4045 東亞合成(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 |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,112 | 1,123 | 1,101 | 1,103 | 290,000 | 1,103 |
| 2022-01-18 | 1,134 | 1,136 | 1,116 | 1,119 | 162,500 | 1,119 |
| 2022-01-17 | 1,137 | 1,148 | 1,130 | 1,134 | 123,100 | 1,134 |
| 2022-01-14 | 1,167 | 1,167 | 1,119 | 1,126 | 420,800 | 1,126 |
| 2022-01-13 | 1,189 | 1,191 | 1,173 | 1,176 | 174,600 | 1,176 |
| 2022-01-12 | 1,183 | 1,195 | 1,183 | 1,191 | 153,700 | 1,191 |
| 2022-01-11 | 1,178 | 1,183 | 1,167 | 1,177 | 143,000 | 1,177 |
| 2022-01-07 | 1,189 | 1,198 | 1,174 | 1,177 | 176,500 | 1,177 |
| 2022-01-06 | 1,177 | 1,196 | 1,175 | 1,177 | 211,500 | 1,177 |
| 2022-01-05 | 1,185 | 1,191 | 1,174 | 1,186 | 228,900 | 1,186 |
| 2022-01-04 | 1,163 | 1,175 | 1,149 | 1,173 | 185,900 | 1,173 |
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
