4045 東亞合成(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,350 | 1,351.5 | 1,310 | 1,325.5 | 402,700 | 1,325.50 |
| 2025-04-03 | 1,364 | 1,382 | 1,360.5 | 1,369.5 | 343,700 | 1,369.50 |
| 2025-04-02 | 1,420 | 1,422.5 | 1,400 | 1,406.5 | 328,600 | 1,406.50 |
| 2025-04-01 | 1,426.5 | 1,428 | 1,416.5 | 1,417 | 267,700 | 1,417 |
| 2025-03-31 | 1,428 | 1,429.5 | 1,406 | 1,411 | 378,000 | 1,411 |
| 2025-03-28 | 1,460 | 1,461 | 1,441.5 | 1,449.5 | 270,600 | 1,449.50 |
| 2025-03-27 | 1,450 | 1,464.5 | 1,440 | 1,464.5 | 391,700 | 1,464.50 |
| 2025-03-26 | 1,457.5 | 1,457.5 | 1,442 | 1,456 | 345,500 | 1,456 |
| 2025-03-25 | 1,433 | 1,462 | 1,431 | 1,457.5 | 297,900 | 1,457.50 |
| 2025-03-24 | 1,439 | 1,440 | 1,421.5 | 1,433 | 272,400 | 1,433 |
| 2025-03-21 | 1,429 | 1,449.5 | 1,427 | 1,439 | 271,600 | 1,439 |
| 2025-03-19 | 1,416 | 1,438 | 1,416 | 1,432.5 | 247,700 | 1,432.50 |
| 2025-03-18 | 1,418 | 1,431 | 1,417 | 1,421.5 | 297,100 | 1,421.50 |
| 2025-03-17 | 1,400 | 1,408.5 | 1,399.5 | 1,406 | 292,300 | 1,406 |
| 2025-03-14 | 1,391 | 1,403.5 | 1,389 | 1,399 | 291,400 | 1,399 |
| 2025-03-13 | 1,395 | 1,402 | 1,390.5 | 1,393 | 200,000 | 1,393 |
| 2025-03-12 | 1,382 | 1,401 | 1,378.5 | 1,398.5 | 281,200 | 1,398.50 |
| 2025-03-11 | 1,395 | 1,398 | 1,384 | 1,397.5 | 323,600 | 1,397.50 |
| 2025-03-10 | 1,411.5 | 1,413 | 1,402 | 1,403 | 202,400 | 1,403 |
| 2025-03-07 | 1,410 | 1,415 | 1,397 | 1,407 | 255,000 | 1,407 |
| 2025-03-06 | 1,404.5 | 1,415 | 1,403.5 | 1,411 | 243,800 | 1,411 |
| 2025-03-05 | 1,404.5 | 1,404.5 | 1,392.5 | 1,394.5 | 227,800 | 1,394.50 |
| 2025-03-04 | 1,407.5 | 1,411 | 1,389.5 | 1,400 | 245,700 | 1,400 |
| 2025-03-03 | 1,399 | 1,412 | 1,398.5 | 1,407.5 | 253,800 | 1,407.50 |
| 2025-02-28 | 1,394.5 | 1,398 | 1,381.5 | 1,386.5 | 259,200 | 1,386.50 |
| 2025-02-27 | 1,392 | 1,397.5 | 1,385 | 1,394.5 | 181,100 | 1,394.50 |
| 2025-02-26 | 1,385 | 1,389.5 | 1,376 | 1,386 | 259,700 | 1,386 |
| 2025-02-25 | 1,391 | 1,396 | 1,385.5 | 1,390 | 173,300 | 1,390 |
| 2025-02-21 | 1,396 | 1,403.5 | 1,385.5 | 1,396.5 | 250,900 | 1,396.50 |
| 2025-02-20 | 1,405 | 1,407.5 | 1,396 | 1,401 | 324,300 | 1,401 |
| 2025-02-19 | 1,430 | 1,430 | 1,407 | 1,407 | 201,200 | 1,407 |
| 2025-02-18 | 1,412.5 | 1,432.5 | 1,408 | 1,426 | 269,500 | 1,426 |
