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
2022-05-258,1508,1907,9707,98054,8007,980
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