4045 東亞合成(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,055 | 1,063 | 1,050 | 1,063 | 165,800 | 1,063 |
| 2022-09-27 | 1,074 | 1,076 | 1,059 | 1,063 | 190,900 | 1,063 |
| 2022-09-26 | 1,092 | 1,092 | 1,059 | 1,063 | 283,500 | 1,063 |
| 2022-09-22 | 1,089 | 1,101 | 1,089 | 1,100 | 167,000 | 1,100 |
| 2022-09-21 | 1,105 | 1,105 | 1,095 | 1,100 | 146,600 | 1,100 |
| 2022-09-20 | 1,108 | 1,122 | 1,106 | 1,109 | 130,900 | 1,109 |
| 2022-09-16 | 1,100 | 1,111 | 1,097 | 1,100 | 139,600 | 1,100 |
| 2022-09-15 | 1,109 | 1,109 | 1,099 | 1,107 | 124,900 | 1,107 |
| 2022-09-14 | 1,121 | 1,121 | 1,109 | 1,109 | 128,200 | 1,109 |
| 2022-09-13 | 1,129 | 1,138 | 1,124 | 1,137 | 195,000 | 1,137 |
| 2022-09-12 | 1,133 | 1,137 | 1,128 | 1,132 | 154,000 | 1,132 |
| 2022-09-09 | 1,116 | 1,130 | 1,115 | 1,129 | 223,400 | 1,129 |
| 2022-09-08 | 1,107 | 1,120 | 1,107 | 1,117 | 233,900 | 1,117 |
| 2022-09-07 | 1,086 | 1,090 | 1,082 | 1,089 | 176,200 | 1,089 |
| 2022-09-06 | 1,092 | 1,093 | 1,082 | 1,086 | 153,000 | 1,086 |
| 2022-09-05 | 1,084 | 1,088 | 1,076 | 1,084 | 213,000 | 1,084 |
| 2022-09-02 | 1,096 | 1,096 | 1,075 | 1,085 | 254,200 | 1,085 |
| 2022-09-01 | 1,080 | 1,088 | 1,080 | 1,085 | 180,000 | 1,085 |
| 2022-08-31 | 1,090 | 1,093 | 1,083 | 1,089 | 222,200 | 1,089 |
| 2022-08-30 | 1,108 | 1,111 | 1,102 | 1,106 | 125,500 | 1,106 |
| 2022-08-29 | 1,093 | 1,103 | 1,092 | 1,102 | 161,300 | 1,102 |
| 2022-08-26 | 1,116 | 1,122 | 1,115 | 1,118 | 111,900 | 1,118 |
| 2022-08-25 | 1,114 | 1,120 | 1,108 | 1,114 | 104,600 | 1,114 |
| 2022-08-24 | 1,103 | 1,113 | 1,103 | 1,106 | 119,300 | 1,106 |
| 2022-08-23 | 1,100 | 1,107 | 1,093 | 1,101 | 117,500 | 1,101 |
| 2022-08-22 | 1,106 | 1,116 | 1,100 | 1,107 | 143,400 | 1,107 |
| 2022-08-19 | 1,122 | 1,125 | 1,112 | 1,113 | 146,300 | 1,113 |
| 2022-08-18 | 1,119 | 1,121 | 1,104 | 1,105 | 145,200 | 1,105 |
| 2022-08-17 | 1,118 | 1,123 | 1,108 | 1,119 | 339,300 | 1,119 |
| 2022-08-16 | 1,108 | 1,108 | 1,093 | 1,099 | 193,100 | 1,099 |
| 2022-08-15 | 1,116 | 1,118 | 1,093 | 1,094 | 247,900 | 1,094 |
| 2022-08-12 | 1,088 | 1,116 | 1,088 | 1,109 | 283,800 | 1,109 |
| 2022-08-10 | 1,072 | 1,078 | 1,067 | 1,078 | 104,200 | 1,078 |
| 2022-08-09 | 1,079 | 1,081 | 1,068 | 1,072 | 111,100 | 1,072 |
| 2022-08-08 | 1,071 | 1,080 | 1,067 | 1,078 | 134,400 | 1,078 |
