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