4045 東亞合成(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,425 | 1,443.5 | 1,425 | 1,430 | 262,100 | 1,430 |
| 2025-07-08 | 1,404.5 | 1,429 | 1,404 | 1,424 | 342,700 | 1,424 |
| 2025-07-07 | 1,423.5 | 1,427 | 1,412.5 | 1,414.5 | 169,000 | 1,414.50 |
| 2025-07-04 | 1,431.5 | 1,432 | 1,423.5 | 1,429.5 | 233,000 | 1,429.50 |
| 2025-07-03 | 1,415 | 1,427.5 | 1,413 | 1,426 | 209,600 | 1,426 |
| 2025-07-02 | 1,401 | 1,420 | 1,401 | 1,415 | 225,000 | 1,415 |
| 2025-07-01 | 1,393.5 | 1,406.5 | 1,393.5 | 1,401 | 201,000 | 1,401 |
| 2025-06-30 | 1,400 | 1,407 | 1,397.5 | 1,397.5 | 372,300 | 1,397.50 |
| 2025-06-27 | 1,388.5 | 1,402 | 1,386 | 1,399.5 | 255,100 | 1,399.50 |
| 2025-06-26 | 1,396 | 1,416 | 1,396 | 1,416 | 363,700 | 1,416 |
| 2025-06-25 | 1,401.5 | 1,405 | 1,396.5 | 1,403 | 222,300 | 1,403 |
| 2025-06-24 | 1,415 | 1,419 | 1,401.5 | 1,401.5 | 196,700 | 1,401.50 |
| 2025-06-23 | 1,410.5 | 1,411 | 1,399.5 | 1,400.5 | 187,200 | 1,400.50 |
| 2025-06-20 | 1,417 | 1,428 | 1,415.5 | 1,415.5 | 281,600 | 1,415.50 |
| 2025-06-19 | 1,421.5 | 1,424 | 1,414.5 | 1,415.5 | 173,000 | 1,415.50 |
| 2025-06-18 | 1,412.5 | 1,424.5 | 1,412.5 | 1,421.5 | 155,600 | 1,421.50 |
| 2025-06-17 | 1,411 | 1,418.5 | 1,411 | 1,414 | 107,800 | 1,414 |
| 2025-06-16 | 1,415 | 1,421 | 1,410.5 | 1,412 | 180,000 | 1,412 |
| 2025-06-13 | 1,420 | 1,420 | 1,409 | 1,412.5 | 273,200 | 1,412.50 |
| 2025-06-12 | 1,435 | 1,447.5 | 1,424 | 1,425 | 198,900 | 1,425 |
| 2025-06-11 | 1,428.5 | 1,442 | 1,420 | 1,440 | 280,600 | 1,440 |
| 2025-06-10 | 1,418 | 1,432.5 | 1,412.5 | 1,412.5 | 320,600 | 1,412.50 |
| 2025-06-09 | 1,416.5 | 1,419 | 1,405.5 | 1,409 | 138,500 | 1,409 |
| 2025-06-06 | 1,404.5 | 1,413 | 1,404.5 | 1,404.5 | 141,400 | 1,404.50 |
| 2025-06-05 | 1,405 | 1,412 | 1,400 | 1,400 | 168,700 | 1,400 |
| 2025-06-04 | 1,415 | 1,420 | 1,405 | 1,409.5 | 296,200 | 1,409.50 |
| 2025-06-03 | 1,403.5 | 1,416 | 1,396 | 1,409.5 | 316,700 | 1,409.50 |
| 2025-06-02 | 1,399 | 1,411 | 1,396.5 | 1,400.5 | 214,000 | 1,400.50 |
| 2025-05-30 | 1,399 | 1,408 | 1,396 | 1,402.5 | 237,000 | 1,402.50 |
| 2025-05-29 | 1,401 | 1,410.5 | 1,400 | 1,405 | 195,400 | 1,405 |
