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 |
|---|---|---|---|---|---|
| 2020/12/30 | 11,820 | 11,950 | 11,490 | 11,800 | 48,000 |
| 2020/12/29 | 11,590 | 11,890 | 11,350 | 11,820 | 49,600 |
| 2020/12/28 | 11,590 | 11,870 | 11,380 | 11,440 | 50,900 |
| 2020/12/25 | 11,680 | 11,870 | 11,420 | 11,720 | 35,100 |
| 2020/12/24 | 11,750 | 11,920 | 11,610 | 11,680 | 34,900 |
| 2020/12/23 | 11,660 | 12,010 | 11,510 | 11,790 | 40,200 |
| 2020/12/22 | 11,860 | 12,090 | 11,510 | 11,660 | 42,900 |
| 2020/12/21 | 12,130 | 12,320 | 11,880 | 11,940 | 44,000 |
| 2020/12/18 | 11,950 | 12,450 | 11,860 | 12,270 | 87,800 |
| 2020/12/17 | 11,780 | 11,870 | 11,340 | 11,740 | 75,400 |
| 2020/12/16 | 11,880 | 11,950 | 11,570 | 11,780 | 86,300 |
| 2020/12/15 | 11,350 | 11,630 | 11,280 | 11,580 | 32,800 |
| 2020/12/14 | 11,780 | 11,780 | 11,320 | 11,360 | 44,900 |
| 2020/12/11 | 11,890 | 11,930 | 11,320 | 11,700 | 62,700 |
| 2020/12/10 | 11,670 | 11,950 | 11,440 | 11,730 | 68,900 |
| 2020/12/09 | 11,100 | 12,150 | 11,100 | 11,740 | 148,600 |
| 2020/12/08 | 10,810 | 11,360 | 10,810 | 11,050 | 69,600 |
| 2020/12/07 | 10,980 | 11,140 | 10,810 | 10,810 | 57,600 |
| 2020/12/04 | 10,680 | 10,990 | 10,620 | 10,860 | 31,200 |
| 2020/12/03 | 10,840 | 11,050 | 10,660 | 10,750 | 50,900 |
| 2020/12/02 | 10,700 | 11,030 | 10,590 | 10,920 | 49,300 |
| 2020/12/01 | 10,650 | 10,990 | 10,330 | 10,820 | 96,200 |
| 2020/11/30 | 10,890 | 10,980 | 10,460 | 10,550 | 75,700 |
| 2020/11/27 | 10,490 | 10,790 | 10,450 | 10,620 | 49,000 |
| 2020/11/26 | 10,170 | 10,550 | 9,960 | 10,370 | 70,800 |
| 2020/11/25 | 10,170 | 10,300 | 9,840 | 10,050 | 52,200 |
| 2020/11/24 | 10,170 | 10,410 | 10,060 | 10,170 | 52,100 |
| 2020/11/20 | 9,980 | 10,140 | 9,910 | 10,010 | 43,600 |
| 2020/11/19 | 9,900 | 9,970 | 9,610 | 9,920 | 46,400 |
| 2020/11/18 | 9,570 | 10,090 | 9,500 | 9,920 | 122,000 |
| 2020/11/17 | 9,640 | 9,720 | 9,390 | 9,570 | 61,500 |
| 2020/11/16 | 9,660 | 9,710 | 9,430 | 9,500 | 57,500 |
| 2020/11/13 | 9,310 | 9,670 | 9,170 | 9,540 | 116,300 |
| 2020/11/12 | 9,140 | 9,560 | 8,970 | 9,010 | 91,300 |
| 2020/11/11 | 8,680 | 9,170 | 8,650 | 8,990 | 97,600 |
| 2020/11/10 | 10,000 | 10,240 | 8,540 | 8,820 | 194,500 |
| 2020/11/09 | 10,450 | 10,470 | 9,820 | 9,910 | 212,700 |
| 2020/11/06 | 11,000 | 11,280 | 10,620 | 11,050 | 116,900 |
