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
2023-02-039,0209,0908,8008,85045,7008,850
2023-02-029,0809,2008,8809,05094,6009,050
2023-02-019,1609,3208,7308,780116,7008,780
2023-01-319,1409,2809,0209,16035,3009,160
2023-01-309,1309,3308,9909,26048,9009,260
2023-01-279,3809,5009,2509,27063,9009,270
2023-01-269,3409,5709,3009,53084,2009,530
2023-01-259,1709,4109,0309,31058,2009,310
2023-01-248,9709,2808,9409,250112,7009,250
2023-01-238,9708,9708,7308,73028,9008,730
2023-01-208,5108,7808,4808,67036,5008,670
2023-01-198,7208,8408,5908,66059,4008,660
2023-01-188,7009,0508,5708,94050,4008,940
2023-01-178,4608,7808,4208,70060,8008,700
2023-01-168,4508,6408,3008,40088,1008,400
2023-01-138,3008,6308,2808,55073,9008,550
2023-01-128,2008,3108,0508,31050,5008,310
2023-01-118,1508,3808,1008,19052,3008,190
2023-01-108,1308,1507,9808,10055,0008,100
2023-01-067,6707,8507,4407,830129,7007,830
2023-01-057,4608,0507,4607,820143,8007,820
2023-01-047,3107,3807,1607,26056,7007,260

分割・併合履歴 : なし