4045 東亞合成(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,5041,5041,4101,4241,995,9001,424
2020-11-261,1611,2101,1581,204576,7001,204
2020-11-251,2171,2231,1621,165384,0001,165
2020-11-241,2041,2311,2041,206300,7001,206
2020-11-201,1681,1861,1681,182142,1001,182
2020-11-191,1601,1791,1521,175150,5001,175
2020-11-181,1501,1681,1421,162140,5001,162
2020-11-171,1831,1831,1551,165175,5001,165
2020-11-161,1651,1821,1541,167258,6001,167
2020-11-131,1591,1711,1211,148181,2001,148
2020-11-121,1791,1841,1621,170268,3001,170
2020-11-111,1851,1961,1691,180274,6001,180
2020-11-101,1611,1771,1451,157348,3001,157
2020-11-091,1261,1411,1111,131212,3001,131
2020-11-061,1081,1161,0871,110218,0001,110
2020-11-051,1211,1271,0951,109414,3001,109
2020-11-041,1331,1331,1111,125136,4001,125
2020-11-021,1081,1311,1031,116169,8001,116
2020-10-301,1241,1251,0971,103176,0001,103
2020-10-291,1121,1221,0991,11499,6001,114
2020-10-281,0951,1241,0851,121176,2001,121
2020-10-271,1251,1251,1001,115126,4001,115
2020-10-261,1271,1451,1171,13197,6001,131
2020-10-231,1181,1321,1131,127152,1001,127
2020-10-221,1261,1321,1121,112190,3001,112
2020-10-211,1021,1371,1021,130283,5001,130
2020-10-201,1151,1191,0971,097180,8001,097
2020-10-191,1161,1351,1101,122175,7001,122
2020-10-161,1091,1171,1011,101165,5001,101
2020-10-151,1211,1311,1061,109178,8001,109
2020-10-141,0941,1081,0891,107150,0001,107
2020-10-131,0951,1081,0911,103172,0001,103
2020-10-121,0991,1071,0841,102117,2001,102
2020-10-091,1221,1261,0951,106249,4001,106
2020-10-081,1261,1401,1221,126176,7001,126
2020-10-071,1241,1251,1091,117181,4001,117
2020-10-061,1371,1391,1251,136110,4001,136
2020-10-051,1391,1531,1281,136146,3001,136
2020-10-021,1221,1371,1111,114232,3001,114
2020-09-301,1831,1841,1241,127295,3001,127
2020-09-291,1811,2001,1671,192242,4001,192
2020-09-281,1831,1941,1681,192389,8001,192
2020-09-251,1731,1841,1681,175275,6001,175
2020-09-241,1571,1701,1511,156173,8001,156
2020-09-231,1471,1721,1411,160278,9001,160
2020-09-181,1911,2141,1911,207247,4001,207
2020-09-171,1721,1881,1681,188155,0001,188
2020-09-161,1671,1791,1651,170167,4001,170
2020-09-151,1591,1771,1551,166172,4001,166
2020-09-141,1571,1791,1431,167334,4001,167
2020-09-111,1361,1531,1201,146315,5001,146
2020-09-101,0841,1221,0821,116172,4001,116
2020-09-091,0551,0821,0501,080219,9001,080
2020-09-081,0561,0791,0551,079162,3001,079
2020-09-071,0411,0571,0381,056152,0001,056
2020-09-041,0341,0461,0291,046147,1001,046
2020-09-031,0511,0631,0481,048192,4001,048
2020-09-021,0381,0451,0311,04484,3001,044
2020-09-011,0391,0391,0201,038189,2001,038
2020-08-311,0511,0571,0391,039107,2001,039
2020-08-281,0491,0661,0321,042256,5001,042
2020-08-271,0601,0621,0501,05168,3001,051
2020-08-261,0731,0731,0601,06583,5001,065
2020-08-251,0601,0791,0601,073147,3001,073
2020-08-241,0401,0431,0361,04199,7001,041
2020-08-211,0401,0471,0371,04377,0001,043
2020-08-201,0491,0521,0291,031129,4001,031
2020-08-191,0551,0621,0511,05853,5001,058
2020-08-181,0561,0681,0501,062120,8001,062
