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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,260 | 7,490 | 7,200 | 7,220 | 59,800 |
| 2022/12/29 | 6,960 | 7,190 | 6,920 | 7,110 | 27,600 |
| 2022/12/28 | 7,000 | 7,090 | 6,860 | 7,090 | 44,700 |
| 2022/12/27 | 7,170 | 7,350 | 7,090 | 7,100 | 35,300 |
| 2022/12/26 | 6,880 | 7,200 | 6,870 | 7,170 | 56,500 |
| 2022/12/23 | 7,220 | 7,250 | 6,970 | 7,010 | 77,100 |
| 2022/12/22 | 7,610 | 7,690 | 7,320 | 7,360 | 60,600 |
| 2022/12/21 | 7,820 | 7,820 | 7,520 | 7,530 | 56,600 |
| 2022/12/20 | 8,010 | 8,110 | 7,740 | 7,840 | 53,300 |
| 2022/12/19 | 8,210 | 8,210 | 8,030 | 8,130 | 43,700 |
| 2022/12/16 | 8,290 | 8,360 | 8,250 | 8,250 | 35,600 |
| 2022/12/15 | 8,670 | 8,690 | 8,390 | 8,500 | 50,900 |
| 2022/12/14 | 8,800 | 8,820 | 8,670 | 8,670 | 33,900 |
| 2022/12/13 | 8,920 | 8,980 | 8,670 | 8,690 | 38,300 |
| 2022/12/12 | 8,850 | 8,980 | 8,770 | 8,770 | 31,200 |
| 2022/12/09 | 9,290 | 9,290 | 8,850 | 8,980 | 78,700 |
| 2022/12/08 | 9,020 | 9,040 | 8,720 | 9,000 | 56,300 |
| 2022/12/07 | 9,560 | 9,640 | 8,960 | 9,000 | 169,800 |
| 2022/12/06 | 9,740 | 9,750 | 9,480 | 9,690 | 47,000 |
| 2022/12/05 | 9,600 | 9,800 | 9,560 | 9,660 | 63,400 |
| 2022/12/02 | 9,680 | 9,990 | 9,590 | 9,600 | 102,900 |
| 2022/12/01 | 9,520 | 9,880 | 9,400 | 9,660 | 134,400 |
| 2022/11/30 | 8,930 | 9,050 | 8,690 | 8,930 | 58,000 |
| 2022/11/29 | 8,940 | 9,160 | 8,790 | 8,890 | 64,500 |
| 2022/11/28 | 8,990 | 9,180 | 8,800 | 9,090 | 52,000 |
| 2022/11/25 | 9,650 | 9,770 | 9,130 | 9,230 | 81,500 |
| 2022/11/24 | 8,900 | 9,380 | 8,900 | 9,370 | 93,600 |
| 2022/11/22 | 8,680 | 8,800 | 8,560 | 8,720 | 38,000 |
| 2022/11/21 | 8,580 | 8,600 | 8,340 | 8,560 | 24,000 |
| 2022/11/18 | 8,750 | 8,780 | 8,350 | 8,390 | 53,000 |
| 2022/11/17 | 8,780 | 8,850 | 8,550 | 8,600 | 47,500 |
| 2022/11/16 | 9,200 | 9,210 | 8,900 | 8,930 | 55,700 |
| 2022/11/15 | 8,880 | 9,100 | 8,660 | 9,080 | 71,800 |
| 2022/11/14 | 8,800 | 9,220 | 8,790 | 8,990 | 116,500 |
| 2022/11/11 | 8,180 | 9,040 | 8,120 | 8,720 | 238,900 |
| 2022/11/10 | 7,520 | 8,060 | 7,380 | 7,800 | 137,100 |
| 2022/11/09 | 7,800 | 8,100 | 7,720 | 7,820 | 90,000 |
| 2022/11/08 | 7,440 | 7,690 | 7,380 | 7,650 | 43,000 |
| 2022/11/07 | 7,380 | 7,420 | 7,310 | 7,380 | 18,100 |
| 2022/11/04 | 7,360 | 7,360 | 7,210 | 7,290 | 27,300 |
