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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,430 | 5,440 | 5,310 | 5,440 | 47,700 |
| 2024/12/27 | 5,330 | 5,480 | 5,290 | 5,430 | 61,700 |
| 2024/12/26 | 5,240 | 5,330 | 5,210 | 5,270 | 48,500 |
| 2024/12/25 | 5,150 | 5,240 | 5,100 | 5,240 | 68,900 |
| 2024/12/24 | 5,200 | 5,210 | 5,110 | 5,120 | 49,000 |
| 2024/12/23 | 5,200 | 5,220 | 5,120 | 5,190 | 58,600 |
| 2024/12/20 | 5,230 | 5,290 | 5,160 | 5,160 | 43,900 |
| 2024/12/19 | 5,190 | 5,310 | 5,170 | 5,260 | 43,200 |
| 2024/12/18 | 5,210 | 5,320 | 5,170 | 5,220 | 47,500 |
| 2024/12/17 | 5,250 | 5,330 | 5,160 | 5,240 | 83,100 |
| 2024/12/16 | 5,420 | 5,550 | 5,340 | 5,350 | 57,200 |
| 2024/12/13 | 5,500 | 5,540 | 5,340 | 5,410 | 136,900 |
| 2024/12/12 | 5,640 | 5,680 | 5,510 | 5,520 | 40,100 |
| 2024/12/11 | 5,610 | 5,630 | 5,530 | 5,550 | 32,500 |
| 2024/12/10 | 5,550 | 5,610 | 5,460 | 5,600 | 62,600 |
| 2024/12/09 | 5,610 | 5,790 | 5,600 | 5,600 | 41,300 |
| 2024/12/06 | 5,730 | 5,740 | 5,560 | 5,570 | 41,700 |
| 2024/12/05 | 5,640 | 5,730 | 5,600 | 5,710 | 59,100 |
| 2024/12/04 | 5,770 | 5,780 | 5,640 | 5,640 | 93,400 |
| 2024/12/03 | 5,830 | 5,920 | 5,760 | 5,870 | 92,300 |
| 2024/12/02 | 5,870 | 5,880 | 5,730 | 5,750 | 82,800 |
| 2024/11/29 | 5,740 | 5,860 | 5,640 | 5,840 | 64,200 |
| 2024/11/28 | 5,630 | 5,800 | 5,600 | 5,740 | 47,600 |
| 2024/11/27 | 5,760 | 5,860 | 5,640 | 5,730 | 81,500 |
| 2024/11/26 | 5,990 | 6,000 | 5,650 | 5,700 | 107,500 |
| 2024/11/25 | 6,090 | 6,100 | 5,980 | 6,020 | 244,700 |
| 2024/11/22 | 6,090 | 6,150 | 6,040 | 6,080 | 42,800 |
| 2024/11/21 | 6,000 | 6,060 | 5,900 | 6,030 | 55,900 |
| 2024/11/20 | 6,080 | 6,140 | 5,940 | 5,960 | 78,900 |
| 2024/11/19 | 6,480 | 6,500 | 6,000 | 6,000 | 158,400 |
| 2024/11/18 | 6,490 | 6,580 | 6,430 | 6,580 | 64,400 |
| 2024/11/15 | 6,420 | 6,570 | 6,370 | 6,520 | 47,900 |
| 2024/11/14 | 6,620 | 6,670 | 6,410 | 6,440 | 51,400 |
| 2024/11/13 | 6,640 | 6,650 | 6,480 | 6,520 | 45,600 |
| 2024/11/12 | 6,630 | 6,650 | 6,520 | 6,560 | 76,700 |
| 2024/11/11 | 6,850 | 6,850 | 6,600 | 6,600 | 148,900 |
| 2024/11/08 | 7,020 | 7,130 | 7,020 | 7,100 | 55,300 |
| 2024/11/07 | 7,150 | 7,210 | 6,930 | 7,010 | 54,500 |
| 2024/11/06 | 7,010 | 7,130 | 6,990 | 7,130 | 28,300 |
| 2024/11/05 | 6,870 | 6,960 | 6,860 | 6,930 | 26,700 |
