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
2021-04-191,3001,3201,3001,318108,2001,318
2021-04-161,2991,3021,2861,300100,2001,300
2021-04-151,3191,3231,3011,30772,7001,307
2021-04-141,2971,3071,2911,307204,7001,307
2021-04-131,3191,3471,3121,323223,3001,323
2021-04-121,3131,3361,3061,327313,7001,327
2021-04-091,2991,3071,2901,295204,6001,295
2021-04-081,3041,3101,2901,290270,6001,290
2021-04-071,3041,3191,2901,313326,8001,313
2021-04-061,3341,3371,2961,312205,9001,312
2021-04-051,3161,3271,3101,325146,7001,325
2021-04-021,2971,3141,2931,310226,3001,310
2021-04-011,3101,3281,2981,301194,7001,301
2021-03-311,2951,3131,2851,298175,0001,298
2021-03-301,3301,3301,3071,323257,6001,323
2021-03-291,3491,3541,3161,340333,6001,340
2021-03-261,3351,3391,3141,319335,4001,319
2021-03-251,3011,3131,2971,309225,0001,309
2021-03-241,3251,3301,2871,289352,5001,289
2021-03-231,3741,3751,3421,344246,2001,344
2021-03-221,3711,3801,3491,374320,8001,374
2021-03-191,3641,3771,3491,372382,6001,372
2021-03-181,3651,3801,3611,378417,0001,378
2021-03-171,3391,3571,3291,357263,6001,357
2021-03-161,3391,3531,3291,351303,7001,351
2021-03-151,3401,3661,3231,343534,8001,343
2021-03-121,3121,3141,2881,313407,2001,313
2021-03-111,2971,3251,2851,304545,3001,304
2021-03-101,2761,2761,2551,267157,0001,267
2021-03-091,2751,2791,2491,277246,0001,277
2021-03-081,2781,2801,2361,249221,5001,249
2021-03-051,2501,2631,2371,262303,6001,262
2021-03-041,2231,2501,2161,248266,2001,248
2021-03-031,2211,2381,2111,235247,7001,235
2021-03-021,2151,2201,1991,212271,8001,212
2021-03-011,1891,2191,1821,219331,1001,219
2021-02-261,2071,2081,1591,159428,2001,159
2021-02-251,2451,2451,2201,226266,7001,226
2021-02-241,2501,2621,2351,237341,7001,237
2021-02-221,2451,2581,2381,243363,2001,243
2021-02-191,2211,2411,2171,227399,2001,227
2021-02-181,2191,2291,2091,212304,0001,212
2021-02-171,2131,2321,2131,218248,0001,218
2021-02-161,2291,2331,2031,212357,6001,212
2021-02-151,2381,2451,2171,230457,7001,230
2021-02-121,1561,2301,1561,212529,6001,212
2021-02-101,1551,1701,1521,155220,1001,155
2021-02-091,1811,1821,1591,166282,1001,166
2021-02-081,1801,1961,1751,192248,2001,192
2021-02-051,1691,1751,1641,171169,3001,171
2021-02-041,1561,1651,1521,162225,5001,162
2021-02-031,1711,1761,1591,169209,6001,169
2021-02-021,1671,1741,1581,163289,5001,163
2021-02-011,1041,1521,1031,149230,9001,149
2021-01-291,1451,1551,1101,110320,9001,110
2021-01-281,1401,1601,1341,146464,2001,146
2021-01-271,1641,1761,1611,165156,8001,165
2021-01-261,1671,1731,1601,161157,0001,161
2021-01-251,1741,1791,1611,176168,0001,176
2021-01-221,1711,1741,1591,160157,2001,160
2021-01-211,1901,2081,1831,186163,5001,186
2021-01-201,1801,1881,1671,184238,5001,184
2021-01-191,1961,1991,1831,183213,6001,183
2021-01-181,1801,1861,1751,183142,0001,183
2021-01-151,2011,2071,1851,193234,7001,193
2021-01-141,2171,2231,2031,206266,5001,206
2021-01-131,2161,2301,2071,226271,8001,226
2021-01-121,1841,2121,1771,210258,2001,210
2021-01-081,1971,2031,1771,192397,3001,192
2021-01-071,1811,2081,1731,192359,1001,192
2021-01-061,1721,1851,1681,173215,2001,173
2021-01-051,1661,1801,1591,168276,2001,168
2021-01-041,2061,2061,1661,179229,3001,179

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