| 2022/11/02 | 7,620 | 7,620 | 7,400 | 7,480 | 18,500 |
| 2022/11/01 | 7,660 | 7,660 | 7,500 | 7,500 | 31,800 |
| 2022/10/31 | 7,600 | 7,760 | 7,570 | 7,660 | 30,600 |
| 2022/10/28 | 7,510 | 7,620 | 7,410 | 7,450 | 26,200 |
| 2022/10/27 | 7,700 | 7,750 | 7,550 | 7,570 | 34,200 |
| 2022/10/26 | 7,820 | 8,020 | 7,710 | 7,750 | 70,400 |
| 2022/10/25 | 7,550 | 7,680 | 7,410 | 7,580 | 62,900 |
| 2022/10/24 | 7,400 | 7,720 | 7,330 | 7,450 | 99,200 |
| 2022/10/21 | 6,860 | 7,200 | 6,790 | 7,180 | 57,600 |
| 2022/10/20 | 6,660 | 6,940 | 6,660 | 6,770 | 27,100 |
| 2022/10/19 | 6,760 | 6,970 | 6,740 | 6,740 | 34,800 |
| 2022/10/18 | 6,400 | 6,730 | 6,400 | 6,660 | 33,900 |
| 2022/10/17 | 6,370 | 6,500 | 6,240 | 6,300 | 28,700 |
| 2022/10/14 | 6,680 | 6,700 | 6,460 | 6,470 | 27,700 |
| 2022/10/13 | 6,570 | 6,570 | 6,400 | 6,450 | 19,400 |
| 2022/10/12 | 6,700 | 6,760 | 6,520 | 6,550 | 27,500 |
| 2022/10/11 | 6,660 | 6,770 | 6,520 | 6,680 | 28,400 |
| 2022/10/07 | 6,820 | 6,930 | 6,750 | 6,790 | 42,500 |
| 2022/10/06 | 6,680 | 7,210 | 6,640 | 7,070 | 73,900 |
| 2022/10/05 | 6,850 | 6,900 | 6,670 | 6,680 | 32,000 |
| 2022/10/04 | 6,920 | 6,980 | 6,620 | 6,750 | 46,700 |
| 2022/10/03 | 6,290 | 6,720 | 6,270 | 6,720 | 67,400 |
| 2022/09/30 | 6,640 | 6,660 | 6,170 | 6,350 | 79,200 |
| 2022/09/29 | 7,070 | 7,090 | 6,660 | 6,760 | 38,700 |
| 2022/09/28 | 7,100 | 7,120 | 6,850 | 6,950 | 35,800 |
| 2022/09/27 | 7,380 | 7,400 | 7,070 | 7,070 | 37,300 |
| 2022/09/26 | 7,360 | 7,420 | 7,130 | 7,310 | 49,800 |
| 2022/09/22 | 7,410 | 7,620 | 7,320 | 7,540 | 46,000 |
| 2022/09/21 | 7,360 | 7,520 | 7,320 | 7,480 | 21,000 |
| 2022/09/20 | 7,420 | 7,610 | 7,360 | 7,480 | 30,200 |
| 2022/09/16 | 7,660 | 7,660 | 7,400 | 7,450 | 54,200 |
| 2022/09/15 | 7,970 | 7,980 | 7,720 | 7,720 | 34,200 |
| 2022/09/14 | 7,800 | 8,030 | 7,790 | 8,000 | 22,800 |
| 2022/09/13 | 8,030 | 8,040 | 7,970 | 8,040 | 33,000 |
| 2022/09/12 | 8,110 | 8,130 | 7,970 | 8,010 | 19,100 |
| 2022/09/09 | 8,120 | 8,120 | 7,950 | 8,000 | 22,900 |
| 2022/09/08 | 7,990 | 8,070 | 7,940 | 7,980 | 58,200 |
| 2022/09/07 | 7,880 | 7,890 | 7,590 | 7,710 | 40,100 |
| 2022/09/06 | 7,990 | 8,060 | 7,830 | 7,880 | 30,200 |
| 2022/09/05 | 7,960 | 8,040 | 7,900 | 7,960 | 34,300 |
| 2022/09/02 | 8,120 | 8,240 | 7,990 | 8,050 | 48,300 |
| 2022/09/01 | 8,350 | 8,400 | 8,090 | 8,110 | 47,200 |
