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