| 2022-08-05 | 1,043 | 1,074 | 1,043 | 1,071 | 257,700 | 1,071 |
| 2022-08-04 | 1,068 | 1,068 | 1,045 | 1,051 | 205,000 | 1,051 |
| 2022-08-03 | 1,062 | 1,069 | 1,055 | 1,064 | 241,900 | 1,064 |
| 2022-08-02 | 1,057 | 1,073 | 1,055 | 1,058 | 298,800 | 1,058 |
| 2022-08-01 | 1,042 | 1,074 | 1,038 | 1,074 | 350,800 | 1,074 |
| 2022-07-29 | 1,067 | 1,067 | 1,028 | 1,029 | 426,000 | 1,029 |
| 2022-07-28 | 1,061 | 1,063 | 1,048 | 1,059 | 1,002,900 | 1,059 |
| 2022-07-27 | 1,052 | 1,062 | 1,043 | 1,062 | 225,000 | 1,062 |
| 2022-07-26 | 1,066 | 1,069 | 1,057 | 1,060 | 202,700 | 1,060 |
| 2022-07-25 | 1,071 | 1,072 | 1,059 | 1,061 | 185,500 | 1,061 |
| 2022-07-22 | 1,071 | 1,079 | 1,067 | 1,076 | 199,100 | 1,076 |
| 2022-07-21 | 1,057 | 1,072 | 1,055 | 1,069 | 159,200 | 1,069 |
| 2022-07-20 | 1,059 | 1,067 | 1,052 | 1,067 | 221,800 | 1,067 |
| 2022-07-19 | 1,030 | 1,037 | 1,028 | 1,034 | 266,300 | 1,034 |
| 2022-07-15 | 1,027 | 1,027 | 1,015 | 1,023 | 455,200 | 1,023 |
| 2022-07-14 | 1,030 | 1,035 | 1,027 | 1,035 | 176,300 | 1,035 |
| 2022-07-13 | 1,037 | 1,046 | 1,034 | 1,034 | 228,400 | 1,034 |
| 2022-07-12 | 1,048 | 1,053 | 1,035 | 1,035 | 224,500 | 1,035 |
| 2022-07-11 | 1,055 | 1,065 | 1,053 | 1,061 | 298,800 | 1,061 |
| 2022-07-08 | 1,033 | 1,051 | 1,032 | 1,037 | 436,600 | 1,037 |
| 2022-07-07 | 1,032 | 1,037 | 1,022 | 1,034 | 334,600 | 1,034 |
| 2022-07-06 | 1,020 | 1,030 | 1,019 | 1,024 | 298,700 | 1,024 |
| 2022-07-05 | 1,044 | 1,044 | 1,033 | 1,035 | 172,000 | 1,035 |
| 2022-07-04 | 1,045 | 1,050 | 1,037 | 1,042 | 207,600 | 1,042 |
| 2022-07-01 | 1,023 | 1,037 | 1,021 | 1,028 | 511,700 | 1,028 |
| 2022-06-30 | 1,032 | 1,036 | 1,007 | 1,009 | 407,900 | 1,009 |
| 2022-06-29 | 1,035 | 1,036 | 1,023 | 1,029 | 681,500 | 1,029 |
| 2022-06-28 | 1,041 | 1,057 | 1,038 | 1,054 | 414,800 | 1,054 |
| 2022-06-27 | 1,040 | 1,045 | 1,029 | 1,038 | 212,700 | 1,038 |
| 2022-06-24 | 1,014 | 1,035 | 1,007 | 1,034 | 428,700 | 1,034 |
| 2022-06-23 | 1,012 | 1,021 | 1,008 | 1,011 | 283,800 | 1,011 |
| 2022-06-22 | 1,026 | 1,030 | 1,012 | 1,014 | 273,100 | 1,014 |
| 2022-06-21 | 1,022 | 1,025 | 1,009 | 1,019 | 299,700 | 1,019 |
| 2022-06-20 | 1,023 | 1,026 | 998 | 999 | 202,800 | 999 |
| 2022-06-17 | 1,010 | 1,023 | 1,005 | 1,020 | 262,600 | 1,020 |
| 2022-06-16 | 1,035 | 1,050 | 1,032 | 1,036 | 178,700 | 1,036 |
| 2022-06-15 | 1,030 | 1,039 | 1,030 | 1,031 | 159,700 | 1,031 |