| 2025-02-17 | 1,439 | 1,441.5 | 1,412 | 1,412.5 | 315,400 | 1,412.50 |
| 2025-02-14 | 1,450.5 | 1,463.5 | 1,427.5 | 1,438 | 323,200 | 1,438 |
| 2025-02-13 | 1,470 | 1,540.5 | 1,421.5 | 1,467.5 | 809,100 | 1,467.50 |
| 2025-02-12 | 1,445 | 1,451.5 | 1,429 | 1,444.5 | 450,100 | 1,444.50 |
| 2025-02-10 | 1,435.5 | 1,435.5 | 1,428 | 1,428 | 166,900 | 1,428 |
| 2025-02-07 | 1,419 | 1,431.5 | 1,417 | 1,425.5 | 182,900 | 1,425.50 |
| 2025-02-06 | 1,406 | 1,419 | 1,403.5 | 1,419 | 308,800 | 1,419 |
| 2025-02-05 | 1,415.5 | 1,416.5 | 1,402.5 | 1,406.5 | 315,500 | 1,406.50 |
| 2025-02-04 | 1,427 | 1,432 | 1,407.5 | 1,416.5 | 376,400 | 1,416.50 |
| 2025-02-03 | 1,430 | 1,440 | 1,413.5 | 1,419 | 592,000 | 1,419 |
| 2025-01-31 | 1,458 | 1,459 | 1,435.5 | 1,442 | 256,700 | 1,442 |
| 2025-01-30 | 1,445.5 | 1,452.5 | 1,439 | 1,452.5 | 487,500 | 1,452.50 |
| 2025-01-29 | 1,451 | 1,458 | 1,451 | 1,454 | 193,000 | 1,454 |
| 2025-01-28 | 1,456 | 1,460.5 | 1,448 | 1,450.5 | 254,700 | 1,450.50 |
| 2025-01-27 | 1,467.5 | 1,467.5 | 1,454 | 1,465 | 176,600 | 1,465 |
| 2025-01-24 | 1,450 | 1,458 | 1,444 | 1,448 | 249,400 | 1,448 |
| 2025-01-23 | 1,435.5 | 1,445.5 | 1,433 | 1,443 | 272,700 | 1,443 |
| 2025-01-22 | 1,440 | 1,445.5 | 1,436 | 1,442.5 | 180,900 | 1,442.50 |
| 2025-01-21 | 1,440.5 | 1,444.5 | 1,435.5 | 1,440 | 216,800 | 1,440 |
| 2025-01-20 | 1,429 | 1,434.5 | 1,424 | 1,434.5 | 253,800 | 1,434.50 |
| 2025-01-17 | 1,419 | 1,426.5 | 1,407 | 1,417.5 | 388,700 | 1,417.50 |
| 2025-01-16 | 1,434 | 1,438.5 | 1,423 | 1,432 | 251,600 | 1,432 |
| 2025-01-15 | 1,444.5 | 1,448.5 | 1,427 | 1,434.5 | 266,300 | 1,434.50 |
| 2025-01-14 | 1,460 | 1,460 | 1,434 | 1,445 | 374,000 | 1,445 |
| 2025-01-10 | 1,472 | 1,475 | 1,458.5 | 1,465.5 | 277,900 | 1,465.50 |
| 2025-01-09 | 1,482 | 1,493.5 | 1,475 | 1,482 | 403,900 | 1,482 |
| 2025-01-08 | 1,483.5 | 1,483.5 | 1,469 | 1,477.5 | 322,500 | 1,477.50 |
| 2025-01-07 | 1,494.5 | 1,494.5 | 1,480.5 | 1,487.5 | 296,100 | 1,487.50 |
| 2025-01-06 | 1,510.5 | 1,512 | 1,492 | 1,494.5 | 316,000 | 1,494.50 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1994-12-27]1株→1.05株 [1991-12-25]1株→1.1株 [1990-12-25]1株→1.06株 [1989-12-26]1株→1.06株 [1988-12-24]1株→1.06株 [1984-12-26]1株→1.05株 [1984-06-27]1株→1.05株