4970 東洋合成工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-25	8,150	8,190	7,970	7,980	54,800	7,980
2022-05-24	8,550	8,550	8,090	8,120	79,300	8,120
2022-05-23	8,080	8,540	8,080	8,500	83,700	8,500
2022-05-20	8,230	8,230	7,960	8,050	52,800	8,050
2022-05-19	8,150	8,300	8,100	8,190	53,400	8,190
2022-05-18	8,520	8,640	8,320	8,400	66,400	8,400
2022-05-17	8,580	8,580	8,250	8,370	46,900	8,370
2022-05-16	8,910	8,950	8,380	8,430	84,500	8,430
2022-05-13	8,040	8,810	7,960	8,610	98,900	8,610
2022-05-12	8,380	8,500	7,990	8,150	219,300	8,150
2022-05-11	8,640	8,880	8,580	8,830	50,700	8,830
2022-05-10	8,800	8,840	8,400	8,770	53,800	8,770
2022-05-09	8,960	9,090	8,860	8,910	35,400	8,910
2022-05-06	9,140	9,420	9,100	9,240	38,600	9,240
2022-05-02	9,980	9,980	9,210	9,440	63,600	9,440
2022-04-28	9,480	9,780	9,430	9,770	26,200	9,770
2022-04-27	9,660	9,700	9,430	9,550	45,900	9,550
2022-04-26	9,920	9,970	9,760	9,910	31,000	9,910
2022-04-25	9,620	9,920	9,620	9,860	47,400	9,860
2022-04-22	10,340	10,470	9,980	10,070	63,800	10,070
2022-04-21	10,600	10,770	10,380	10,640	48,000	10,640
2022-04-20	10,800	10,990	10,330	10,470	26,500	10,470
2022-04-19	10,590	10,700	10,480	10,600	24,800	10,600
2022-04-18	10,500	10,540	10,200	10,450	31,900	10,450
2022-04-15	10,600	10,750	10,420	10,450	37,000	10,450
2022-04-14	10,940	11,120	10,880	11,050	56,900	11,050
2022-04-13	10,440	10,780	10,400	10,770	46,700	10,770
2022-04-12	10,080	10,460	10,010	10,240	44,700	10,240
2022-04-11	10,670	10,670	10,340	10,540	50,800	10,540
2022-04-08	10,810	11,190	10,810	11,040	54,200	11,040
2022-04-07	10,600	10,820	10,460	10,660	64,300	10,660
2022-04-06	10,520	11,150	10,500	11,050	67,900	11,050
2022-04-05	11,980	11,980	11,280	11,400	122,100	11,400
2022-04-04	11,030	11,600	10,950	11,560	166,200	11,560
2022-04-01	10,780	10,850	10,610	10,800	109,400	10,800
2022-03-31	10,450	10,970	10,340	10,930	114,400	10,930
2022-03-30	10,650	10,820	10,430	10,630	99,200	10,630
2022-03-29	10,150	10,650	10,130	10,360	129,800	10,360
2022-03-28	10,000	10,200	9,680	9,770	104,900	9,770
2022-03-25	10,200	10,330	9,910	10,010	170,900	10,010
2022-03-24	9,320	9,810	9,200	9,750	107,600	9,750
2022-03-23	9,180	9,650	9,000	9,410	115,600	9,410
2022-03-22	9,260	9,260	8,910	9,000	55,700	9,000
2022-03-18	8,920	9,060	8,740	8,960	90,100	8,960
2022-03-17	8,500	8,920	8,400	8,900	136,800	8,900
2022-03-16	8,280	8,280	8,020	8,080	37,400	8,080
2022-03-15	7,880	8,140	7,800	8,000	47,100	8,000
2022-03-14	8,000	8,170	7,860	7,930	63,500	7,930
2022-03-11	8,200	8,380	7,950	8,070	48,000	8,070
2022-03-10	8,170	8,550	8,160	8,480	69,200	8,480
2022-03-09	8,080	8,120	7,770	7,910	55,500	7,910
2022-03-08	7,950	8,170	7,800	7,930	63,300	7,930
2022-03-07	8,300	8,470	8,010	8,180	69,100	8,180
2022-03-04	9,090	9,130	8,630	8,670	84,600	8,670
2022-03-03	9,480	9,590	8,950	9,240	70,000	9,240
2022-03-02	9,500	9,660	9,180	9,370	61,000	9,370
2022-03-01	9,580	9,750	9,470	9,610	68,300	9,610
2022-02-28	9,460	9,550	9,160	9,460	85,900	9,460
2022-02-25	9,360	9,480	9,160	9,460	75,400	9,460
2022-02-24	9,360	9,360	8,910	9,100	135,300	9,100
2022-02-22	9,600	9,900	9,460	9,510	94,200	9,510
2022-02-21	10,060	10,100	9,500	10,050	132,400	10,050
2022-02-18	10,460	10,510	10,060	10,510	93,600	10,510
2022-02-17	11,180	11,250	10,850	10,860	36,400	10,860
2022-02-16	11,690	11,690	11,010	11,180	61,200	11,180
2022-02-15	11,600	11,680	11,180	11,250	53,700	11,250
2022-02-14	11,540	11,680	11,120	11,140	60,600	11,140
2022-02-10	12,320	12,550	11,820	11,900	67,900	11,900
2022-02-09	11,210	11,960	11,190	11,820	75,700	11,820
2022-02-08	10,600	11,400	10,600	11,400	111,600	11,400
2022-02-07	11,610	11,610	10,600	10,810	198,500	10,810
2022-02-04	12,960	12,960	12,250	12,480	84,900	12,480
2022-02-03	13,350	13,440	12,740	13,080	229,700	13,080
2022-02-02	12,680	12,800	12,280	12,770	41,500	12,770
2022-02-01	12,420	12,730	12,040	12,130	53,600	12,130
2022-01-31	11,740	12,270	11,740	12,080	45,300	12,080
2022-01-28	11,960	12,170	11,800	11,820	62,600	11,820
2022-01-27	12,000	12,280	11,600	11,660	110,600	11,660
2022-01-26	11,590	12,370	11,590	12,270	69,400	12,270
2022-01-25	12,120	12,120	11,610	11,740	91,000	11,740
2022-01-24	12,310	12,390	11,880	12,040	84,300	12,040
2022-01-21	12,430	12,730	12,280	12,550	141,600	12,550
2022-01-20	12,160	12,890	12,070	12,730	76,200	12,730
2022-01-19	12,200	12,560	12,150	12,430	64,200	12,430
2022-01-18	12,370	12,660	12,050	12,500	60,300	12,500
2022-01-17	12,350	12,540	12,010	12,370	78,100	12,370
2022-01-14	13,020	13,040	12,520	12,620	108,100	12,620
2022-01-13	14,240	14,240	13,280	13,300	58,800	13,300
2022-01-12	14,010	14,100	13,500	14,000	109,300	14,000
2022-01-11	14,200	14,270	13,590	13,900	71,500	13,900
2022-01-07	14,510	14,770	13,890	14,070	80,000	14,070
2022-01-06	14,770	14,880	14,410	14,460	64,200	14,460
2022-01-05	15,350	15,480	15,150	15,170	53,600	15,170
2022-01-04	15,890	16,110	15,570	15,740	54,300	15,740

分割・併合履歴：なし