| 2022/08/31 | 8,370 | 8,410 | 8,280 | 8,300 | 35,800 |
| 2022/08/30 | 8,080 | 8,510 | 8,080 | 8,430 | 74,200 |
| 2022/08/29 | 8,000 | 8,120 | 7,950 | 8,000 | 81,300 |
| 2022/08/26 | 8,500 | 8,660 | 8,240 | 8,320 | 70,100 |
| 2022/08/25 | 8,390 | 8,530 | 8,160 | 8,440 | 171,200 |
| 2022/08/24 | 7,700 | 8,020 | 7,590 | 8,010 | 69,900 |
| 2022/08/23 | 7,480 | 7,660 | 7,460 | 7,590 | 34,800 |
| 2022/08/22 | 7,660 | 7,660 | 7,550 | 7,610 | 43,800 |
| 2022/08/19 | 7,810 | 7,970 | 7,770 | 7,790 | 36,800 |
| 2022/08/18 | 7,880 | 7,880 | 7,710 | 7,740 | 56,600 |
| 2022/08/17 | 7,930 | 8,010 | 7,760 | 7,910 | 85,000 |
| 2022/08/16 | 8,140 | 8,160 | 7,940 | 8,000 | 33,200 |
| 2022/08/15 | 8,190 | 8,380 | 8,090 | 8,140 | 66,200 |
| 2022/08/12 | 7,910 | 8,240 | 7,620 | 8,090 | 123,300 |
| 2022/08/10 | 7,940 | 7,950 | 7,800 | 7,910 | 64,400 |
| 2022/08/09 | 8,150 | 8,170 | 7,960 | 7,960 | 42,900 |
| 2022/08/08 | 8,020 | 8,260 | 7,960 | 8,260 | 38,300 |
| 2022/08/05 | 8,000 | 8,110 | 7,970 | 8,020 | 44,700 |
| 2022/08/04 | 8,380 | 8,380 | 8,080 | 8,080 | 36,100 |
| 2022/08/03 | 7,930 | 8,250 | 7,930 | 8,240 | 23,900 |
| 2022/08/02 | 8,370 | 8,370 | 8,000 | 8,050 | 56,000 |
| 2022/08/01 | 8,250 | 8,380 | 8,130 | 8,380 | 32,200 |
| 2022/07/29 | 8,270 | 8,380 | 8,090 | 8,100 | 26,600 |
| 2022/07/28 | 8,400 | 8,430 | 8,100 | 8,260 | 43,200 |
| 2022/07/27 | 7,750 | 8,230 | 7,750 | 8,100 | 59,400 |
| 2022/07/26 | 7,890 | 8,080 | 7,810 | 8,000 | 48,800 |
| 2022/07/25 | 7,960 | 8,070 | 7,780 | 7,840 | 51,300 |
| 2022/07/22 | 8,100 | 8,380 | 8,070 | 8,250 | 48,100 |
| 2022/07/21 | 7,950 | 8,180 | 7,930 | 8,090 | 49,400 |
| 2022/07/20 | 7,550 | 7,900 | 7,550 | 7,830 | 48,500 |
| 2022/07/19 | 7,170 | 7,390 | 7,110 | 7,350 | 30,700 |
| 2022/07/15 | 7,170 | 7,220 | 6,940 | 7,170 | 30,700 |
| 2022/07/14 | 6,950 | 7,170 | 6,880 | 7,110 | 32,300 |
| 2022/07/13 | 7,090 | 7,130 | 6,970 | 7,050 | 28,700 |
| 2022/07/12 | 7,360 | 7,360 | 7,040 | 7,070 | 36,700 |
| 2022/07/11 | 7,660 | 7,850 | 7,390 | 7,400 | 39,600 |
| 2022/07/08 | 7,320 | 7,660 | 7,320 | 7,510 | 112,400 |
| 2022/07/07 | 7,200 | 7,210 | 6,910 | 7,020 | 113,300 |
| 2022/07/06 | 7,590 | 7,700 | 7,290 | 7,310 | 45,300 |
| 2022/07/05 | 7,340 | 7,650 | 7,310 | 7,560 | 44,000 |
| 2022/07/04 | 7,770 | 7,770 | 7,190 | 7,310 | 110,700 |