| 2022-06-14 | 1,022 | 1,039 | 1,022 | 1,034 | 161,600 | 1,034 |
| 2022-06-13 | 1,035 | 1,044 | 1,027 | 1,038 | 217,100 | 1,038 |
| 2022-06-10 | 1,052 | 1,063 | 1,045 | 1,056 | 200,500 | 1,056 |
| 2022-06-09 | 1,065 | 1,072 | 1,061 | 1,061 | 219,600 | 1,061 |
| 2022-06-08 | 1,057 | 1,075 | 1,057 | 1,065 | 196,400 | 1,065 |
| 2022-06-07 | 1,055 | 1,066 | 1,054 | 1,056 | 156,900 | 1,056 |
| 2022-06-06 | 1,040 | 1,048 | 1,036 | 1,046 | 158,300 | 1,046 |
| 2022-06-03 | 1,060 | 1,065 | 1,047 | 1,051 | 203,900 | 1,051 |
| 2022-06-02 | 1,045 | 1,048 | 1,038 | 1,045 | 154,800 | 1,045 |
| 2022-06-01 | 1,024 | 1,053 | 1,024 | 1,047 | 261,100 | 1,047 |
| 2022-05-31 | 1,033 | 1,037 | 1,020 | 1,024 | 380,800 | 1,024 |
| 2022-05-30 | 1,016 | 1,036 | 1,014 | 1,033 | 609,100 | 1,033 |
| 2022-05-27 | 1,006 | 1,012 | 997 | 1,005 | 236,100 | 1,005 |
| 2022-05-26 | 984 | 1,002 | 984 | 988 | 229,300 | 988 |
| 2022-05-25 | 990 | 997 | 987 | 989 | 202,700 | 989 |
| 2022-05-24 | 998 | 1,003 | 983 | 985 | 179,600 | 985 |
| 2022-05-23 | 1,011 | 1,014 | 996 | 996 | 164,300 | 996 |
| 2022-05-20 | 985 | 1,001 | 983 | 998 | 177,400 | 998 |
| 2022-05-19 | 980 | 990 | 973 | 988 | 254,200 | 988 |
| 2022-05-18 | 1,002 | 1,008 | 997 | 1,002 | 185,300 | 1,002 |
| 2022-05-17 | 1,008 | 1,018 | 1,002 | 1,005 | 125,900 | 1,005 |
| 2022-05-16 | 1,039 | 1,042 | 1,009 | 1,010 | 172,200 | 1,010 |
| 2022-05-13 | 1,013 | 1,023 | 1,006 | 1,021 | 254,000 | 1,021 |
| 2022-05-12 | 1,026 | 1,030 | 1,015 | 1,015 | 195,700 | 1,015 |
| 2022-05-11 | 1,029 | 1,040 | 1,024 | 1,034 | 190,800 | 1,034 |
| 2022-05-10 | 1,028 | 1,045 | 1,021 | 1,044 | 164,600 | 1,044 |
| 2022-05-09 | 1,045 | 1,053 | 1,039 | 1,039 | 195,500 | 1,039 |
| 2022-05-06 | 1,061 | 1,065 | 1,051 | 1,057 | 221,900 | 1,057 |
| 2022-05-02 | 1,066 | 1,080 | 1,047 | 1,053 | 192,900 | 1,053 |
| 2022-04-28 | 1,039 | 1,087 | 1,033 | 1,069 | 385,400 | 1,069 |
| 2022-04-27 | 1,056 | 1,057 | 1,031 | 1,035 | 679,300 | 1,035 |
| 2022-04-26 | 1,079 | 1,079 | 1,066 | 1,066 | 273,700 | 1,066 |
| 2022-04-25 | 1,064 | 1,072 | 1,055 | 1,070 | 179,200 | 1,070 |
| 2022-04-22 | 1,075 | 1,080 | 1,068 | 1,078 | 145,300 | 1,078 |
| 2022-04-21 | 1,099 | 1,101 | 1,089 | 1,092 | 188,500 | 1,092 |
| 2022-04-20 | 1,079 | 1,086 | 1,074 | 1,080 | 134,500 | 1,080 |
| 2022-04-19 | 1,074 | 1,075 | 1,057 | 1,064 | 132,700 | 1,064 |