| 2020/11/05 | 10,160 | 10,900 | 10,090 | 10,900 | 104,900 |
| 2020/11/04 | 10,140 | 10,370 | 9,960 | 10,200 | 68,000 |
| 2020/11/02 | 10,170 | 10,390 | 9,810 | 10,060 | 76,200 |
| 2020/10/30 | 10,690 | 11,030 | 9,910 | 10,170 | 151,300 |
| 2020/10/29 | 9,990 | 10,780 | 9,970 | 10,780 | 104,300 |
| 2020/10/28 | 10,000 | 10,600 | 9,820 | 10,110 | 219,500 |
| 2020/10/27 | 9,780 | 10,130 | 9,710 | 9,960 | 65,700 |
| 2020/10/26 | 9,720 | 10,150 | 9,700 | 9,930 | 109,800 |
| 2020/10/23 | 9,300 | 9,930 | 9,000 | 9,820 | 188,100 |
| 2020/10/22 | 9,060 | 9,230 | 8,860 | 9,180 | 87,900 |
| 2020/10/21 | 8,690 | 9,090 | 8,590 | 8,980 | 84,500 |
| 2020/10/20 | 8,610 | 8,770 | 8,510 | 8,680 | 52,500 |
| 2020/10/19 | 8,580 | 8,900 | 8,440 | 8,610 | 66,400 |
| 2020/10/16 | 8,660 | 8,960 | 8,460 | 8,680 | 144,600 |
| 2020/10/15 | 8,200 | 8,640 | 8,190 | 8,620 | 199,800 |
| 2020/10/14 | 7,910 | 8,080 | 7,810 | 8,080 | 46,400 |
| 2020/10/13 | 8,050 | 8,190 | 7,650 | 7,910 | 96,600 |
| 2020/10/12 | 8,130 | 8,540 | 7,940 | 8,010 | 123,400 |
| 2020/10/09 | 7,470 | 8,080 | 7,470 | 7,890 | 132,400 |
| 2020/10/08 | 7,110 | 7,480 | 7,110 | 7,320 | 52,900 |
| 2020/10/07 | 6,970 | 7,190 | 6,930 | 7,170 | 28,800 |
| 2020/10/06 | 7,130 | 7,230 | 7,010 | 7,100 | 29,900 |
| 2020/10/05 | 6,950 | 7,120 | 6,870 | 7,020 | 56,500 |
| 2020/10/02 | 7,440 | 7,440 | 6,760 | 6,780 | 94,500 |
| 2020/09/30 | 7,230 | 7,380 | 7,060 | 7,330 | 79,900 |
| 2020/09/29 | 7,080 | 7,370 | 7,080 | 7,360 | 58,200 |
| 2020/09/28 | 7,390 | 7,460 | 6,970 | 7,070 | 62,400 |
| 2020/09/25 | 7,130 | 7,300 | 7,020 | 7,300 | 63,800 |
| 2020/09/24 | 7,400 | 7,420 | 7,060 | 7,080 | 77,000 |
| 2020/09/23 | 7,420 | 7,520 | 7,300 | 7,420 | 38,900 |
| 2020/09/18 | 7,480 | 7,630 | 7,260 | 7,280 | 45,900 |
| 2020/09/17 | 7,570 | 7,840 | 7,510 | 7,550 | 44,300 |
| 2020/09/16 | 7,320 | 7,510 | 7,310 | 7,470 | 50,100 |
| 2020/09/15 | 7,650 | 7,720 | 7,240 | 7,340 | 82,200 |
| 2020/09/14 | 7,810 | 7,920 | 7,570 | 7,570 | 48,200 |
| 2020/09/11 | 8,050 | 8,050 | 7,720 | 7,790 | 40,100 |
| 2020/09/10 | 7,930 | 8,090 | 7,850 | 8,050 | 29,500 |
| 2020/09/09 | 7,860 | 7,950 | 7,690 | 7,930 | 37,700 |
| 2020/09/08 | 7,770 | 8,040 | 7,720 | 7,960 | 30,000 |
| 2020/09/07 | 7,720 | 7,840 | 7,650 | 7,770 | 20,900 |