| 2025-05-28 | 1,399.5 | 1,411 | 1,399.5 | 1,401 | 233,700 | 1,401 |
| 2025-05-27 | 1,380.5 | 1,394.5 | 1,380.5 | 1,392.5 | 171,700 | 1,392.50 |
| 2025-05-26 | 1,380.5 | 1,385 | 1,375 | 1,379 | 232,000 | 1,379 |
| 2025-05-23 | 1,359 | 1,380.5 | 1,359 | 1,374 | 332,700 | 1,374 |
| 2025-05-22 | 1,360 | 1,370 | 1,355 | 1,362 | 285,200 | 1,362 |
| 2025-05-21 | 1,381.5 | 1,384.5 | 1,367.5 | 1,379.5 | 204,900 | 1,379.50 |
| 2025-05-20 | 1,395 | 1,397 | 1,366 | 1,371 | 219,700 | 1,371 |
| 2025-05-19 | 1,389 | 1,397 | 1,382 | 1,397 | 179,200 | 1,397 |
| 2025-05-16 | 1,384 | 1,391 | 1,370.5 | 1,389 | 173,200 | 1,389 |
| 2025-05-15 | 1,375 | 1,392.5 | 1,373 | 1,387 | 237,100 | 1,387 |
| 2025-05-14 | 1,382 | 1,393 | 1,367 | 1,385 | 230,300 | 1,385 |
| 2025-05-13 | 1,385.5 | 1,395.5 | 1,379.5 | 1,382.5 | 249,300 | 1,382.50 |
| 2025-05-12 | 1,372 | 1,377.5 | 1,363.5 | 1,377.5 | 158,900 | 1,377.50 |
| 2025-05-09 | 1,362.5 | 1,371 | 1,357 | 1,367 | 159,400 | 1,367 |
| 2025-05-08 | 1,347 | 1,354 | 1,341 | 1,353 | 188,500 | 1,353 |
| 2025-05-07 | 1,345 | 1,353.5 | 1,339.5 | 1,350 | 169,500 | 1,350 |
| 2025-05-02 | 1,331.5 | 1,353 | 1,328 | 1,348 | 247,100 | 1,348 |
| 2025-05-01 | 1,342 | 1,343 | 1,330.5 | 1,337.5 | 213,900 | 1,337.50 |
| 2025-04-30 | 1,365 | 1,365.5 | 1,326 | 1,341.5 | 288,300 | 1,341.50 |
| 2025-04-28 | 1,379.5 | 1,382 | 1,333.5 | 1,344.5 | 444,100 | 1,344.50 |
| 2025-04-25 | 1,376.5 | 1,376.5 | 1,360.5 | 1,362 | 302,000 | 1,362 |
| 2025-04-24 | 1,359 | 1,367 | 1,353.5 | 1,357 | 159,200 | 1,357 |
| 2025-04-23 | 1,352.5 | 1,361.5 | 1,348 | 1,348 | 194,900 | 1,348 |
| 2025-04-22 | 1,324.5 | 1,340 | 1,322.5 | 1,339.5 | 143,200 | 1,339.50 |
| 2025-04-21 | 1,342 | 1,346 | 1,325 | 1,329.5 | 110,400 | 1,329.50 |
| 2025-04-18 | 1,338 | 1,341.5 | 1,326.5 | 1,340 | 120,600 | 1,340 |
| 2025-04-17 | 1,313 | 1,322.5 | 1,313 | 1,320 | 115,800 | 1,320 |
| 2025-04-16 | 1,324 | 1,330 | 1,312 | 1,320 | 179,700 | 1,320 |
| 2025-04-15 | 1,338 | 1,347.5 | 1,324.5 | 1,324.5 | 169,500 | 1,324.50 |
| 2025-04-14 | 1,331 | 1,341.5 | 1,317 | 1,336.5 | 287,800 | 1,336.50 |
| 2025-04-11 | 1,313.5 | 1,318 | 1,284.5 | 1,311.5 | 264,700 | 1,311.50 |
| 2025-04-10 | 1,354.5 | 1,354.5 | 1,313 | 1,332.5 | 339,300 | 1,332.50 |