| 2024/11/01 | 7,100 | 7,100 | 6,850 | 6,860 | 49,400 |
| 2024/10/31 | 7,200 | 7,280 | 7,130 | 7,250 | 26,600 |
| 2024/10/30 | 7,120 | 7,280 | 7,090 | 7,210 | 41,200 |
| 2024/10/29 | 7,030 | 7,040 | 6,930 | 6,980 | 27,300 |
| 2024/10/28 | 6,950 | 7,080 | 6,900 | 7,060 | 18,300 |
| 2024/10/25 | 7,010 | 7,010 | 6,850 | 6,890 | 25,200 |
| 2024/10/24 | 6,910 | 7,040 | 6,860 | 7,010 | 26,000 |
| 2024/10/23 | 7,120 | 7,120 | 6,980 | 6,990 | 35,600 |
| 2024/10/22 | 7,240 | 7,290 | 7,110 | 7,130 | 19,300 |
| 2024/10/21 | 7,380 | 7,530 | 7,230 | 7,230 | 41,100 |
| 2024/10/18 | 7,350 | 7,380 | 7,270 | 7,370 | 23,500 |
| 2024/10/17 | 7,450 | 7,450 | 7,270 | 7,320 | 48,400 |
| 2024/10/16 | 7,840 | 7,870 | 7,420 | 7,420 | 109,900 |
| 2024/10/15 | 8,120 | 8,190 | 8,040 | 8,080 | 28,100 |
| 2024/10/11 | 8,070 | 8,170 | 8,020 | 8,090 | 9,900 |
| 2024/10/10 | 8,110 | 8,270 | 8,040 | 8,070 | 50,100 |
| 2024/10/09 | 8,170 | 8,190 | 8,020 | 8,080 | 20,000 |
| 2024/10/08 | 8,040 | 8,230 | 8,020 | 8,040 | 20,300 |
| 2024/10/07 | 8,080 | 8,180 | 8,030 | 8,170 | 32,800 |
| 2024/10/04 | 8,140 | 8,180 | 7,940 | 7,940 | 50,700 |
| 2024/10/03 | 8,230 | 8,230 | 8,110 | 8,160 | 21,100 |
| 2024/10/02 | 7,960 | 8,090 | 7,950 | 7,960 | 17,200 |
| 2024/10/01 | 8,180 | 8,240 | 8,090 | 8,120 | 21,000 |
| 2024/09/30 | 8,040 | 8,190 | 8,000 | 8,070 | 32,200 |
| 2024/09/27 | 8,340 | 8,470 | 8,200 | 8,370 | 57,200 |
| 2024/09/26 | 8,000 | 8,230 | 7,970 | 8,230 | 74,500 |
| 2024/09/25 | 7,520 | 7,950 | 7,520 | 7,900 | 50,400 |
| 2024/09/24 | 7,760 | 7,770 | 7,570 | 7,570 | 27,700 |
| 2024/09/20 | 7,740 | 7,810 | 7,640 | 7,680 | 47,300 |
| 2024/09/19 | 7,500 | 7,680 | 7,480 | 7,550 | 27,000 |
| 2024/09/18 | 7,490 | 7,490 | 7,340 | 7,370 | 13,900 |
| 2024/09/17 | 7,600 | 7,600 | 7,280 | 7,360 | 23,700 |
| 2024/09/13 | 7,720 | 7,830 | 7,570 | 7,600 | 32,500 |
| 2024/09/12 | 7,600 | 7,800 | 7,600 | 7,720 | 57,300 |
| 2024/09/11 | 7,240 | 7,450 | 7,140 | 7,300 | 43,800 |
| 2024/09/10 | 7,300 | 7,350 | 7,160 | 7,250 | 33,200 |
| 2024/09/09 | 6,970 | 7,230 | 6,930 | 7,170 | 51,400 |
| 2024/09/06 | 7,800 | 7,820 | 7,300 | 7,350 | 59,100 |
| 2024/09/05 | 7,800 | 7,880 | 7,670 | 7,790 | 43,200 |
| 2024/09/04 | 8,040 | 8,210 | 7,820 | 7,820 | 88,200 |
| 2024/09/03 | 8,570 | 8,770 | 8,420 | 8,450 | 64,000 |