| 2020/09/04 | 7,870 | 8,070 | 7,810 | 7,840 | 27,300 |
| 2020/09/03 | 8,180 | 8,310 | 7,980 | 8,170 | 49,900 |
| 2020/09/02 | 7,850 | 8,140 | 7,710 | 8,110 | 80,600 |
| 2020/09/01 | 7,750 | 8,150 | 7,540 | 7,650 | 67,300 |
| 2020/08/31 | 7,290 | 7,930 | 7,230 | 7,760 | 87,300 |
| 2020/08/28 | 7,570 | 7,570 | 7,000 | 7,140 | 63,800 |
| 2020/08/27 | 7,740 | 7,750 | 7,470 | 7,560 | 42,500 |
| 2020/08/26 | 7,600 | 7,870 | 7,520 | 7,800 | 51,800 |
| 2020/08/25 | 7,750 | 7,840 | 7,430 | 7,540 | 53,400 |
| 2020/08/24 | 7,620 | 7,810 | 7,510 | 7,670 | 82,700 |
| 2020/08/21 | 7,720 | 7,890 | 7,510 | 7,600 | 61,600 |
| 2020/08/20 | 8,000 | 8,390 | 7,510 | 7,570 | 157,300 |
| 2020/08/19 | 8,140 | 8,230 | 7,990 | 8,080 | 67,900 |
| 2020/08/18 | 8,060 | 8,390 | 8,030 | 8,130 | 106,400 |
| 2020/08/17 | 8,410 | 8,410 | 7,880 | 8,010 | 113,000 |
| 2020/08/14 | 8,650 | 8,770 | 8,410 | 8,490 | 76,700 |
| 2020/08/13 | 8,600 | 8,950 | 8,600 | 8,650 | 82,400 |
| 2020/08/12 | 9,250 | 9,280 | 8,450 | 8,590 | 174,200 |
| 2020/08/11 | 9,230 | 9,660 | 8,440 | 9,400 | 171,600 |
| 2020/08/07 | 9,350 | 9,400 | 9,040 | 9,170 | 66,900 |
| 2020/08/06 | 9,620 | 9,790 | 9,100 | 9,320 | 77,900 |
| 2020/08/05 | 9,260 | 9,590 | 9,200 | 9,470 | 55,300 |
| 2020/08/04 | 9,080 | 9,540 | 9,000 | 9,350 | 103,200 |
| 2020/08/03 | 8,720 | 9,420 | 8,720 | 9,010 | 71,500 |
| 2020/07/31 | 8,540 | 8,740 | 8,360 | 8,640 | 71,600 |
| 2020/07/30 | 8,980 | 9,000 | 8,540 | 8,600 | 48,700 |
| 2020/07/29 | 9,040 | 9,340 | 8,890 | 8,910 | 55,600 |
| 2020/07/28 | 9,230 | 9,290 | 8,940 | 8,940 | 34,200 |
| 2020/07/27 | 9,100 | 9,240 | 8,890 | 9,080 | 42,200 |
| 2020/07/22 | 9,260 | 9,290 | 9,070 | 9,210 | 61,700 |
| 2020/07/21 | 9,290 | 9,760 | 9,240 | 9,320 | 78,000 |
| 2020/07/20 | 9,580 | 9,770 | 9,100 | 9,140 | 56,700 |
| 2020/07/17 | 9,260 | 9,660 | 9,240 | 9,370 | 50,900 |
| 2020/07/16 | 9,600 | 9,690 | 9,140 | 9,400 | 89,000 |
| 2020/07/15 | 10,020 | 10,180 | 9,580 | 9,690 | 95,900 |
| 2020/07/14 | 9,850 | 10,320 | 9,850 | 9,990 | 98,800 |
| 2020/07/13 | 10,240 | 10,450 | 9,530 | 10,100 | 234,500 |
| 2020/07/10 | 8,750 | 9,980 | 8,660 | 9,980 | 256,400 |
| 2020/07/09 | 8,450 | 8,720 | 8,370 | 8,480 | 132,500 |
| 2020/07/08 | 8,600 | 8,600 | 8,270 | 8,300 | 71,500 |
| 2020/07/07 | 8,750 | 8,770 | 8,420 | 8,630 | 94,400 |