2020-08-171,0731,0731,0551,055210,1001,055
2020-08-141,1021,1041,0841,084121,7001,084
2020-08-131,1111,1151,0851,104193,0001,104
2020-08-121,0761,1101,0761,104193,2001,104
2020-08-111,0561,0721,0551,072165,7001,072
2020-08-071,0671,0671,0391,039190,6001,039
2020-08-061,0631,0811,0611,070191,6001,070
2020-08-051,0321,0621,0231,056189,4001,056
2020-08-041,0251,0651,0251,039170,6001,039
2020-08-031,0001,0331,0001,025281,1001,025
2020-07-311,0331,033978995239,100995
2020-07-301,0631,0681,0441,045190,6001,045
2020-07-291,0751,0771,0581,062167,0001,062
2020-07-281,0911,0951,0791,082135,6001,082
2020-07-271,0711,0881,0611,087146,2001,087
2020-07-221,0971,1011,0821,082158,4001,082
2020-07-211,0851,0991,0831,094204,6001,094
2020-07-201,0711,0861,0651,085110,2001,085
2020-07-171,0821,0871,0691,076121,5001,076
2020-07-161,1201,1201,0901,092155,2001,092
2020-07-151,0961,1071,0801,096180,7001,096
2020-07-141,0831,0901,0741,081133,3001,081
2020-07-131,0531,0831,0511,083180,0001,083
2020-07-101,0451,0521,0311,031156,0001,031
2020-07-091,0521,0661,0401,051157,5001,051
2020-07-081,0561,0841,0561,060186,9001,060
2020-07-071,0791,0791,0611,061168,6001,061
2020-07-061,0601,0901,0601,085246,4001,085
2020-07-031,0671,0681,0391,056266,7001,056
2020-07-021,0681,0741,0461,052300,7001,052
2020-07-011,0621,0791,0611,065426,5001,065
2020-06-301,0501,0721,0491,054261,9001,054
2020-06-291,0301,0321,0171,022190,2001,022
2020-06-261,0581,0681,0511,065172,6001,065
2020-06-251,0651,0661,0461,050168,5001,050
2020-06-241,0651,0711,0601,064128,1001,064
2020-06-231,0651,0831,0571,071117,2001,071
2020-06-221,0511,0721,0461,060191,4001,060
2020-06-191,0781,0811,0641,068204,2001,068
2020-06-181,0731,0781,0551,072179,1001,072
2020-06-171,0871,0991,0791,080316,9001,080
2020-06-161,0551,0901,0511,082391,0001,082
2020-06-151,0321,0511,0281,028260,5001,028
2020-06-121,0201,0371,0161,031363,7001,031
2020-06-111,0781,0781,0451,045242,0001,045
2020-06-101,0841,0981,0791,088233,1001,088
2020-06-091,0901,0901,0631,073220,7001,073
2020-06-081,0901,0961,0821,094280,1001,094
2020-06-051,0751,0751,0591,067201,8001,067
2020-06-041,0861,0881,0591,065291,5001,065
2020-06-031,0701,0901,0651,081381,3001,081
2020-06-021,0391,0551,0341,047390,1001,047
2020-06-011,0311,0351,0221,031192,5001,031
2020-05-291,0461,0531,0301,031395,0001,031
2020-05-281,0581,0591,0271,044307,6001,044
2020-05-271,0301,0491,0271,044252,5001,044
2020-05-261,0091,0281,0031,024200,8001,024
2020-05-259971,0039881,00399,5001,003
2020-05-221,0011,002979983126,000983
2020-05-211,0081,0139991,003146,2001,003
2020-05-201,0031,004993997196,800997
2020-05-191,0091,0099881,001185,9001,001
2020-05-18994994971981164,800981
2020-05-15996996956984187,100984
2020-05-141,0111,014975975156,800975
2020-05-139871,0229801,015329,7001,015
2020-05-121,0081,0089891,001166,9001,001
2020-05-119971,0089931,003226,2001,003
2020-05-08964996962993390,700993
2020-05-07968974953961295,400961
2020-05-01983993977980267,600980
2020-04-301,0091,020986986401,500986
2020-04-28990998975989302,100989
