4970 東洋合成工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 9,020 | 9,090 | 8,800 | 8,850 | 45,700 | 8,850 |
2023-02-02 | 9,080 | 9,200 | 8,880 | 9,050 | 94,600 | 9,050 |
2023-02-01 | 9,160 | 9,320 | 8,730 | 8,780 | 116,700 | 8,780 |
2023-01-31 | 9,140 | 9,280 | 9,020 | 9,160 | 35,300 | 9,160 |
2023-01-30 | 9,130 | 9,330 | 8,990 | 9,260 | 48,900 | 9,260 |
2023-01-27 | 9,380 | 9,500 | 9,250 | 9,270 | 63,900 | 9,270 |
2023-01-26 | 9,340 | 9,570 | 9,300 | 9,530 | 84,200 | 9,530 |
2023-01-25 | 9,170 | 9,410 | 9,030 | 9,310 | 58,200 | 9,310 |
2023-01-24 | 8,970 | 9,280 | 8,940 | 9,250 | 112,700 | 9,250 |
2023-01-23 | 8,970 | 8,970 | 8,730 | 8,730 | 28,900 | 8,730 |
2023-01-20 | 8,510 | 8,780 | 8,480 | 8,670 | 36,500 | 8,670 |
2023-01-19 | 8,720 | 8,840 | 8,590 | 8,660 | 59,400 | 8,660 |
2023-01-18 | 8,700 | 9,050 | 8,570 | 8,940 | 50,400 | 8,940 |
2023-01-17 | 8,460 | 8,780 | 8,420 | 8,700 | 60,800 | 8,700 |
2023-01-16 | 8,450 | 8,640 | 8,300 | 8,400 | 88,100 | 8,400 |
2023-01-13 | 8,300 | 8,630 | 8,280 | 8,550 | 73,900 | 8,550 |
2023-01-12 | 8,200 | 8,310 | 8,050 | 8,310 | 50,500 | 8,310 |
2023-01-11 | 8,150 | 8,380 | 8,100 | 8,190 | 52,300 | 8,190 |
2023-01-10 | 8,130 | 8,150 | 7,980 | 8,100 | 55,000 | 8,100 |
2023-01-06 | 7,670 | 7,850 | 7,440 | 7,830 | 129,700 | 7,830 |
2023-01-05 | 7,460 | 8,050 | 7,460 | 7,820 | 143,800 | 7,820 |
2023-01-04 | 7,310 | 7,380 | 7,160 | 7,260 | 56,700 | 7,260 |
分割・併合履歴 : なし