| 2022/07/01 | 8,000 | 8,160 | 7,660 | 7,700 | 100,000 |
| 2022/06/30 | 8,690 | 8,830 | 8,220 | 8,220 | 43,400 |
| 2022/06/29 | 8,470 | 8,710 | 8,330 | 8,710 | 52,400 |
| 2022/06/28 | 8,630 | 8,780 | 8,560 | 8,770 | 30,500 |
| 2022/06/27 | 8,730 | 8,820 | 8,570 | 8,760 | 32,900 |
| 2022/06/24 | 8,220 | 8,650 | 8,180 | 8,570 | 52,300 |
| 2022/06/23 | 7,980 | 8,250 | 7,980 | 8,170 | 33,500 |
| 2022/06/22 | 8,210 | 8,280 | 7,940 | 8,100 | 31,800 |
| 2022/06/21 | 8,040 | 8,240 | 7,960 | 8,150 | 43,100 |
| 2022/06/20 | 8,260 | 8,320 | 7,810 | 7,890 | 63,300 |
| 2022/06/17 | 8,230 | 8,380 | 8,140 | 8,210 | 62,800 |
| 2022/06/16 | 8,920 | 9,000 | 8,420 | 8,430 | 35,600 |
| 2022/06/15 | 9,040 | 9,060 | 8,610 | 8,640 | 39,700 |
| 2022/06/14 | 8,400 | 8,820 | 8,330 | 8,710 | 49,400 |
| 2022/06/13 | 9,030 | 9,130 | 8,790 | 8,790 | 50,800 |
| 2022/06/10 | 9,580 | 9,580 | 9,290 | 9,330 | 41,900 |
| 2022/06/09 | 9,580 | 9,830 | 9,480 | 9,700 | 59,100 |
| 2022/06/08 | 9,590 | 9,750 | 9,540 | 9,660 | 38,100 |
| 2022/06/07 | 9,600 | 9,710 | 9,440 | 9,440 | 43,600 |
| 2022/06/06 | 9,390 | 9,670 | 9,330 | 9,640 | 48,600 |
| 2022/06/03 | 9,410 | 9,670 | 9,360 | 9,550 | 84,400 |
| 2022/06/02 | 9,500 | 9,590 | 9,090 | 9,200 | 86,800 |
| 2022/06/01 | 9,120 | 9,610 | 9,000 | 9,570 | 110,600 |
| 2022/05/31 | 8,880 | 9,300 | 8,610 | 9,130 | 136,700 |
| 2022/05/30 | 8,300 | 8,790 | 8,210 | 8,740 | 106,800 |
| 2022/05/27 | 7,920 | 8,110 | 7,920 | 8,000 | 80,400 |
| 2022/05/26 | 7,990 | 8,080 | 7,780 | 7,780 | 53,900 |
| 2022/05/25 | 8,150 | 8,190 | 7,970 | 7,980 | 54,800 |
| 2022/05/24 | 8,550 | 8,550 | 8,090 | 8,120 | 79,300 |
| 2022/05/23 | 8,080 | 8,540 | 8,080 | 8,500 | 83,700 |
| 2022/05/20 | 8,230 | 8,230 | 7,960 | 8,050 | 52,800 |
| 2022/05/19 | 8,150 | 8,300 | 8,100 | 8,190 | 53,400 |
| 2022/05/18 | 8,520 | 8,640 | 8,320 | 8,400 | 66,400 |
| 2022/05/17 | 8,580 | 8,580 | 8,250 | 8,370 | 46,900 |
| 2022/05/16 | 8,910 | 8,950 | 8,380 | 8,430 | 84,500 |
| 2022/05/13 | 8,040 | 8,810 | 7,960 | 8,610 | 98,900 |
| 2022/05/12 | 8,380 | 8,500 | 7,990 | 8,150 | 219,300 |
| 2022/05/11 | 8,640 | 8,880 | 8,580 | 8,830 | 50,700 |
| 2022/05/10 | 8,800 | 8,840 | 8,400 | 8,770 | 53,800 |
| 2022/05/09 | 8,960 | 9,090 | 8,860 | 8,910 | 35,400 |
| 2022/05/06 | 9,140 | 9,420 | 9,100 | 9,240 | 38,600 |
| 2022/05/02 | 9,980 | 9,980 | 9,210 | 9,440 | 63,600 |