| 2020/07/06 | 8,290 | 8,670 | 8,200 | 8,610 | 120,700 |
| 2020/07/03 | 7,470 | 8,340 | 7,470 | 8,340 | 148,500 |
| 2020/07/02 | 7,520 | 7,610 | 7,390 | 7,490 | 80,600 |
| 2020/07/01 | 7,830 | 7,830 | 7,590 | 7,610 | 24,600 |
| 2020/06/30 | 7,560 | 7,830 | 7,300 | 7,830 | 75,100 |
| 2020/06/29 | 7,720 | 7,960 | 7,500 | 7,500 | 47,500 |
| 2020/06/26 | 7,780 | 7,860 | 7,700 | 7,830 | 32,300 |
| 2020/06/25 | 7,810 | 7,890 | 7,700 | 7,850 | 33,300 |
| 2020/06/24 | 7,970 | 8,250 | 7,770 | 7,910 | 78,100 |
| 2020/06/23 | 8,050 | 8,060 | 7,750 | 7,880 | 39,700 |
| 2020/06/22 | 8,000 | 8,050 | 7,700 | 7,830 | 43,600 |
| 2020/06/19 | 7,980 | 8,040 | 7,840 | 7,890 | 34,200 |
| 2020/06/18 | 7,950 | 8,070 | 7,720 | 7,850 | 55,400 |
| 2020/06/17 | 7,810 | 8,220 | 7,800 | 7,910 | 69,500 |
| 2020/06/16 | 7,820 | 7,990 | 7,720 | 7,960 | 111,000 |
| 2020/06/15 | 7,960 | 8,260 | 7,410 | 7,410 | 148,300 |
| 2020/06/12 | 7,650 | 8,100 | 7,650 | 7,950 | 122,200 |
| 2020/06/11 | 7,870 | 8,180 | 7,870 | 7,910 | 113,800 |
| 2020/06/10 | 7,760 | 8,000 | 7,570 | 7,870 | 143,100 |
| 2020/06/09 | 7,360 | 7,830 | 7,310 | 7,800 | 171,200 |
| 2020/06/08 | 8,000 | 8,010 | 7,230 | 7,350 | 257,900 |
| 2020/06/05 | 8,060 | 8,190 | 7,800 | 7,970 | 203,000 |
| 2020/06/04 | 8,290 | 8,420 | 7,810 | 8,360 | 201,000 |
| 2020/06/03 | 8,640 | 8,640 | 8,230 | 8,250 | 143,100 |
| 2020/06/02 | 8,990 | 9,030 | 8,450 | 8,600 | 152,100 |
| 2020/06/01 | 8,800 | 8,950 | 8,580 | 8,640 | 168,600 |
| 2020/05/29 | 7,900 | 8,790 | 7,900 | 8,770 | 365,900 |
| 2020/05/28 | 7,930 | 8,150 | 7,770 | 7,900 | 141,900 |
| 2020/05/27 | 8,400 | 8,410 | 7,920 | 8,000 | 149,100 |
| 2020/05/26 | 8,010 | 8,370 | 7,720 | 8,260 | 205,900 |
| 2020/05/25 | 7,240 | 8,390 | 7,210 | 8,010 | 273,100 |
| 2020/05/22 | 7,070 | 7,140 | 6,890 | 7,090 | 97,500 |
| 2020/05/21 | 6,810 | 7,210 | 6,800 | 7,120 | 142,500 |
| 2020/05/20 | 6,220 | 6,970 | 6,220 | 6,860 | 158,500 |
| 2020/05/19 | 6,440 | 6,450 | 6,100 | 6,220 | 84,800 |
| 2020/05/18 | 6,270 | 6,460 | 6,100 | 6,240 | 81,400 |
| 2020/05/15 | 6,390 | 6,660 | 6,300 | 6,370 | 117,700 |
| 2020/05/14 | 6,240 | 6,760 | 6,130 | 6,400 | 197,100 |
| 2020/05/13 | 5,500 | 6,540 | 5,500 | 6,330 | 378,600 |
| 2020/05/12 | 6,060 | 6,200 | 5,900 | 6,060 | 78,600 |
| 2020/05/11 | 6,050 | 6,180 | 5,880 | 6,160 | 100,800 |