| 2024/09/02 | 8,530 | 8,620 | 8,410 | 8,420 | 32,300 |
| 2024/08/30 | 8,350 | 8,550 | 8,250 | 8,520 | 38,600 |
| 2024/08/29 | 8,280 | 8,440 | 8,180 | 8,340 | 38,300 |
| 2024/08/28 | 8,320 | 8,360 | 8,220 | 8,330 | 40,300 |
| 2024/08/27 | 8,160 | 8,390 | 8,080 | 8,370 | 35,400 |
| 2024/08/26 | 8,510 | 8,510 | 8,200 | 8,290 | 72,800 |
| 2024/08/23 | 8,720 | 8,790 | 8,670 | 8,720 | 18,800 |
| 2024/08/22 | 8,830 | 8,930 | 8,710 | 8,820 | 15,700 |
| 2024/08/21 | 8,730 | 8,870 | 8,720 | 8,740 | 27,300 |
| 2024/08/20 | 8,550 | 8,880 | 8,530 | 8,880 | 34,900 |
| 2024/08/19 | 8,420 | 8,710 | 8,380 | 8,410 | 38,200 |
| 2024/08/16 | 8,710 | 8,800 | 8,470 | 8,590 | 56,400 |
| 2024/08/15 | 8,250 | 8,570 | 8,250 | 8,560 | 60,700 |
| 2024/08/14 | 8,390 | 8,470 | 8,180 | 8,190 | 46,600 |
| 2024/08/13 | 7,960 | 8,350 | 7,690 | 8,280 | 121,400 |
| 2024/08/09 | 8,330 | 8,410 | 8,020 | 8,260 | 94,500 |
| 2024/08/08 | 8,570 | 8,570 | 7,520 | 7,880 | 110,200 |
| 2024/08/07 | 7,620 | 8,150 | 7,530 | 7,820 | 51,300 |
| 2024/08/06 | 7,000 | 7,680 | 7,000 | 7,620 | 62,800 |
| 2024/08/05 | 7,600 | 7,620 | 6,700 | 6,700 | 73,800 |
| 2024/08/02 | 8,560 | 8,600 | 8,200 | 8,200 | 44,500 |
| 2024/08/01 | 9,300 | 9,300 | 8,840 | 8,860 | 40,500 |
| 2024/07/31 | 9,100 | 9,420 | 8,960 | 9,420 | 32,400 |
| 2024/07/30 | 9,450 | 9,450 | 9,150 | 9,220 | 20,200 |
| 2024/07/29 | 9,250 | 9,430 | 9,160 | 9,340 | 36,000 |
| 2024/07/26 | 8,930 | 9,160 | 8,770 | 9,100 | 59,900 |
| 2024/07/25 | 9,030 | 9,030 | 8,730 | 8,780 | 37,100 |
| 2024/07/24 | 9,330 | 9,490 | 9,180 | 9,220 | 23,200 |
| 2024/07/23 | 9,360 | 9,470 | 9,160 | 9,350 | 50,900 |
| 2024/07/22 | 9,490 | 9,490 | 9,260 | 9,260 | 23,100 |
| 2024/07/19 | 9,630 | 9,630 | 9,360 | 9,540 | 49,300 |
| 2024/07/18 | 9,500 | 9,570 | 9,180 | 9,420 | 125,000 |
| 2024/07/17 | 10,510 | 10,580 | 10,000 | 10,020 | 46,500 |
| 2024/07/16 | 10,230 | 10,530 | 9,900 | 10,430 | 37,200 |
| 2024/07/12 | 10,400 | 10,520 | 10,270 | 10,360 | 37,600 |
| 2024/07/11 | 10,500 | 10,570 | 10,330 | 10,550 | 48,800 |
| 2024/07/10 | 10,400 | 10,440 | 10,220 | 10,440 | 26,000 |
| 2024/07/09 | 10,300 | 10,440 | 10,220 | 10,400 | 37,400 |
| 2024/07/08 | 10,060 | 10,340 | 10,000 | 10,230 | 38,700 |
| 2024/07/05 | 10,150 | 10,240 | 10,050 | 10,110 | 24,600 |
| 2024/07/04 | 9,970 | 10,280 | 9,920 | 10,120 | 36,300 |