| 2022/04/28 | 9,480 | 9,780 | 9,430 | 9,770 | 26,200 |
| 2022/04/27 | 9,660 | 9,700 | 9,430 | 9,550 | 45,900 |
| 2022/04/26 | 9,920 | 9,970 | 9,760 | 9,910 | 31,000 |
| 2022/04/25 | 9,620 | 9,920 | 9,620 | 9,860 | 47,400 |
| 2022/04/22 | 10,340 | 10,470 | 9,980 | 10,070 | 63,800 |
| 2022/04/21 | 10,600 | 10,770 | 10,380 | 10,640 | 48,000 |
| 2022/04/20 | 10,800 | 10,990 | 10,330 | 10,470 | 26,500 |
| 2022/04/19 | 10,590 | 10,700 | 10,480 | 10,600 | 24,800 |
| 2022/04/18 | 10,500 | 10,540 | 10,200 | 10,450 | 31,900 |
| 2022/04/15 | 10,600 | 10,750 | 10,420 | 10,450 | 37,000 |
| 2022/04/14 | 10,940 | 11,120 | 10,880 | 11,050 | 56,900 |
| 2022/04/13 | 10,440 | 10,780 | 10,400 | 10,770 | 46,700 |
| 2022/04/12 | 10,080 | 10,460 | 10,010 | 10,240 | 44,700 |
| 2022/04/11 | 10,670 | 10,670 | 10,340 | 10,540 | 50,800 |
| 2022/04/08 | 10,810 | 11,190 | 10,810 | 11,040 | 54,200 |
| 2022/04/07 | 10,600 | 10,820 | 10,460 | 10,660 | 64,300 |
| 2022/04/06 | 10,520 | 11,150 | 10,500 | 11,050 | 67,900 |
| 2022/04/05 | 11,980 | 11,980 | 11,280 | 11,400 | 122,100 |
| 2022/04/04 | 11,030 | 11,600 | 10,950 | 11,560 | 166,200 |
| 2022/04/01 | 10,780 | 10,850 | 10,610 | 10,800 | 109,400 |
| 2022/03/31 | 10,450 | 10,970 | 10,340 | 10,930 | 114,400 |
| 2022/03/30 | 10,650 | 10,820 | 10,430 | 10,630 | 99,200 |
| 2022/03/29 | 10,150 | 10,650 | 10,130 | 10,360 | 129,800 |
| 2022/03/28 | 10,000 | 10,200 | 9,680 | 9,770 | 104,900 |
| 2022/03/25 | 10,200 | 10,330 | 9,910 | 10,010 | 170,900 |
| 2022/03/24 | 9,320 | 9,810 | 9,200 | 9,750 | 107,600 |
| 2022/03/23 | 9,180 | 9,650 | 9,000 | 9,410 | 115,600 |
| 2022/03/22 | 9,260 | 9,260 | 8,910 | 9,000 | 55,700 |
| 2022/03/18 | 8,920 | 9,060 | 8,740 | 8,960 | 90,100 |
| 2022/03/17 | 8,500 | 8,920 | 8,400 | 8,900 | 136,800 |
| 2022/03/16 | 8,280 | 8,280 | 8,020 | 8,080 | 37,400 |
| 2022/03/15 | 7,880 | 8,140 | 7,800 | 8,000 | 47,100 |
| 2022/03/14 | 8,000 | 8,170 | 7,860 | 7,930 | 63,500 |
| 2022/03/11 | 8,200 | 8,380 | 7,950 | 8,070 | 48,000 |
| 2022/03/10 | 8,170 | 8,550 | 8,160 | 8,480 | 69,200 |
| 2022/03/09 | 8,080 | 8,120 | 7,770 | 7,910 | 55,500 |
| 2022/03/08 | 7,950 | 8,170 | 7,800 | 7,930 | 63,300 |
| 2022/03/07 | 8,300 | 8,470 | 8,010 | 8,180 | 69,100 |
| 2022/03/04 | 9,090 | 9,130 | 8,630 | 8,670 | 84,600 |
| 2022/03/03 | 9,480 | 9,590 | 8,950 | 9,240 | 70,000 |
