2019/07/02 | 1,869 | 1,870 | 1,804 | 1,836 | 40,600 |
| 2019/07/01 | 1,900 | 1,929 | 1,853 | 1,870 | 75,000 |
| 2019/06/28 | 1,910 | 1,971 | 1,885 | 1,900 | 43,500 |
| 2019/06/27 | 1,819 | 1,942 | 1,819 | 1,919 | 50,500 |
| 2019/06/26 | 1,833 | 1,859 | 1,811 | 1,815 | 18,200 |
| 2019/06/25 | 1,835 | 1,891 | 1,830 | 1,848 | 26,200 |
| 2019/06/24 | 1,796 | 1,838 | 1,786 | 1,826 | 22,100 |
| 2019/06/21 | 1,823 | 1,843 | 1,814 | 1,831 | 12,200 |
| 2019/06/20 | 1,793 | 1,834 | 1,778 | 1,829 | 18,800 |
| 2019/06/19 | 1,803 | 1,825 | 1,789 | 1,797 | 17,600 |
| 2019/06/18 | 1,815 | 1,830 | 1,750 | 1,763 | 24,100 |
| 2019/06/17 | 1,800 | 1,805 | 1,770 | 1,801 | 15,200 |
| 2019/06/14 | 1,791 | 1,805 | 1,752 | 1,796 | 33,200 |
| 2019/06/13 | 1,718 | 1,824 | 1,698 | 1,798 | 73,200 |
| 2019/06/12 | 1,681 | 1,719 | 1,642 | 1,719 | 14,100 |
| 2019/06/11 | 1,743 | 1,744 | 1,672 | 1,687 | 33,800 |
| 2019/06/10 | 1,710 | 1,748 | 1,672 | 1,731 | 23,100 |
| 2019/06/07 | 1,628 | 1,684 | 1,612 | 1,670 | 29,100 |
| 2019/06/06 | 1,650 | 1,652 | 1,616 | 1,617 | 18,900 |
| 2019/06/05 | 1,625 | 1,645 | 1,610 | 1,642 | 20,500 |
| 2019/06/04 | 1,543 | 1,583 | 1,528 | 1,568 | 31,800 |
| 2019/06/03 | 1,593 | 1,593 | 1,531 | 1,566 | 44,100 |
| 2019/05/31 | 1,650 | 1,650 | 1,605 | 1,613 | 48,700 |
| 2019/05/30 | 1,683 | 1,696 | 1,638 | 1,663 | 50,600 |
| 2019/05/29 | 1,719 | 1,746 | 1,667 | 1,700 | 37,200 |
| 2019/05/28 | 1,744 | 1,759 | 1,725 | 1,748 | 19,800 |
| 2019/05/27 | 1,780 | 1,794 | 1,742 | 1,747 | 14,800 |
| 2019/05/24 | 1,718 | 1,779 | 1,712 | 1,758 | 27,200 |
| 2019/05/23 | 1,798 | 1,798 | 1,686 | 1,758 | 76,000 |
| 2019/05/22 | 1,845 | 1,848 | 1,782 | 1,798 | 29,700 |
| 2019/05/21 | 1,881 | 1,881 | 1,800 | 1,810 | 56,100 |
| 2019/05/20 | 1,946 | 1,986 | 1,904 | 1,907 | 34,000 |
| 2019/05/17 | 1,999 | 2,005 | 1,970 | 1,980 | 35,500 |
| 2019/05/16 | 1,926 | 2,025 | 1,920 | 1,966 | 116,300 |
| 2019/05/15 | 1,870 | 1,922 | 1,830 | 1,919 | 55,900 |
| 2019/05/14 | 1,848 | 1,965 | 1,847 | 1,900 | 122,600 |
| 2019/05/13 | 1,878 | 1,997 | 1,821 | 1,994 | 317,700 |
| 2019/05/10 | 1,640 | 1,647 | 1,580 | 1,598 | 34,000 |
| 2019/05/09 | 1,734 | 1,734 | 1,632 | 1,640 | 22,600 |