| 2022-04-18 | 1,050 | 1,060 | 1,035 | 1,048 | 107,500 | 1,048 |
| 2022-04-15 | 1,075 | 1,078 | 1,065 | 1,067 | 140,400 | 1,067 |
| 2022-04-14 | 1,079 | 1,090 | 1,079 | 1,085 | 125,600 | 1,085 |
| 2022-04-13 | 1,074 | 1,085 | 1,073 | 1,079 | 378,800 | 1,079 |
| 2022-04-12 | 1,080 | 1,084 | 1,066 | 1,069 | 323,100 | 1,069 |
| 2022-04-11 | 1,077 | 1,091 | 1,074 | 1,080 | 228,400 | 1,080 |
| 2022-04-08 | 1,074 | 1,086 | 1,069 | 1,074 | 209,900 | 1,074 |
| 2022-04-07 | 1,065 | 1,070 | 1,054 | 1,066 | 167,600 | 1,066 |
| 2022-04-06 | 1,106 | 1,107 | 1,076 | 1,076 | 184,300 | 1,076 |
| 2022-04-05 | 1,126 | 1,131 | 1,111 | 1,112 | 264,900 | 1,112 |
| 2022-04-04 | 1,094 | 1,124 | 1,094 | 1,117 | 210,400 | 1,117 |
| 2022-04-01 | 1,074 | 1,093 | 1,063 | 1,087 | 192,200 | 1,087 |
| 2022-03-31 | 1,084 | 1,098 | 1,074 | 1,079 | 236,800 | 1,079 |
| 2022-03-30 | 1,119 | 1,123 | 1,094 | 1,102 | 224,100 | 1,102 |
| 2022-03-29 | 1,104 | 1,118 | 1,100 | 1,118 | 257,500 | 1,118 |
| 2022-03-28 | 1,113 | 1,117 | 1,093 | 1,101 | 179,000 | 1,101 |
| 2022-03-25 | 1,108 | 1,128 | 1,106 | 1,119 | 261,500 | 1,119 |
| 2022-03-24 | 1,097 | 1,098 | 1,082 | 1,096 | 318,700 | 1,096 |
| 2022-03-23 | 1,086 | 1,111 | 1,086 | 1,108 | 301,600 | 1,108 |
| 2022-03-22 | 1,098 | 1,102 | 1,077 | 1,081 | 271,500 | 1,081 |
| 2022-03-18 | 1,081 | 1,094 | 1,076 | 1,084 | 499,800 | 1,084 |
| 2022-03-17 | 1,106 | 1,113 | 1,087 | 1,095 | 363,100 | 1,095 |
| 2022-03-16 | 1,095 | 1,100 | 1,076 | 1,081 | 218,000 | 1,081 |
| 2022-03-15 | 1,057 | 1,092 | 1,056 | 1,089 | 182,300 | 1,089 |
| 2022-03-14 | 1,062 | 1,074 | 1,053 | 1,067 | 189,000 | 1,067 |
| 2022-03-11 | 1,042 | 1,053 | 1,039 | 1,045 | 303,500 | 1,045 |
| 2022-03-10 | 1,026 | 1,058 | 1,020 | 1,058 | 466,800 | 1,058 |
| 2022-03-09 | 1,031 | 1,032 | 1,004 | 1,005 | 279,700 | 1,005 |
| 2022-03-08 | 1,020 | 1,039 | 1,019 | 1,023 | 264,200 | 1,023 |
| 2022-03-07 | 1,050 | 1,052 | 1,040 | 1,042 | 245,400 | 1,042 |
| 2022-03-04 | 1,083 | 1,083 | 1,057 | 1,059 | 264,600 | 1,059 |
| 2022-03-03 | 1,091 | 1,091 | 1,080 | 1,085 | 314,800 | 1,085 |
| 2022-03-02 | 1,075 | 1,091 | 1,075 | 1,077 | 237,600 | 1,077 |
| 2022-03-01 | 1,109 | 1,114 | 1,099 | 1,099 | 296,900 | 1,099 |
| 2022-02-28 | 1,092 | 1,095 | 1,082 | 1,093 | 292,200 | 1,093 |
| 2022-02-25 | 1,077 | 1,081 | 1,062 | 1,072 | 293,500 | 1,072 |
