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
2022-10-066,6807,2106,6407,07073,9007,070
2022-10-056,8506,9006,6706,68032,0006,680
2022-10-046,9206,9806,6206,75046,7006,750
2022-10-036,2906,7206,2706,72067,4006,720
2022-09-306,6406,6606,1706,35079,2006,350
2022-09-297,0707,0906,6606,76038,7006,760
2022-09-287,1007,1206,8506,95035,8006,950
2022-09-277,3807,4007,0707,07037,3007,070
2022-09-267,3607,4207,1307,31049,8007,310
2022-09-227,4107,6207,3207,54046,0007,540
2022-09-217,3607,5207,3207,48021,0007,480
2022-09-207,4207,6107,3607,48030,2007,480
2022-09-167,6607,6607,4007,45054,2007,450
2022-09-157,9707,9807,7207,72034,2007,720
2022-09-147,8008,0307,7908,00022,8008,000
2022-09-138,0308,0407,9708,04033,0008,040
2022-09-128,1108,1307,9708,01019,1008,010
2022-09-098,1208,1207,9508,00022,9008,000
2022-09-087,9908,0707,9407,98058,2007,980
2022-09-077,8807,8907,5907,71040,1007,710
2022-09-067,9908,0607,8307,88030,2007,880
2022-09-057,9608,0407,9007,96034,3007,960
2022-09-028,1208,2407,9908,05048,3008,050
2022-09-018,3508,4008,0908,11047,2008,110
2022-08-318,3708,4108,2808,30035,8008,300
2022-08-308,0808,5108,0808,43074,2008,430
2022-08-298,0008,1207,9508,00081,3008,000
2022-08-268,5008,6608,2408,32070,1008,320
2022-08-258,3908,5308,1608,440171,2008,440
2022-08-247,7008,0207,5908,01069,9008,010
2022-08-237,4807,6607,4607,59034,8007,590
2022-08-227,6607,6607,5507,61043,8007,610
2022-08-197,8107,9707,7707,79036,8007,790
2022-08-187,8807,8807,7107,74056,6007,740
2022-08-177,9308,0107,7607,91085,0007,910
2022-08-168,1408,1607,9408,00033,2008,000
2022-08-158,1908,3808,0908,14066,2008,140
2022-08-127,9108,2407,6208,090123,3008,090
2022-08-107,9407,9507,8007,91064,4007,910
2022-08-098,1508,1707,9607,96042,9007,960
2022-08-088,0208,2607,9608,26038,3008,260
2022-08-058,0008,1107,9708,02044,7008,020
2022-08-048,3808,3808,0808,08036,1008,080
2022-08-037,9308,2507,9308,24023,9008,240
2022-08-028,3708,3708,0008,05056,0008,050
2022-08-018,2508,3808,1308,38032,2008,380
2022-07-298,2708,3808,0908,10026,6008,100
2022-07-288,4008,4308,1008,26043,2008,260
2022-07-277,7508,2307,7508,10059,4008,100
2022-07-267,8908,0807,8108,00048,8008,000
2022-07-257,9608,0707,7807,84051,3007,840
2022-07-228,1008,3808,0708,25048,1008,250
2022-07-217,9508,1807,9308,09049,4008,090
2022-07-207,5507,9007,5507,83048,5007,830
2022-07-197,1707,3907,1107,35030,7007,350
2022-07-157,1707,2206,9407,17030,7007,170
2022-07-146,9507,1706,8807,11032,3007,110
2022-07-137,0907,1306,9707,05028,7007,050
2022-07-127,3607,3607,0407,07036,7007,070
2022-07-117,6607,8507,3907,40039,6007,400
2022-07-087,3207,6607,3207,510112,4007,510
2022-07-077,2007,2106,9107,020113,3007,020
2022-07-067,5907,7007,2907,31045,3007,310
2022-07-057,3407,6507,3107,56044,0007,560
2022-07-047,7707,7707,1907,310110,7007,310
2022-07-018,0008,1607,6607,700100,0007,700
2022-06-308,6908,8308,2208,22043,4008,220
2022-06-298,4708,7108,3308,71052,4008,710
2022-06-288,6308,7808,5608,77030,5008,770
2022-06-278,7308,8208,5708,76032,9008,760
2022-06-248,2208,6508,1808,57052,3008,570
2022-06-237,9808,2507,9808,17033,5008,170
2022-06-228,2108,2807,9408,10031,8008,100
2022-06-218,0408,2407,9608,15043,1008,150
2022-06-208,2608,3207,8107,89063,3007,890
2022-06-178,2308,3808,1408,21062,8008,210
2022-06-168,9209,0008,4208,43035,6008,430
2022-06-159,0409,0608,6108,64039,7008,640
2022-06-148,4008,8208,3308,71049,4008,710
2022-06-139,0309,1308,7908,79050,8008,790
2022-06-109,5809,5809,2909,33041,9009,330
2022-06-099,5809,8309,4809,70059,1009,700
2022-06-089,5909,7509,5409,66038,1009,660
2022-06-079,6009,7109,4409,44043,6009,440
2022-06-069,3909,6709,3309,64048,6009,640
2022-06-039,4109,6709,3609,55084,4009,550
2022-06-029,5009,5909,0909,20086,8009,200
2022-06-019,1209,6109,0009,570110,6009,570
2022-05-318,8809,3008,6109,130136,7009,130
2022-05-308,3008,7908,2108,740106,8008,740
2022-05-277,9208,1107,9208,00080,4008,000
2022-05-267,9908,0807,7807,78053,9007,780
2022-05-258,1508,1907,9707,98054,8007,980
2022-05-248,5508,5508,0908,12079,3008,120
2022-05-238,0808,5408,0808,50083,7008,500
2022-05-208,2308,2307,9608,05052,8008,050