| 2024/07/03 | 9,910 | 10,180 | 9,860 | 9,960 | 59,200 |
| 2024/07/02 | 10,000 | 10,070 | 9,760 | 9,940 | 44,600 |
| 2024/07/01 | 10,230 | 10,230 | 9,960 | 10,010 | 37,500 |
| 2024/06/28 | 10,230 | 10,230 | 10,020 | 10,120 | 30,200 |
| 2024/06/27 | 9,950 | 10,270 | 9,950 | 10,230 | 80,000 |
| 2024/06/26 | 9,450 | 10,000 | 9,450 | 10,000 | 82,800 |
| 2024/06/25 | 9,630 | 9,650 | 9,310 | 9,340 | 29,500 |
| 2024/06/24 | 9,490 | 9,700 | 9,370 | 9,610 | 42,100 |
| 2024/06/21 | 9,650 | 9,730 | 9,460 | 9,550 | 49,200 |
| 2024/06/20 | 9,710 | 10,000 | 9,520 | 9,950 | 159,700 |
| 2024/06/19 | 9,520 | 9,640 | 9,340 | 9,430 | 21,900 |
| 2024/06/18 | 9,270 | 9,630 | 9,270 | 9,410 | 28,000 |
| 2024/06/17 | 9,270 | 9,510 | 9,250 | 9,400 | 27,100 |
| 2024/06/14 | 9,410 | 9,580 | 9,270 | 9,340 | 27,800 |
| 2024/06/13 | 9,490 | 9,630 | 9,290 | 9,320 | 35,900 |
| 2024/06/12 | 9,380 | 9,460 | 9,300 | 9,400 | 11,800 |
| 2024/06/11 | 9,540 | 9,570 | 9,370 | 9,380 | 27,800 |
| 2024/06/10 | 9,330 | 9,520 | 9,150 | 9,470 | 46,600 |
| 2024/06/07 | 8,600 | 9,390 | 8,530 | 9,320 | 79,800 |
| 2024/06/06 | 8,900 | 8,910 | 8,650 | 8,650 | 54,200 |
| 2024/06/05 | 8,980 | 9,050 | 8,770 | 8,790 | 31,100 |
| 2024/06/04 | 9,000 | 9,220 | 9,000 | 9,000 | 33,200 |
| 2024/06/03 | 9,310 | 9,360 | 9,140 | 9,160 | 41,200 |
| 2024/05/31 | 8,990 | 9,220 | 8,860 | 9,170 | 51,400 |
| 2024/05/30 | 8,930 | 8,990 | 8,790 | 8,990 | 40,700 |
| 2024/05/29 | 9,210 | 9,310 | 9,150 | 9,150 | 24,200 |
| 2024/05/28 | 9,310 | 9,370 | 9,110 | 9,250 | 35,000 |
| 2024/05/27 | 9,150 | 9,410 | 9,140 | 9,310 | 40,300 |
| 2024/05/24 | 9,290 | 9,420 | 9,120 | 9,140 | 72,000 |
| 2024/05/23 | 8,890 | 9,440 | 8,890 | 9,390 | 100,600 |
| 2024/05/22 | 8,920 | 8,920 | 8,680 | 8,750 | 27,800 |
| 2024/05/21 | 9,080 | 9,350 | 8,780 | 8,780 | 63,900 |
| 2024/05/20 | 8,850 | 9,180 | 8,850 | 9,050 | 61,600 |
| 2024/05/17 | 8,730 | 8,820 | 8,620 | 8,700 | 30,300 |
| 2024/05/16 | 9,100 | 9,280 | 8,770 | 8,830 | 59,700 |
| 2024/05/15 | 8,920 | 9,050 | 8,810 | 9,000 | 49,400 |
| 2024/05/14 | 9,100 | 9,100 | 8,710 | 8,830 | 76,100 |
| 2024/05/13 | 9,080 | 9,290 | 8,720 | 9,110 | 254,700 |
| 2024/05/10 | 8,050 | 8,210 | 7,950 | 8,180 | 81,300 |
| 2024/05/09 | 8,360 | 8,360 | 8,130 | 8,130 | 48,200 |
| 2024/05/08 | 8,400 | 8,450 | 8,330 | 8,360 | 33,900 |
