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