| 2022/03/02 | 9,500 | 9,660 | 9,180 | 9,370 | 61,000 |
| 2022/03/01 | 9,580 | 9,750 | 9,470 | 9,610 | 68,300 |
| 2022/02/28 | 9,460 | 9,550 | 9,160 | 9,460 | 85,900 |
| 2022/02/25 | 9,360 | 9,480 | 9,160 | 9,460 | 75,400 |
| 2022/02/24 | 9,360 | 9,360 | 8,910 | 9,100 | 135,300 |
| 2022/02/22 | 9,600 | 9,900 | 9,460 | 9,510 | 94,200 |
| 2022/02/21 | 10,060 | 10,100 | 9,500 | 10,050 | 132,400 |
| 2022/02/18 | 10,460 | 10,510 | 10,060 | 10,510 | 93,600 |
| 2022/02/17 | 11,180 | 11,250 | 10,850 | 10,860 | 36,400 |
| 2022/02/16 | 11,690 | 11,690 | 11,010 | 11,180 | 61,200 |
| 2022/02/15 | 11,600 | 11,680 | 11,180 | 11,250 | 53,700 |
| 2022/02/14 | 11,540 | 11,680 | 11,120 | 11,140 | 60,600 |
| 2022/02/10 | 12,320 | 12,550 | 11,820 | 11,900 | 67,900 |
| 2022/02/09 | 11,210 | 11,960 | 11,190 | 11,820 | 75,700 |
| 2022/02/08 | 10,600 | 11,400 | 10,600 | 11,400 | 111,600 |
| 2022/02/07 | 11,610 | 11,610 | 10,600 | 10,810 | 198,500 |
| 2022/02/04 | 12,960 | 12,960 | 12,250 | 12,480 | 84,900 |
| 2022/02/03 | 13,350 | 13,440 | 12,740 | 13,080 | 229,700 |
| 2022/02/02 | 12,680 | 12,800 | 12,280 | 12,770 | 41,500 |
| 2022/02/01 | 12,420 | 12,730 | 12,040 | 12,130 | 53,600 |
| 2022/01/31 | 11,740 | 12,270 | 11,740 | 12,080 | 45,300 |
| 2022/01/28 | 11,960 | 12,170 | 11,800 | 11,820 | 62,600 |
| 2022/01/27 | 12,000 | 12,280 | 11,600 | 11,660 | 110,600 |
| 2022/01/26 | 11,590 | 12,370 | 11,590 | 12,270 | 69,400 |
| 2022/01/25 | 12,120 | 12,120 | 11,610 | 11,740 | 91,000 |
| 2022/01/24 | 12,310 | 12,390 | 11,880 | 12,040 | 84,300 |
| 2022/01/21 | 12,430 | 12,730 | 12,280 | 12,550 | 141,600 |
| 2022/01/20 | 12,160 | 12,890 | 12,070 | 12,730 | 76,200 |
| 2022/01/19 | 12,200 | 12,560 | 12,150 | 12,430 | 64,200 |
| 2022/01/18 | 12,370 | 12,660 | 12,050 | 12,500 | 60,300 |
| 2022/01/17 | 12,350 | 12,540 | 12,010 | 12,370 | 78,100 |
| 2022/01/14 | 13,020 | 13,040 | 12,520 | 12,620 | 108,100 |
| 2022/01/13 | 14,240 | 14,240 | 13,280 | 13,300 | 58,800 |
| 2022/01/12 | 14,010 | 14,100 | 13,500 | 14,000 | 109,300 |
| 2022/01/11 | 14,200 | 14,270 | 13,590 | 13,900 | 71,500 |
| 2022/01/07 | 14,510 | 14,770 | 13,890 | 14,070 | 80,000 |
| 2022/01/06 | 14,770 | 14,880 | 14,410 | 14,460 | 64,200 |
| 2022/01/05 | 15,350 | 15,480 | 15,150 | 15,170 | 53,600 |
| 2022/01/04 | 15,890 | 16,110 | 15,570 | 15,740 | 54,300 |