| 2020/05/08 | 5,750 | 6,240 | 5,660 | 6,010 | 151,300 |
| 2020/05/07 | 5,290 | 5,770 | 5,290 | 5,700 | 230,200 |
| 2020/05/01 | 5,230 | 5,280 | 5,030 | 5,150 | 95,400 |
| 2020/04/30 | 4,915 | 5,300 | 4,840 | 5,280 | 183,000 |
| 2020/04/28 | 4,765 | 4,860 | 4,700 | 4,785 | 43,700 |
| 2020/04/27 | 4,675 | 4,770 | 4,645 | 4,690 | 34,500 |
| 2020/04/24 | 4,750 | 4,755 | 4,520 | 4,535 | 38,800 |
| 2020/04/23 | 4,935 | 4,940 | 4,675 | 4,700 | 57,400 |
| 2020/04/22 | 4,675 | 4,855 | 4,630 | 4,750 | 33,800 |
| 2020/04/21 | 4,860 | 4,865 | 4,655 | 4,820 | 55,300 |
| 2020/04/20 | 4,990 | 5,000 | 4,875 | 4,895 | 40,600 |
| 2020/04/17 | 5,000 | 5,060 | 4,880 | 4,935 | 78,900 |
| 2020/04/16 | 4,595 | 4,945 | 4,585 | 4,900 | 113,900 |
| 2020/04/15 | 4,700 | 4,850 | 4,605 | 4,665 | 137,200 |
| 2020/04/14 | 4,255 | 4,815 | 4,230 | 4,750 | 202,300 |
| 2020/04/13 | 4,045 | 4,270 | 4,040 | 4,225 | 83,500 |
| 2020/04/10 | 4,190 | 4,245 | 3,995 | 4,005 | 60,000 |
| 2020/04/09 | 4,160 | 4,300 | 4,110 | 4,120 | 79,000 |
| 2020/04/08 | 4,300 | 4,300 | 4,080 | 4,230 | 76,800 |
| 2020/04/07 | 4,300 | 4,400 | 4,155 | 4,230 | 95,800 |
| 2020/04/06 | 3,680 | 4,055 | 3,680 | 4,025 | 75,400 |
| 2020/04/03 | 3,900 | 4,090 | 3,715 | 3,750 | 48,000 |
| 2020/04/02 | 4,020 | 4,105 | 3,785 | 3,970 | 70,700 |
| 2020/04/01 | 4,200 | 4,480 | 4,050 | 4,130 | 80,100 |
| 2020/03/31 | 3,950 | 4,450 | 3,950 | 4,330 | 133,900 |
| 2020/03/30 | 3,720 | 4,000 | 3,660 | 3,950 | 105,900 |
| 2020/03/27 | 4,200 | 4,225 | 4,005 | 4,010 | 60,800 |
| 2020/03/26 | 3,975 | 4,290 | 3,940 | 4,060 | 117,600 |
| 2020/03/25 | 4,130 | 4,135 | 3,880 | 4,045 | 139,900 |
| 2020/03/24 | 3,185 | 3,435 | 3,125 | 3,435 | 97,200 |
| 2020/03/23 | 2,855 | 3,030 | 2,850 | 2,933 | 70,800 |
| 2020/03/19 | 3,280 | 3,280 | 2,840 | 2,858 | 103,200 |
| 2020/03/18 | 2,950 | 3,250 | 2,940 | 3,000 | 202,200 |
| 2020/03/17 | 2,700 | 3,160 | 2,606 | 2,750 | 305,300 |
| 2020/03/16 | 2,900 | 3,060 | 2,811 | 2,850 | 97,700 |
| 2020/03/13 | 2,710 | 2,801 | 2,560 | 2,750 | 171,400 |
| 2020/03/12 | 3,190 | 3,345 | 3,000 | 3,045 | 77,500 |
| 2020/03/11 | 3,500 | 3,730 | 3,335 | 3,350 | 50,500 |
| 2020/03/10 | 3,105 | 3,655 | 2,950 | 3,555 | 111,100 |
| 2020/03/09 | 3,545 | 3,545 | 3,040 | 3,305 | 99,300 |
| 2020/03/06 | 3,785 | 3,830 | 3,665 | 3,740 | 36,700 |
