4045 東亞合成(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,5591,583.51,5591,567.5147,6001,567.50
2024-05-201,570.51,5891,567.51,578.5135,9001,578.50
2024-05-171,5621,5821,560.51,576.5112,6001,576.50
2024-05-161,6001,6001,5711,578131,6001,578
2024-05-151,608.51,6131,5981,602.596,3001,602.50
2024-05-141,6301,6301,593.51,609.5144,7001,609.50
2024-05-131,6251,6311,6121,627.5114,7001,627.50
2024-05-101,6201,6391,6111,621149,5001,621
2024-05-091,620.51,6461,6161,625.5191,0001,625.50
2024-05-081,6031,623.51,6031,616234,5001,616
2024-05-071,6101,624.51,6051,608218,6001,608
2024-05-021,607.51,609.51,583.51,601.5239,4001,601.50
2024-05-011,5701,6021,5701,590189,0001,590
2024-04-301,6201,6201,5731,588.5292,6001,588.50
2024-04-261,5961,6211,5781,606494,2001,606
2024-04-251,5831,593.51,569.51,582195,0001,582
2024-04-241,5911,592.51,5681,587.5169,2001,587.50
2024-04-231,6021,604.51,579.51,586197,2001,586
2024-04-221,605.51,605.51,587.51,602.5129,3001,602.50
2024-04-191,6001,6031,5561,574231,1001,574
2024-04-181,6001,619.51,580.51,611157,7001,611
2024-04-171,6201,6201,581.51,590.5144,2001,590.50
2024-04-161,637.51,637.51,599.51,608.5226,5001,608.50
2024-04-151,6401,653.51,6281,653.5267,4001,653.50
2024-04-121,6431,6571,637.51,647192,9001,647
2024-04-111,6271,646.51,6161,640177,9001,640
2024-04-101,6271,6501,624.51,646235,2001,646
2024-04-091,601.51,6291,601.51,627204,4001,627
2024-04-081,597.51,6021,586.51,597181,7001,597
2024-04-051,576.51,5871,565.51,585170,4001,585
2024-04-041,6001,602.51,5801,590.5266,8001,590.50
2024-04-031,5661,5911,565.51,584.5193,7001,584.50
2024-04-021,584.51,590.51,5651,577192,0001,577
2024-04-011,6031,6081,574.51,582220,4001,582
2024-03-291,5811,6071,5761,595157,4001,595
2024-03-281,5971,625.51,5751,581225,5001,581
2024-03-271,5951,6241,5951,610309,1001,610
2024-03-261,6071,617.51,579.51,586.5219,5001,586.50
2024-03-251,6101,619.51,5861,602251,7001,602
2024-03-221,5961,626.51,585.51,613.5538,8001,613.50
2024-03-211,5771,5881,568.51,569231,5001,569
2024-03-191,548.51,5751,542.51,569195,1001,569
2024-03-181,5581,5601,543.51,548.5183,1001,548.50
2024-03-151,5411,5621,535.51,552.5352,8001,552.50
2024-03-141,5411,5471,5201,544.5224,5001,544.50
2024-03-131,5351,556.51,515.51,525.5303,3001,525.50
2024-03-121,492.51,5271,484.51,527291,4001,527
2024-03-111,5401,5401,470.51,491360,1001,491
2024-03-081,5481,575.51,5421,569465,1001,569
2024-03-071,5331,564.51,527.51,552.5680,2001,552.50
2024-03-061,472.51,5261,457.51,521.5615,2001,521.50
2024-03-051,460.51,477.51,451.51,472.5659,2001,472.50
2024-03-041,5021,505.51,4611,470.5569,6001,470.50
2024-03-011,5321,5351,519.51,528504,2001,528
2024-02-291,533.51,5431,5181,542625,6001,542
2024-02-281,5401,5421,5201,533.5261,1001,533.50
2024-02-271,5441,5491,515.51,527.5399,3001,527.50
2024-02-261,5691,570.51,5431,545.5342,4001,545.50
2024-02-221,5501,5551,528.51,552.5286,8001,552.50
2024-02-211,5251,549.51,5221,542.5496,2001,542.50
2024-02-201,5251,5351,5041,523.5281,6001,523.50
2024-02-191,5561,5581,513.51,520486,7001,520
2024-02-161,5571,5671,547.51,556.5397,0001,556.50
2024-02-151,586.51,586.51,536.51,549520,9001,549
2024-02-141,5481,5911,5371,561965,3001,561
2024-02-131,5371,711.51,525.51,548.51,126,3001,548.50
2024-02-091,4991,5261,4981,517213,9001,517
2024-02-081,5451,5451,506.51,518235,0001,518
2024-02-071,529.51,546.51,5241,539.5192,6001,539.50
2024-02-061,520.51,548.51,5151,533356,1001,533
2024-02-051,501.51,523.51,4961,518366,3001,518
2024-02-021,4851,509.51,484.51,497.5477,7001,497.50
2024-02-011,4091,4831,4091,476543,0001,476
2024-01-311,368.51,431.51,367.51,420915,6001,420
2024-01-301,3751,379.51,369.51,377.5629,0001,377.50
2024-01-291,3571,372.51,3571,371.5263,6001,371.50
2024-01-261,3581,3641,352.51,357.5290,8001,357.50
2024-01-251,356.51,366.51,356.51,362170,6001,362
2024-01-241,3531,364.51,3511,359189,5001,359
2024-01-231,3501,3591,347.51,350.5335,8001,350.50
2024-01-221,3501,357.51,349.51,355.5139,8001,355.50
2024-01-191,340.51,351.51,340.51,346.5218,3001,346.50
2024-01-181,3291,341.51,3281,336.5289,1001,336.50
2024-01-171,338.51,348.51,332.51,332.5293,0001,332.50
2024-01-161,3481,3521,335.51,335.5268,8001,335.50
2024-01-151,3401,361.51,335.51,354.5187,7001,354.50
2024-01-121,3541,3541,3361,339.5459,1001,339.50
2024-01-111,361.51,3671,354.51,357218,0001,357
2024-01-101,3471,3631,342.51,354238,9001,354
2024-01-091,3411,357.51,3361,350382,0001,350
2024-01-051,3611,366.51,3381,342.5188,5001,342.50
2024-01-041,3521,363.51,3401,360.5267,2001,360.50

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