| 2024/05/07 | 8,300 | 8,490 | 8,200 | 8,490 | 55,200 |
| 2024/05/02 | 8,180 | 8,280 | 8,160 | 8,210 | 24,400 |
| 2024/05/01 | 8,150 | 8,360 | 8,090 | 8,270 | 37,400 |
| 2024/04/30 | 8,200 | 8,370 | 8,130 | 8,190 | 56,900 |
| 2024/04/26 | 8,290 | 8,290 | 8,120 | 8,200 | 38,200 |
| 2024/04/25 | 8,150 | 8,150 | 7,990 | 8,060 | 38,800 |
| 2024/04/24 | 8,200 | 8,420 | 8,200 | 8,300 | 45,300 |
| 2024/04/23 | 8,040 | 8,060 | 7,790 | 8,020 | 66,100 |
| 2024/04/22 | 8,300 | 8,300 | 7,880 | 7,890 | 93,400 |
| 2024/04/19 | 8,720 | 8,720 | 8,250 | 8,350 | 85,800 |
| 2024/04/18 | 9,000 | 9,130 | 8,820 | 8,950 | 44,700 |
| 2024/04/17 | 8,810 | 9,240 | 8,650 | 9,000 | 49,700 |
| 2024/04/16 | 8,870 | 8,980 | 8,750 | 8,750 | 38,300 |
| 2024/04/15 | 8,900 | 9,050 | 8,850 | 8,960 | 40,700 |
| 2024/04/12 | 9,250 | 9,300 | 9,000 | 9,130 | 42,000 |
| 2024/04/11 | 8,970 | 9,080 | 8,880 | 9,050 | 29,100 |
| 2024/04/10 | 8,870 | 9,100 | 8,820 | 9,020 | 62,200 |
| 2024/04/09 | 8,710 | 9,000 | 8,600 | 8,950 | 62,100 |
| 2024/04/08 | 8,680 | 8,790 | 8,540 | 8,560 | 55,400 |
| 2024/04/05 | 8,730 | 8,840 | 8,640 | 8,700 | 74,500 |
| 2024/04/04 | 9,100 | 9,250 | 8,950 | 9,030 | 41,700 |
| 2024/04/03 | 9,190 | 9,310 | 8,980 | 9,080 | 64,400 |
| 2024/04/02 | 9,300 | 9,370 | 9,200 | 9,340 | 46,800 |
| 2024/04/01 | 9,580 | 9,580 | 9,250 | 9,250 | 87,600 |
| 2024/03/29 | 9,690 | 9,830 | 9,490 | 9,630 | 63,700 |
| 2024/03/28 | 9,760 | 10,070 | 9,600 | 9,670 | 71,600 |
| 2024/03/27 | 9,660 | 9,720 | 9,570 | 9,630 | 30,900 |
| 2024/03/26 | 9,760 | 9,890 | 9,590 | 9,650 | 75,600 |
| 2024/03/25 | 9,770 | 10,050 | 9,750 | 9,910 | 47,300 |
| 2024/03/22 | 10,240 | 10,240 | 9,960 | 10,010 | 36,400 |
| 2024/03/21 | 9,970 | 10,310 | 9,770 | 10,250 | 121,000 |
| 2024/03/19 | 9,540 | 9,770 | 9,420 | 9,470 | 78,100 |
| 2024/03/18 | 9,550 | 9,720 | 9,450 | 9,600 | 47,800 |
| 2024/03/15 | 9,840 | 9,840 | 9,430 | 9,460 | 59,200 |
| 2024/03/14 | 10,270 | 10,380 | 9,510 | 9,850 | 107,000 |
| 2024/03/13 | 10,200 | 10,660 | 9,800 | 10,180 | 247,200 |
| 2024/03/12 | 9,280 | 9,650 | 9,100 | 9,620 | 42,600 |
| 2024/03/11 | 9,260 | 9,430 | 9,220 | 9,280 | 59,900 |
| 2024/03/08 | 9,700 | 9,800 | 9,550 | 9,550 | 47,600 |
| 2024/03/07 | 10,050 | 10,130 | 9,700 | 9,700 | 42,100 |
| 2024/03/06 | 9,760 | 10,040 | 9,760 | 9,940 | 41,300 |