| 2019/05/08 | 1,666 | 1,748 | 1,648 | 1,736 | 31,400 |
| 2019/05/07 | 1,720 | 1,728 | 1,671 | 1,716 | 42,600 |
| 2019/04/26 | 1,740 | 1,780 | 1,711 | 1,767 | 22,700 |
| 2019/04/25 | 1,742 | 1,776 | 1,710 | 1,772 | 19,800 |
| 2019/04/24 | 1,780 | 1,804 | 1,703 | 1,732 | 46,200 |
| 2019/04/23 | 1,806 | 1,828 | 1,756 | 1,782 | 53,400 |
| 2019/04/22 | 1,867 | 1,900 | 1,817 | 1,819 | 48,300 |
| 2019/04/19 | 1,877 | 1,919 | 1,860 | 1,885 | 71,400 |
| 2019/04/18 | 1,770 | 1,874 | 1,769 | 1,857 | 90,800 |
| 2019/04/17 | 1,724 | 1,813 | 1,724 | 1,802 | 36,800 |
| 2019/04/16 | 1,728 | 1,755 | 1,719 | 1,727 | 20,500 |
| 2019/04/15 | 1,787 | 1,820 | 1,743 | 1,754 | 40,300 |
| 2019/04/12 | 1,692 | 1,795 | 1,678 | 1,782 | 74,000 |
| 2019/04/11 | 1,711 | 1,717 | 1,669 | 1,701 | 26,100 |
| 2019/04/10 | 1,729 | 1,742 | 1,702 | 1,715 | 21,100 |
| 2019/04/09 | 1,711 | 1,720 | 1,664 | 1,709 | 26,900 |
| 2019/04/08 | 1,748 | 1,760 | 1,709 | 1,711 | 26,700 |
| 2019/04/05 | 1,760 | 1,766 | 1,707 | 1,748 | 38,000 |
| 2019/04/04 | 1,675 | 1,788 | 1,674 | 1,748 | 113,800 |
| 2019/04/03 | 1,615 | 1,661 | 1,611 | 1,647 | 47,100 |
| 2019/04/02 | 1,635 | 1,677 | 1,614 | 1,615 | 51,500 |
| 2019/04/01 | 1,601 | 1,640 | 1,601 | 1,604 | 32,600 |
| 2019/03/29 | 1,551 | 1,600 | 1,551 | 1,597 | 42,300 |
| 2019/03/28 | 1,587 | 1,587 | 1,539 | 1,551 | 17,200 |
| 2019/03/27 | 1,483 | 1,600 | 1,483 | 1,587 | 44,400 |
| 2019/03/26 | 1,496 | 1,535 | 1,496 | 1,514 | 17,000 |
| 2019/03/25 | 1,500 | 1,519 | 1,481 | 1,496 | 40,700 |
| 2019/03/22 | 1,548 | 1,573 | 1,547 | 1,571 | 15,800 |
| 2019/03/20 | 1,537 | 1,579 | 1,520 | 1,573 | 40,900 |
| 2019/03/19 | 1,539 | 1,547 | 1,507 | 1,520 | 13,200 |
| 2019/03/18 | 1,500 | 1,564 | 1,500 | 1,561 | 61,600 |
| 2019/03/15 | 1,434 | 1,480 | 1,419 | 1,478 | 24,700 |
| 2019/03/14 | 1,490 | 1,493 | 1,412 | 1,435 | 18,000 |
| 2019/03/13 | 1,436 | 1,473 | 1,430 | 1,472 | 17,200 |
| 2019/03/12 | 1,402 | 1,497 | 1,402 | 1,478 | 37,200 |
| 2019/03/11 | 1,337 | 1,450 | 1,337 | 1,424 | 38,500 |
| 2019/03/08 | 1,350 | 1,362 | 1,315 | 1,335 | 43,400 |
| 2019/03/07 | 1,446 | 1,446 | 1,368 | 1,370 | 77,400 |
