4045 東亞合成(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	1,300	1,320	1,300	1,318	108,200	1,318
2021-04-16	1,299	1,302	1,286	1,300	100,200	1,300
2021-04-15	1,319	1,323	1,301	1,307	72,700	1,307
2021-04-14	1,297	1,307	1,291	1,307	204,700	1,307
2021-04-13	1,319	1,347	1,312	1,323	223,300	1,323
2021-04-12	1,313	1,336	1,306	1,327	313,700	1,327
2021-04-09	1,299	1,307	1,290	1,295	204,600	1,295
2021-04-08	1,304	1,310	1,290	1,290	270,600	1,290
2021-04-07	1,304	1,319	1,290	1,313	326,800	1,313
2021-04-06	1,334	1,337	1,296	1,312	205,900	1,312
2021-04-05	1,316	1,327	1,310	1,325	146,700	1,325
2021-04-02	1,297	1,314	1,293	1,310	226,300	1,310
2021-04-01	1,310	1,328	1,298	1,301	194,700	1,301
2021-03-31	1,295	1,313	1,285	1,298	175,000	1,298
2021-03-30	1,330	1,330	1,307	1,323	257,600	1,323
2021-03-29	1,349	1,354	1,316	1,340	333,600	1,340
2021-03-26	1,335	1,339	1,314	1,319	335,400	1,319
2021-03-25	1,301	1,313	1,297	1,309	225,000	1,309
2021-03-24	1,325	1,330	1,287	1,289	352,500	1,289
2021-03-23	1,374	1,375	1,342	1,344	246,200	1,344
2021-03-22	1,371	1,380	1,349	1,374	320,800	1,374
2021-03-19	1,364	1,377	1,349	1,372	382,600	1,372
2021-03-18	1,365	1,380	1,361	1,378	417,000	1,378
2021-03-17	1,339	1,357	1,329	1,357	263,600	1,357
2021-03-16	1,339	1,353	1,329	1,351	303,700	1,351
2021-03-15	1,340	1,366	1,323	1,343	534,800	1,343
2021-03-12	1,312	1,314	1,288	1,313	407,200	1,313
2021-03-11	1,297	1,325	1,285	1,304	545,300	1,304
2021-03-10	1,276	1,276	1,255	1,267	157,000	1,267
2021-03-09	1,275	1,279	1,249	1,277	246,000	1,277
2021-03-08	1,278	1,280	1,236	1,249	221,500	1,249
2021-03-05	1,250	1,263	1,237	1,262	303,600	1,262
2021-03-04	1,223	1,250	1,216	1,248	266,200	1,248
2021-03-03	1,221	1,238	1,211	1,235	247,700	1,235
2021-03-02	1,215	1,220	1,199	1,212	271,800	1,212
2021-03-01	1,189	1,219	1,182	1,219	331,100	1,219
2021-02-26	1,207	1,208	1,159	1,159	428,200	1,159
2021-02-25	1,245	1,245	1,220	1,226	266,700	1,226
2021-02-24	1,250	1,262	1,235	1,237	341,700	1,237
2021-02-22	1,245	1,258	1,238	1,243	363,200	1,243
2021-02-19	1,221	1,241	1,217	1,227	399,200	1,227
2021-02-18	1,219	1,229	1,209	1,212	304,000	1,212
2021-02-17	1,213	1,232	1,213	1,218	248,000	1,218
2021-02-16	1,229	1,233	1,203	1,212	357,600	1,212
2021-02-15	1,238	1,245	1,217	1,230	457,700	1,230
2021-02-12	1,156	1,230	1,156	1,212	529,600	1,212
2021-02-10	1,155	1,170	1,152	1,155	220,100	1,155
2021-02-09	1,181	1,182	1,159	1,166	282,100	1,166
2021-02-08	1,180	1,196	1,175	1,192	248,200	1,192
2021-02-05	1,169	1,175	1,164	1,171	169,300	1,171
2021-02-04	1,156	1,165	1,152	1,162	225,500	1,162
2021-02-03	1,171	1,176	1,159	1,169	209,600	1,169
2021-02-02	1,167	1,174	1,158	1,163	289,500	1,163
2021-02-01	1,104	1,152	1,103	1,149	230,900	1,149
2021-01-29	1,145	1,155	1,110	1,110	320,900	1,110
2021-01-28	1,140	1,160	1,134	1,146	464,200	1,146
2021-01-27	1,164	1,176	1,161	1,165	156,800	1,165
2021-01-26	1,167	1,173	1,160	1,161	157,000	1,161
2021-01-25	1,174	1,179	1,161	1,176	168,000	1,176
2021-01-22	1,171	1,174	1,159	1,160	157,200	1,160
2021-01-21	1,190	1,208	1,183	1,186	163,500	1,186
2021-01-20	1,180	1,188	1,167	1,184	238,500	1,184
2021-01-19	1,196	1,199	1,183	1,183	213,600	1,183
2021-01-18	1,180	1,186	1,175	1,183	142,000	1,183
2021-01-15	1,201	1,207	1,185	1,193	234,700	1,193
2021-01-14	1,217	1,223	1,203	1,206	266,500	1,206
2021-01-13	1,216	1,230	1,207	1,226	271,800	1,226
2021-01-12	1,184	1,212	1,177	1,210	258,200	1,210
2021-01-08	1,197	1,203	1,177	1,192	397,300	1,192
2021-01-07	1,181	1,208	1,173	1,192	359,100	1,192
2021-01-06	1,172	1,185	1,168	1,173	215,200	1,173
2021-01-05	1,166	1,180	1,159	1,168	276,200	1,168
2021-01-04	1,206	1,206	1,166	1,179	229,300	1,179

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