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
2023-05-26	1,247	1,253	1,229	1,230	171,100	1,230
2023-05-25	1,248	1,263	1,240	1,257	190,400	1,257
2023-05-24	1,242	1,253	1,242	1,250	93,400	1,250
2023-05-23	1,249	1,259	1,235	1,243	175,000	1,243
2023-05-22	1,255	1,258	1,239	1,247	127,700	1,247
2023-05-19	1,270	1,273	1,251	1,255	118,400	1,255
2023-05-18	1,261	1,269	1,251	1,269	197,500	1,269
2023-05-17	1,256	1,260	1,243	1,249	118,400	1,249
2023-05-16	1,252	1,261	1,244	1,261	196,300	1,261
2023-05-15	1,234	1,247	1,234	1,246	173,800	1,246
2023-05-12	1,219	1,230	1,217	1,227	141,400	1,227
2023-05-11	1,222	1,225	1,214	1,219	91,200	1,219
2023-05-10	1,218	1,231	1,218	1,223	148,600	1,223
2023-05-09	1,209	1,225	1,208	1,219	148,900	1,219
2023-05-08	1,204	1,225	1,203	1,214	195,600	1,214
2023-05-02	1,215	1,221	1,196	1,204	136,100	1,204
2023-05-01	1,176	1,218	1,176	1,212	318,700	1,212
2023-04-28	1,232	1,244	1,163	1,170	614,800	1,170
2023-04-27	1,202	1,216	1,202	1,216	117,000	1,216
2023-04-26	1,230	1,230	1,215	1,218	155,500	1,218
2023-04-25	1,237	1,249	1,236	1,238	195,300	1,238
2023-04-24	1,233	1,240	1,229	1,229	87,300	1,229
2023-04-21	1,227	1,239	1,226	1,231	82,600	1,231
2023-04-20	1,232	1,235	1,226	1,227	140,600	1,227
2023-04-19	1,234	1,238	1,228	1,234	134,200	1,234
2023-04-18	1,229	1,242	1,226	1,234	208,400	1,234
2023-04-17	1,219	1,228	1,215	1,228	113,000	1,228
2023-04-14	1,220	1,224	1,214	1,217	115,300	1,217
2023-04-13	1,208	1,211	1,198	1,208	170,800	1,208
2023-04-12	1,199	1,211	1,197	1,209	152,200	1,209
2023-04-11	1,204	1,207	1,190	1,191	140,400	1,191
2023-04-10	1,191	1,193	1,177	1,189	103,800	1,189
2023-04-07	1,167	1,183	1,166	1,180	128,100	1,180
2023-04-06	1,181	1,181	1,162	1,166	190,000	1,166
2023-04-05	1,217	1,222	1,194	1,195	152,400	1,195
2023-04-04	1,246	1,247	1,230	1,236	226,700	1,236
2023-04-03	1,238	1,251	1,231	1,249	111,000	1,249
2023-03-31	1,226	1,237	1,224	1,232	146,600	1,232
2023-03-30	1,227	1,232	1,216	1,223	169,400	1,223
2023-03-29	1,205	1,229	1,201	1,228	236,000	1,228
2023-03-28	1,210	1,212	1,181	1,191	144,700	1,191
2023-03-27	1,205	1,205	1,192	1,197	102,700	1,197
2023-03-24	1,194	1,195	1,183	1,188	122,000	1,188
2023-03-23	1,176	1,194	1,172	1,194	125,000	1,194
2023-03-22	1,228	1,228	1,198	1,198	160,800	1,198
2023-03-20	1,197	1,206	1,189	1,198	170,500	1,198
2023-03-17	1,225	1,227	1,202	1,205	259,100	1,205
2023-03-16	1,199	1,216	1,198	1,213	179,800	1,213
2023-03-15	1,212	1,235	1,211	1,228	129,800	1,228
2023-03-14	1,220	1,229	1,179	1,199	369,600	1,199
2023-03-13	1,283	1,284	1,247	1,257	185,500	1,257
2023-03-10	1,297	1,309	1,281	1,292	372,000	1,292
2023-03-09	1,311	1,323	1,311	1,317	145,800	1,317
2023-03-08	1,291	1,310	1,286	1,307	182,900	1,307
2023-03-07	1,290	1,307	1,289	1,293	210,500	1,293
2023-03-06	1,289	1,290	1,276	1,287	187,600	1,287
2023-03-03	1,277	1,290	1,270	1,289	228,900	1,289
2023-03-02	1,285	1,292	1,268	1,275	218,200	1,275
2023-03-01	1,253	1,276	1,253	1,269	204,500	1,269
2023-02-28	1,269	1,275	1,253	1,253	260,000	1,253
2023-02-27	1,255	1,273	1,252	1,268	196,200	1,268
2023-02-24	1,249	1,258	1,237	1,245	261,700	1,245
2023-02-22	1,254	1,265	1,242	1,249	257,100	1,249
2023-02-21	1,224	1,261	1,220	1,249	263,700	1,249
2023-02-20	1,197	1,232	1,195	1,225	295,200	1,225
2023-02-17	1,162	1,192	1,159	1,186	142,800	1,186
2023-02-16	1,168	1,178	1,161	1,163	110,600	1,163
2023-02-15	1,165	1,179	1,155	1,162	145,500	1,162
2023-02-14	1,154	1,171	1,148	1,164	177,800	1,164
2023-02-13	1,180	1,186	1,126	1,146	274,300	1,146
2023-02-10	1,146	1,250	1,145	1,179	514,700	1,179
2023-02-09	1,131	1,166	1,131	1,161	144,000	1,161
2023-02-08	1,136	1,145	1,135	1,137	88,500	1,137
2023-02-07	1,140	1,142	1,132	1,133	99,900	1,133
2023-02-06	1,143	1,147	1,130	1,138	161,700	1,138
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