2020-04-27969996967991221,200991
2020-04-24974981941961481,500961
2020-04-23958981957974230,800974
2020-04-22950968941958186,500958
2020-04-21957971947958214,100958
2020-04-20958967949964185,800964
2020-04-17960982941956265,300956
2020-04-16900949900945289,900945
2020-04-15917924888898548,700898
2020-04-14917929898925170,500925
2020-04-13956956913919298,100919
2020-04-10961966921965275,600965
2020-04-09951959934951210,200951
2020-04-08935966928940430,000940
2020-04-07915942904928302,800928
2020-04-06840908834900299,300900
2020-04-03850871838844284,300844
2020-04-02867892857865230,200865
2020-04-01919940887897271,200897
2020-03-31966968926940287,500940
2020-03-30978981930978410,000978
2020-03-27922985915984589,100984
2020-03-26917919868913452,900913
2020-03-25954954874917421,800917
2020-03-24888905842864553,400864
2020-03-23905905822883570,300883
2020-03-19836842795800500,500800
2020-03-18846882800806539,600806
2020-03-17797856774849615,000849
2020-03-16854870822826357,700826
2020-03-13860879826855539,400855
2020-03-12922942895905429,000905
2020-03-11941968929937401,100937
2020-03-10938951902946394,900946
2020-03-09983991940953363,200953
2020-03-061,0401,0401,0101,015392,9001,015
2020-03-051,0731,0731,0511,058339,4001,058
2020-03-041,0481,0781,0371,062393,4001,062
2020-03-031,1081,1091,0671,067409,8001,067
2020-03-021,0561,1121,0511,098295,8001,098
2020-02-281,0941,1001,0701,078386,4001,078
2020-02-271,1461,1471,1211,128319,2001,128
2020-02-261,1431,1521,1221,149298,2001,149
2020-02-251,1631,1851,1531,161267,6001,161
2020-02-211,2281,2381,2201,221163,8001,221
2020-02-201,2281,2421,2211,225163,9001,225
2020-02-191,2361,2361,2171,227173,2001,227
2020-02-181,2431,2431,2121,229127,4001,229
2020-02-171,2661,2721,2431,254201,0001,254
2020-02-141,2861,2881,2661,277283,6001,277
2020-02-131,2761,2921,2631,281282,2001,281
2020-02-121,3001,3001,2851,289132,1001,289
2020-02-101,2871,3091,2871,305101,6001,305
2020-02-071,3191,3191,2921,302111,3001,302
2020-02-061,3031,3171,2941,312251,2001,312
2020-02-051,2821,2831,2661,273285,6001,273
2020-02-041,2481,2691,2421,267142,0001,267
2020-02-031,2311,2641,2271,251326,0001,251
2020-01-311,2441,2521,2351,245230,2001,245
2020-01-301,2351,2391,2191,229257,4001,229
2020-01-291,2201,2421,2191,235181,2001,235
2020-01-281,2011,2161,1971,213174,4001,213
2020-01-271,2051,2251,2051,218201,6001,218
2020-01-241,2361,2381,2271,235127,0001,235
2020-01-231,2451,2491,2351,23793,2001,237
2020-01-221,2471,2541,2371,252115,7001,252
2020-01-211,2491,2591,2391,24798,2001,247
2020-01-201,2501,2571,2461,25358,3001,253
2020-01-171,2401,2491,2381,24486,5001,244
2020-01-161,2331,2431,2291,23575,7001,235
2020-01-151,2431,2511,2361,243128,0001,243
2020-01-141,2521,2541,2281,239144,3001,239
2020-01-101,2531,2561,2421,25595,4001,255
2020-01-091,2371,2571,2341,248118,2001,248
2020-01-081,2231,2251,2011,221139,6001,221
2020-01-071,2451,2571,2441,253187,3001,253
2020-01-061,2361,2471,2291,238150,9001,238

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