| 2022-02-24 | 1,071 | 1,081 | 1,067 | 1,077 | 257,700 | 1,077 |
| 2022-02-22 | 1,061 | 1,074 | 1,059 | 1,069 | 239,100 | 1,069 |
| 2022-02-21 | 1,072 | 1,079 | 1,067 | 1,074 | 172,600 | 1,074 |
| 2022-02-18 | 1,096 | 1,108 | 1,091 | 1,094 | 205,600 | 1,094 |
| 2022-02-17 | 1,128 | 1,128 | 1,102 | 1,108 | 187,100 | 1,108 |
| 2022-02-16 | 1,108 | 1,120 | 1,108 | 1,117 | 241,600 | 1,117 |
| 2022-02-15 | 1,096 | 1,109 | 1,094 | 1,098 | 260,700 | 1,098 |
| 2022-02-14 | 1,108 | 1,110 | 1,091 | 1,096 | 237,200 | 1,096 |
| 2022-02-10 | 1,136 | 1,136 | 1,115 | 1,118 | 166,800 | 1,118 |
| 2022-02-09 | 1,126 | 1,128 | 1,119 | 1,122 | 180,900 | 1,122 |
| 2022-02-08 | 1,144 | 1,150 | 1,120 | 1,125 | 155,000 | 1,125 |
| 2022-02-07 | 1,130 | 1,140 | 1,120 | 1,128 | 122,900 | 1,128 |
| 2022-02-04 | 1,127 | 1,145 | 1,127 | 1,142 | 142,800 | 1,142 |
| 2022-02-03 | 1,127 | 1,138 | 1,127 | 1,128 | 132,800 | 1,128 |
| 2022-02-02 | 1,109 | 1,135 | 1,109 | 1,134 | 204,600 | 1,134 |
| 2022-02-01 | 1,117 | 1,129 | 1,113 | 1,113 | 224,800 | 1,113 |
| 2022-01-31 | 1,120 | 1,130 | 1,107 | 1,125 | 186,200 | 1,125 |
| 2022-01-28 | 1,115 | 1,130 | 1,113 | 1,130 | 367,500 | 1,130 |
| 2022-01-27 | 1,129 | 1,139 | 1,097 | 1,104 | 236,100 | 1,104 |
| 2022-01-26 | 1,130 | 1,134 | 1,117 | 1,117 | 172,600 | 1,117 |
| 2022-01-25 | 1,125 | 1,136 | 1,115 | 1,131 | 226,000 | 1,131 |
| 2022-01-24 | 1,108 | 1,133 | 1,106 | 1,131 | 185,700 | 1,131 |
| 2022-01-21 | 1,101 | 1,114 | 1,097 | 1,109 | 188,400 | 1,109 |
| 2022-01-20 | 1,100 | 1,127 | 1,100 | 1,114 | 224,400 | 1,114 |
| 2022-01-19 | 1,112 | 1,123 | 1,101 | 1,103 | 290,000 | 1,103 |
| 2022-01-18 | 1,134 | 1,136 | 1,116 | 1,119 | 162,500 | 1,119 |
| 2022-01-17 | 1,137 | 1,148 | 1,130 | 1,134 | 123,100 | 1,134 |
| 2022-01-14 | 1,167 | 1,167 | 1,119 | 1,126 | 420,800 | 1,126 |
| 2022-01-13 | 1,189 | 1,191 | 1,173 | 1,176 | 174,600 | 1,176 |
| 2022-01-12 | 1,183 | 1,195 | 1,183 | 1,191 | 153,700 | 1,191 |
| 2022-01-11 | 1,178 | 1,183 | 1,167 | 1,177 | 143,000 | 1,177 |
| 2022-01-07 | 1,189 | 1,198 | 1,174 | 1,177 | 176,500 | 1,177 |
| 2022-01-06 | 1,177 | 1,196 | 1,175 | 1,177 | 211,500 | 1,177 |
| 2022-01-05 | 1,185 | 1,191 | 1,174 | 1,186 | 228,900 | 1,186 |
| 2022-01-04 | 1,163 | 1,175 | 1,149 | 1,173 | 185,900 | 1,173 |
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
