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
2024-12-061,5031,508.51,499.51,503.5292,3001,503.50
2024-12-051,5121,5121,4961,503212,5001,503
2024-12-041,5201,5221,5021,502208,3001,502
2024-12-031,5301,5401,5231,523309,7001,523
2024-12-021,5201,533.51,5201,530156,2001,530
2024-11-291,515.51,526.51,515.51,520111,1001,520
2024-11-281,514.51,5231,5121,520.5176,4001,520.50
2024-11-271,5151,5201,5051,518160,0001,518
2024-11-261,514.51,523.51,5051,518.5233,2001,518.50
2024-11-251,5261,526.51,514.51,518.5181,1001,518.50
2024-11-221,5031,5141,5021,507192,9001,507
2024-11-211,5051,5121,5011,503209,7001,503
2024-11-201,5111,5231,5101,511.585,2001,511.50
2024-11-191,5201,529.51,5151,51687,8001,516
2024-11-181,5131,531.51,5101,51779,2001,517
2024-11-151,521.51,5301,512.51,523101,2001,523
2024-11-141,5281,5321,5151,515106,7001,515
2024-11-131,536.51,540.51,5271,528126,9001,528
2024-11-121,540.51,551.51,5311,534151,8001,534
2024-11-111,543.51,5491,535.51,540.5101,9001,540.50
2024-11-081,5651,5691,545.51,548107,4001,548
2024-11-071,5451,565.51,539.51,557.5141,6001,557.50
2024-11-061,5431,5591,530.51,533.5157,5001,533.50
2024-11-051,5401,542.51,525.51,534190,3001,534
2024-11-011,5301,557.51,5251,530213,7001,530
2024-10-311,588.51,599.51,5231,567.5344,1001,567.50
2024-10-301,578.51,588.51,573.51,573.5502,4001,573.50
2024-10-291,5791,5811,5641,578.5190,7001,578.50
2024-10-281,5601,5781,5481,567.5168,9001,567.50
2024-10-251,581.51,581.51,5571,567.5182,6001,567.50
2024-10-241,577.51,5821,565.51,582161,6001,582
2024-10-231,5911,5961,580.51,583120,7001,583
2024-10-221,600.51,603.51,5861,591.5180,6001,591.50
2024-10-211,6201,6201,600.51,610181,2001,610
2024-10-181,625.51,629.51,6091,618134,8001,618
2024-10-171,6371,6401,622.51,623110,7001,623
2024-10-161,6691,6801,6371,637149,8001,637
2024-10-151,6801,6901,669.51,669.5278,1001,669.50
2024-10-111,669.51,6751,663.51,666.5255,8001,666.50
2024-10-101,671.51,6731,6611,669.5139,1001,669.50
2024-10-091,651.51,6681,651.51,656.5169,9001,656.50
2024-10-081,6381,6591,637.51,654143,5001,654
2024-10-071,671.51,6781,6631,663224,5001,663
2024-10-041,6301,657.51,6301,651180,6001,651
2024-10-031,654.51,6631,631.51,631.5145,8001,631.50
2024-10-021,6241,6491,619.51,623133,4001,623
2024-10-011,612.51,6301,612.51,623.5117,9001,623.50
2024-09-301,5931,626.51,5881,615.5202,8001,615.50
2024-09-271,6501,653.51,630.51,644.5143,4001,644.50
2024-09-261,6201,6471,615.51,645.5316,9001,645.50
2024-09-251,5931,607.51,578.51,602.5136,6001,602.50
2024-09-241,607.51,607.51,5841,595.5151,5001,595.50
2024-09-201,6151,6201,5811,593455,1001,593
2024-09-191,5951,6141,591.51,611.5208,1001,611.50
2024-09-181,5901,597.51,5671,584.5170,0001,584.50
2024-09-171,5901,5901,552.51,576.5185,2001,576.50
2024-09-131,5911,5951,565.51,568.5308,5001,568.50
2024-09-121,5791,5951,569.51,584175,4001,584
2024-09-111,565.51,5891,5381,551.5210,6001,551.50
2024-09-101,5751,5901,5731,589.5246,3001,589.50
2024-09-091,5561,5781,5411,576156,6001,576
2024-09-061,5991,6121,585.51,594.5204,7001,594.50
2024-09-051,5841,598.51,568.51,585.5110,4001,585.50
2024-09-041,570.51,601.51,5671,572.5190,7001,572.50
2024-09-031,5981,6241,5981,610.5161,9001,610.50
2024-09-021,5851,593.51,568.51,592.5169,3001,592.50
2024-08-301,6011,6041,575.51,580184,9001,580
2024-08-291,5811,605.51,580.51,592182,9001,592
