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