2022-05-198,1508,3008,1008,19053,4008,190
2022-05-188,5208,6408,3208,40066,4008,400
2022-05-178,5808,5808,2508,37046,9008,370
2022-05-168,9108,9508,3808,43084,5008,430
2022-05-138,0408,8107,9608,61098,9008,610
2022-05-128,3808,5007,9908,150219,3008,150
2022-05-118,6408,8808,5808,83050,7008,830
2022-05-108,8008,8408,4008,77053,8008,770
2022-05-098,9609,0908,8608,91035,4008,910
2022-05-069,1409,4209,1009,24038,6009,240
2022-05-029,9809,9809,2109,44063,6009,440
2022-04-289,4809,7809,4309,77026,2009,770
2022-04-279,6609,7009,4309,55045,9009,550
2022-04-269,9209,9709,7609,91031,0009,910
2022-04-259,6209,9209,6209,86047,4009,860
2022-04-2210,34010,4709,98010,07063,80010,070
2022-04-2110,60010,77010,38010,64048,00010,640
2022-04-2010,80010,99010,33010,47026,50010,470
2022-04-1910,59010,70010,48010,60024,80010,600
2022-04-1810,50010,54010,20010,45031,90010,450
2022-04-1510,60010,75010,42010,45037,00010,450
2022-04-1410,94011,12010,88011,05056,90011,050
2022-04-1310,44010,78010,40010,77046,70010,770
2022-04-1210,08010,46010,01010,24044,70010,240
2022-04-1110,67010,67010,34010,54050,80010,540
2022-04-0810,81011,19010,81011,04054,20011,040
2022-04-0710,60010,82010,46010,66064,30010,660
2022-04-0610,52011,15010,50011,05067,90011,050
2022-04-0511,98011,98011,28011,400122,10011,400
2022-04-0411,03011,60010,95011,560166,20011,560
2022-04-0110,78010,85010,61010,800109,40010,800
2022-03-3110,45010,97010,34010,930114,40010,930
2022-03-3010,65010,82010,43010,63099,20010,630
2022-03-2910,15010,65010,13010,360129,80010,360
2022-03-2810,00010,2009,6809,770104,9009,770
2022-03-2510,20010,3309,91010,010170,90010,010
2022-03-249,3209,8109,2009,750107,6009,750
2022-03-239,1809,6509,0009,410115,6009,410
2022-03-229,2609,2608,9109,00055,7009,000
2022-03-188,9209,0608,7408,96090,1008,960
2022-03-178,5008,9208,4008,900136,8008,900
2022-03-168,2808,2808,0208,08037,4008,080
2022-03-157,8808,1407,8008,00047,1008,000
2022-03-148,0008,1707,8607,93063,5007,930
2022-03-118,2008,3807,9508,07048,0008,070
2022-03-108,1708,5508,1608,48069,2008,480
2022-03-098,0808,1207,7707,91055,5007,910
2022-03-087,9508,1707,8007,93063,3007,930
2022-03-078,3008,4708,0108,18069,1008,180
2022-03-049,0909,1308,6308,67084,6008,670
2022-03-039,4809,5908,9509,24070,0009,240
2022-03-029,5009,6609,1809,37061,0009,370
2022-03-019,5809,7509,4709,61068,3009,610
2022-02-289,4609,5509,1609,46085,9009,460
2022-02-259,3609,4809,1609,46075,4009,460
2022-02-249,3609,3608,9109,100135,3009,100
2022-02-229,6009,9009,4609,51094,2009,510
2022-02-2110,06010,1009,50010,050132,40010,050
2022-02-1810,46010,51010,06010,51093,60010,510
2022-02-1711,18011,25010,85010,86036,40010,860
2022-02-1611,69011,69011,01011,18061,20011,180
2022-02-1511,60011,68011,18011,25053,70011,250
2022-02-1411,54011,68011,12011,14060,60011,140
2022-02-1012,32012,55011,82011,90067,90011,900
2022-02-0911,21011,96011,19011,82075,70011,820
2022-02-0810,60011,40010,60011,400111,60011,400
2022-02-0711,61011,61010,60010,810198,50010,810
2022-02-0412,96012,96012,25012,48084,90012,480
2022-02-0313,35013,44012,74013,080229,70013,080
2022-02-0212,68012,80012,28012,77041,50012,770
2022-02-0112,42012,73012,04012,13053,60012,130
2022-01-3111,74012,27011,74012,08045,30012,080
2022-01-2811,96012,17011,80011,82062,60011,820
2022-01-2712,00012,28011,60011,660110,60011,660
2022-01-2611,59012,37011,59012,27069,40012,270
2022-01-2512,12012,12011,61011,74091,00011,740
2022-01-2412,31012,39011,88012,04084,30012,040
2022-01-2112,43012,73012,28012,550141,60012,550
2022-01-2012,16012,89012,07012,73076,20012,730
2022-01-1912,20012,56012,15012,43064,20012,430
2022-01-1812,37012,66012,05012,50060,30012,500
2022-01-1712,35012,54012,01012,37078,10012,370
2022-01-1413,02013,04012,52012,620108,10012,620
2022-01-1314,24014,24013,28013,30058,80013,300
2022-01-1214,01014,10013,50014,000109,30014,000
2022-01-1114,20014,27013,59013,90071,50013,900
2022-01-0714,51014,77013,89014,07080,00014,070
2022-01-0614,77014,88014,41014,46064,20014,460
2022-01-0515,35015,48015,15015,17053,60015,170
2022-01-0415,89016,11015,57015,74054,30015,740

分割・併合履歴 : なし