| 2019/03/06 | 1,450 | 1,481 | 1,435 | 1,462 | 45,900 |
| 2019/03/05 | 1,535 | 1,574 | 1,491 | 1,492 | 71,400 |
| 2019/03/04 | 1,520 | 1,565 | 1,503 | 1,555 | 99,400 |
| 2019/03/01 | 1,463 | 1,520 | 1,321 | 1,500 | 315,300 |
| 2019/02/28 | 1,350 | 1,463 | 1,335 | 1,463 | 608,200 |
| 2019/02/27 | 1,159 | 1,174 | 1,158 | 1,163 | 7,100 |
| 2019/02/26 | 1,185 | 1,194 | 1,148 | 1,170 | 41,600 |
| 2019/02/25 | 1,190 | 1,190 | 1,160 | 1,175 | 21,100 |
| 2019/02/22 | 1,181 | 1,198 | 1,171 | 1,175 | 14,100 |
| 2019/02/21 | 1,162 | 1,212 | 1,162 | 1,202 | 30,900 |
| 2019/02/20 | 1,182 | 1,199 | 1,166 | 1,178 | 24,200 |
| 2019/02/19 | 1,202 | 1,202 | 1,163 | 1,188 | 24,200 |
| 2019/02/18 | 1,185 | 1,224 | 1,171 | 1,202 | 60,700 |
| 2019/02/15 | 1,143 | 1,204 | 1,102 | 1,199 | 48,000 |
| 2019/02/14 | 1,138 | 1,148 | 1,108 | 1,140 | 35,900 |
| 2019/02/13 | 1,109 | 1,150 | 1,086 | 1,123 | 82,800 |
| 2019/02/12 | 1,055 | 1,107 | 1,029 | 1,107 | 82,600 |
| 2019/02/08 | 985 | 985 | 931 | 957 | 39,900 |
| 2019/02/07 | 1,009 | 1,010 | 967 | 999 | 20,700 |
| 2019/02/06 | 1,008 | 1,020 | 999 | 1,004 | 11,600 |
| 2019/02/05 | 1,005 | 1,023 | 980 | 1,015 | 21,300 |
| 2019/02/04 | 976 | 1,009 | 969 | 1,004 | 30,900 |
| 2019/02/01 | 957 | 970 | 942 | 966 | 16,900 |
| 2019/01/31 | 960 | 970 | 950 | 950 | 15,900 |
| 2019/01/30 | 970 | 975 | 948 | 967 | 20,400 |
| 2019/01/29 | 925 | 963 | 925 | 953 | 16,900 |
| 2019/01/28 | 930 | 977 | 920 | 952 | 67,600 |
| 2019/01/25 | 870 | 910 | 870 | 885 | 44,800 |
| 2019/01/24 | 862 | 876 | 850 | 865 | 26,400 |
| 2019/01/23 | 861 | 867 | 850 | 862 | 14,200 |
| 2019/01/22 | 893 | 894 | 862 | 863 | 26,500 |
| 2019/01/21 | 903 | 903 | 875 | 893 | 31,500 |
| 2019/01/18 | 896 | 913 | 890 | 891 | 15,600 |
| 2019/01/17 | 913 | 913 | 888 | 893 | 17,500 |
| 2019/01/16 | 915 | 916 | 889 | 898 | 12,100 |
| 2019/01/15 | 885 | 918 | 885 | 916 | 14,500 |
| 2019/01/11 | 881 | 900 | 878 | 900 | 10,100 |
| 2019/01/10 | 918 | 918 | 865 | 877 | 21,200 |
| 2019/01/09 | 914 | 921 | 906 | 909 | 16,200 |
| 2019/01/08 | 892 | 940 | 892 | 929 | 22,200 |
| 2019/01/07 | 900 | 924 | 888 | 888 | 23,000 |
| 2019/01/04 | 850 | 888 | 834 | 888 | 14,800 |