2024-08-281,5721,5921,566.51,572.595,1001,572.50
2024-08-271,5701,590.51,5701,590.595,9001,590.50
2024-08-261,5821,5851,5611,564155,6001,564
2024-08-231,5751,5931,570.51,579.590,5001,579.50
2024-08-221,5731,580.51,5631,57588,0001,575
2024-08-211,5601,5831,5601,569.5117,8001,569.50
2024-08-201,5701,585.51,567.51,577.5175,3001,577.50
2024-08-191,5471,5991,538.51,567321,4001,567
2024-08-161,5301,5491,5261,539.5123,1001,539.50
2024-08-151,5171,5271,5031,511172,2001,511
2024-08-141,528.51,5341,4941,503236,8001,503
2024-08-131,4831,5391,474.51,539358,7001,539
2024-08-091,4821,4941,451.51,468.5285,2001,468.50
2024-08-081,4501,485.51,441.51,458197,7001,458
2024-08-071,4361,492.51,427.51,457.5337,8001,457.50
2024-08-061,4441,528.51,4361,496355,1001,496
2024-08-051,4411,445.51,342.51,354480,5001,354
2024-08-021,538.51,558.51,5031,509385,7001,509
2024-08-011,5911,6001,547.51,577.5430,7001,577.50
2024-07-311,5481,6251,5081,618.51,247,8001,618.50
2024-07-301,5491,556.51,5291,534223,1001,534
2024-07-291,5301,552.51,5191,547209,7001,547
2024-07-261,5061,5171,494.51,510.5246,6001,510.50
2024-07-251,4921,494.51,4701,480217,8001,480
2024-07-241,5111,5151,4921,492130,6001,492
2024-07-231,528.51,531.51,5191,523.590,5001,523.50
2024-07-221,5301,5301,511.51,513.5126,9001,513.50
2024-07-191,5411,5461,524.51,534.5122,7001,534.50
2024-07-181,5461,5551,5401,542157,5001,542
2024-07-171,546.51,5631,543.51,555.5146,4001,555.50
2024-07-161,541.51,5461,533.51,536153,1001,536
2024-07-121,516.51,542.51,5131,541175,8001,541
2024-07-111,541.51,5491,5381,544211,1001,544
2024-07-101,5261,5301,5171,530209,3001,530
2024-07-091,5331,541.51,519.51,533.5157,0001,533.50
2024-07-081,5221,5251,506.51,520.5175,7001,520.50
2024-07-051,559.51,559.51,525.51,530200,8001,530
2024-07-041,5671,570.51,5411,556172,1001,556
2024-07-031,540.51,5681,537.51,560335,5001,560
2024-07-021,5321,5411,528.51,533203,4001,533
2024-07-011,5351,5461,528.51,540.5266,1001,540.50
2024-06-281,5111,519.51,508.51,514.5174,7001,514.50
2024-06-271,5011,510.51,4971,506.5180,8001,506.50
2024-06-261,535.51,541.51,526.51,528.5397,4001,528.50
2024-06-251,5311,544.51,5291,544176,3001,544
2024-06-241,5231,5351,5171,531191,5001,531
2024-06-211,5161,526.51,5041,516937,5001,516
2024-06-201,5051,5091,4981,505190,6001,505
2024-06-191,4921,515.51,4921,493180,3001,493
2024-06-181,486.51,498.51,486.51,491199,2001,491
2024-06-171,4851,485.51,4661,479.5220,1001,479.50
2024-06-141,4611,5001,4611,491236,4001,491
2024-06-131,4941,5061,4651,465203,0001,465
2024-06-121,4881,4951,4861,494166,1001,494
2024-06-111,508.51,509.51,4871,487.5265,0001,487.50
2024-06-101,4981,5151,4981,514.5127,0001,514.50
2024-06-071,4911,5001,4901,496.5141,6001,496.50
2024-06-061,5051,506.51,4901,497219,8001,497
2024-06-051,5111,513.51,500.51,502.5266,3001,502.50
2024-06-041,5381,5421,5201,526187,5001,526
2024-06-031,5531,5601,537.51,546.5218,7001,546.50
2024-05-311,5181,545.51,5181,540281,9001,540
2024-05-301,5051,5111,491.51,507.5250,3001,507.50
2024-05-291,5221,5341,5161,517149,8001,517
2024-05-281,5381,5381,5271,530.5140,1001,530.50
2024-05-271,552.51,552.51,520.51,532.5150,2001,532.50
2024-05-241,5321,5541,5251,539.5250,1001,539.50
2024-05-231,5581,5651,5321,553.5148,6001,553.50
2024-05-221,5651,582.51,558.51,560161,8001,560
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