| 2024/03/05 | 9,950 | 10,120 | 9,940 | 10,060 | 36,400 |
| 2024/03/04 | 10,240 | 10,310 | 10,060 | 10,060 | 53,200 |
| 2024/03/01 | 10,090 | 10,350 | 9,920 | 10,060 | 84,100 |
| 2024/02/29 | 9,900 | 9,980 | 9,750 | 9,940 | 69,300 |
| 2024/02/28 | 9,480 | 9,900 | 9,470 | 9,890 | 91,500 |
| 2024/02/27 | 9,230 | 9,490 | 9,230 | 9,480 | 49,400 |
| 2024/02/26 | 9,610 | 9,680 | 9,110 | 9,300 | 118,100 |
| 2024/02/22 | 9,520 | 9,650 | 9,440 | 9,610 | 100,400 |
| 2024/02/21 | 9,300 | 9,340 | 9,160 | 9,220 | 56,100 |
| 2024/02/20 | 9,190 | 9,270 | 9,090 | 9,200 | 68,200 |
| 2024/02/19 | 9,330 | 9,560 | 9,100 | 9,170 | 85,000 |
| 2024/02/16 | 9,280 | 9,430 | 9,100 | 9,330 | 94,800 |
| 2024/02/15 | 9,100 | 9,240 | 8,970 | 9,170 | 64,100 |
| 2024/02/14 | 8,890 | 9,060 | 8,740 | 8,990 | 86,600 |
| 2024/02/13 | 9,450 | 9,670 | 8,940 | 9,000 | 207,500 |
| 2024/02/09 | 9,130 | 9,190 | 9,050 | 9,060 | 64,700 |
| 2024/02/08 | 9,160 | 9,280 | 9,050 | 9,110 | 59,000 |
| 2024/02/07 | 8,970 | 9,380 | 8,910 | 9,100 | 83,900 |
| 2024/02/06 | 9,000 | 9,220 | 8,970 | 9,210 | 129,600 |
| 2024/02/05 | 8,840 | 8,970 | 8,530 | 8,630 | 51,500 |
| 2024/02/02 | 8,720 | 8,960 | 8,680 | 8,810 | 54,900 |
| 2024/02/01 | 8,670 | 8,780 | 8,610 | 8,660 | 27,200 |
| 2024/01/31 | 8,960 | 8,960 | 8,580 | 8,700 | 77,100 |
| 2024/01/30 | 8,750 | 8,950 | 8,740 | 8,810 | 70,600 |
| 2024/01/29 | 8,570 | 8,800 | 8,570 | 8,730 | 88,000 |
| 2024/01/26 | 8,760 | 8,900 | 8,650 | 8,650 | 85,700 |
| 2024/01/25 | 8,670 | 9,040 | 8,630 | 8,910 | 260,800 |
| 2024/01/24 | 8,120 | 8,390 | 8,080 | 8,380 | 86,900 |
| 2024/01/23 | 8,850 | 8,850 | 8,300 | 8,310 | 152,100 |
| 2024/01/22 | 8,300 | 8,900 | 8,240 | 8,900 | 303,000 |
| 2024/01/19 | 7,400 | 8,130 | 7,400 | 8,060 | 232,800 |
| 2024/01/18 | 7,420 | 7,500 | 7,330 | 7,390 | 68,200 |
| 2024/01/17 | 7,680 | 7,750 | 7,480 | 7,480 | 91,500 |
| 2024/01/16 | 7,840 | 7,920 | 7,710 | 7,710 | 73,600 |
| 2024/01/15 | 7,980 | 8,010 | 7,820 | 7,840 | 97,800 |
| 2024/01/12 | 8,220 | 8,260 | 7,980 | 8,090 | 113,300 |
| 2024/01/11 | 8,470 | 8,470 | 8,210 | 8,300 | 57,800 |
| 2024/01/10 | 8,230 | 8,440 | 8,180 | 8,430 | 64,400 |
| 2024/01/09 | 8,140 | 8,320 | 8,060 | 8,250 | 55,200 |
| 2024/01/05 | 8,140 | 8,400 | 7,960 | 7,990 | 77,000 |
| 2024/01/04 | 8,190 | 8,290 | 8,040 | 8,280 | 65,100 |