4045 東亞合成(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	1,133	1,139	1,125	1,132	132,200	1,132
2023-02-02	1,180	1,181	1,148	1,149	156,700	1,149
2023-02-01	1,179	1,187	1,176	1,179	109,300	1,179
2023-01-31	1,176	1,183	1,173	1,175	106,100	1,175
2023-01-30	1,172	1,178	1,162	1,169	294,200	1,169
2023-01-27	1,178	1,179	1,166	1,172	88,300	1,172
2023-01-26	1,178	1,179	1,168	1,175	91,100	1,175
2023-01-25	1,160	1,176	1,159	1,175	86,900	1,175
2023-01-24	1,157	1,166	1,151	1,164	150,700	1,164
2023-01-23	1,147	1,155	1,137	1,152	124,500	1,152
2023-01-20	1,136	1,149	1,129	1,140	132,100	1,140
2023-01-19	1,135	1,144	1,129	1,140	194,900	1,140
2023-01-18	1,114	1,133	1,106	1,116	200,400	1,116
2023-01-17	1,097	1,111	1,095	1,111	105,300	1,111
2023-01-16	1,103	1,106	1,093	1,093	109,900	1,093
2023-01-13	1,111	1,119	1,106	1,109	138,200	1,109
2023-01-12	1,114	1,118	1,110	1,113	90,000	1,113
2023-01-11	1,114	1,118	1,112	1,116	107,600	1,116
2023-01-10	1,117	1,122	1,104	1,108	133,600	1,108
2023-01-06	1,104	1,115	1,099	1,113	152,300	1,113
2023-01-05	1,101	1,106	1,091	1,104	133,800	1,104
2023-01-04	1,108	1,112	1,101	1,102	143,700	1,102

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