| 2020/03/05 | 4,230 | 4,230 | 3,780 | 3,830 | 87,600 |
| 2020/03/04 | 3,875 | 4,080 | 3,810 | 4,060 | 27,800 |
| 2020/03/03 | 4,330 | 4,330 | 3,970 | 4,005 | 70,700 |
| 2020/03/02 | 3,630 | 4,130 | 3,630 | 4,020 | 110,100 |
| 2020/02/28 | 3,605 | 3,805 | 3,550 | 3,695 | 129,100 |
| 2020/02/27 | 4,145 | 4,195 | 3,860 | 3,940 | 96,600 |
| 2020/02/26 | 4,140 | 4,220 | 4,055 | 4,145 | 52,600 |
| 2020/02/25 | 4,060 | 4,260 | 4,010 | 4,210 | 99,000 |
| 2020/02/21 | 4,455 | 4,480 | 4,160 | 4,410 | 109,200 |
| 2020/02/20 | 4,700 | 4,755 | 4,430 | 4,455 | 96,400 |
| 2020/02/19 | 4,695 | 4,880 | 4,670 | 4,695 | 98,400 |
| 2020/02/18 | 4,660 | 4,860 | 4,635 | 4,715 | 99,900 |
| 2020/02/17 | 4,860 | 4,945 | 4,635 | 4,775 | 132,400 |
| 2020/02/14 | 4,610 | 4,955 | 4,610 | 4,925 | 184,800 |
| 2020/02/13 | 4,420 | 4,710 | 4,410 | 4,680 | 124,000 |
| 2020/02/12 | 4,515 | 4,565 | 4,360 | 4,460 | 49,300 |
| 2020/02/10 | 3,990 | 4,535 | 3,925 | 4,515 | 146,700 |
| 2020/02/07 | 4,480 | 4,525 | 4,375 | 4,375 | 83,900 |
| 2020/02/06 | 4,685 | 4,745 | 4,320 | 4,400 | 188,800 |
| 2020/02/05 | 4,385 | 4,675 | 4,330 | 4,520 | 174,700 |
| 2020/02/04 | 3,910 | 4,400 | 3,910 | 4,270 | 159,000 |
| 2020/02/03 | 3,760 | 4,060 | 3,760 | 3,980 | 142,600 |
| 2020/01/31 | 4,065 | 4,140 | 3,925 | 4,000 | 118,500 |
| 2020/01/30 | 4,255 | 4,255 | 3,855 | 4,070 | 296,600 |
| 2020/01/29 | 4,550 | 4,605 | 4,280 | 4,300 | 114,600 |
| 2020/01/28 | 4,545 | 4,565 | 4,410 | 4,500 | 170,200 |
| 2020/01/27 | 4,630 | 4,800 | 4,630 | 4,690 | 76,000 |
| 2020/01/24 | 4,860 | 4,910 | 4,685 | 4,815 | 131,100 |
| 2020/01/23 | 4,955 | 4,975 | 4,835 | 4,865 | 94,900 |
| 2020/01/22 | 4,865 | 5,020 | 4,850 | 4,995 | 170,300 |
| 2020/01/21 | 4,850 | 5,190 | 4,840 | 5,060 | 231,100 |
| 2020/01/20 | 5,060 | 5,070 | 4,710 | 4,785 | 264,900 |
| 2020/01/17 | 5,350 | 5,380 | 5,060 | 5,090 | 92,800 |
| 2020/01/16 | 5,210 | 5,320 | 5,020 | 5,200 | 153,000 |
| 2020/01/15 | 5,270 | 5,730 | 5,170 | 5,210 | 341,500 |
| 2020/01/14 | 4,890 | 5,540 | 4,880 | 5,350 | 416,400 |
| 2020/01/10 | 4,625 | 4,875 | 4,575 | 4,840 | 288,200 |
| 2020/01/09 | 4,400 | 4,670 | 4,360 | 4,595 | 222,200 |
| 2020/01/08 | 4,345 | 4,345 | 4,095 | 4,305 | 196,900 |
| 2020/01/07 | 4,275 | 4,400 | 4,255 | 4,350 | 66,800 |
| 2020/01/06 | 4,340 | 4,475 | 4,230 | 4,295 | 125,000 |