| 2025-04-09 | 1,284.5 | 1,287 | 1,256 | 1,268 | 322,400 | 1,268 |
| 2025-04-08 | 1,271.5 | 1,306 | 1,270 | 1,296.5 | 282,900 | 1,296.50 |
| 2025-04-07 | 1,235.5 | 1,267 | 1,203.5 | 1,241.5 | 388,000 | 1,241.50 |
| 2025-04-04 | 1,350 | 1,351.5 | 1,310 | 1,325.5 | 402,700 | 1,325.50 |
| 2025-04-03 | 1,364 | 1,382 | 1,360.5 | 1,369.5 | 343,700 | 1,369.50 |
| 2025-04-02 | 1,420 | 1,422.5 | 1,400 | 1,406.5 | 328,600 | 1,406.50 |
| 2025-04-01 | 1,426.5 | 1,428 | 1,416.5 | 1,417 | 267,700 | 1,417 |
| 2025-03-31 | 1,428 | 1,429.5 | 1,406 | 1,411 | 378,000 | 1,411 |
| 2025-03-28 | 1,460 | 1,461 | 1,441.5 | 1,449.5 | 270,600 | 1,449.50 |
| 2025-03-27 | 1,450 | 1,464.5 | 1,440 | 1,464.5 | 391,700 | 1,464.50 |
| 2025-03-26 | 1,457.5 | 1,457.5 | 1,442 | 1,456 | 345,500 | 1,456 |
| 2025-03-25 | 1,433 | 1,462 | 1,431 | 1,457.5 | 297,900 | 1,457.50 |
| 2025-03-24 | 1,439 | 1,440 | 1,421.5 | 1,433 | 272,400 | 1,433 |
| 2025-03-21 | 1,429 | 1,449.5 | 1,427 | 1,439 | 271,600 | 1,439 |
| 2025-03-19 | 1,416 | 1,438 | 1,416 | 1,432.5 | 247,700 | 1,432.50 |
| 2025-03-18 | 1,418 | 1,431 | 1,417 | 1,421.5 | 297,100 | 1,421.50 |
| 2025-03-17 | 1,400 | 1,408.5 | 1,399.5 | 1,406 | 292,300 | 1,406 |
| 2025-03-14 | 1,391 | 1,403.5 | 1,389 | 1,399 | 291,400 | 1,399 |
| 2025-03-13 | 1,395 | 1,402 | 1,390.5 | 1,393 | 200,000 | 1,393 |
| 2025-03-12 | 1,382 | 1,401 | 1,378.5 | 1,398.5 | 281,200 | 1,398.50 |
| 2025-03-11 | 1,395 | 1,398 | 1,384 | 1,397.5 | 323,600 | 1,397.50 |
| 2025-03-10 | 1,411.5 | 1,413 | 1,402 | 1,403 | 202,400 | 1,403 |
| 2025-03-07 | 1,410 | 1,415 | 1,397 | 1,407 | 255,000 | 1,407 |
| 2025-03-06 | 1,404.5 | 1,415 | 1,403.5 | 1,411 | 243,800 | 1,411 |
| 2025-03-05 | 1,404.5 | 1,404.5 | 1,392.5 | 1,394.5 | 227,800 | 1,394.50 |
| 2025-03-04 | 1,407.5 | 1,411 | 1,389.5 | 1,400 | 245,700 | 1,400 |
| 2025-03-03 | 1,399 | 1,412 | 1,398.5 | 1,407.5 | 253,800 | 1,407.50 |
| 2025-02-28 | 1,394.5 | 1,398 | 1,381.5 | 1,386.5 | 259,200 | 1,386.50 |
| 2025-02-27 | 1,392 | 1,397.5 | 1,385 | 1,394.5 | 181,100 | 1,394.50 |
| 2025-02-26 | 1,385 | 1,389.5 | 1,376 | 1,386 | 259,700 | 1,386 |
| 2025-02-25 | 1,391 | 1,396 | 1,385.5 | 1,390 | 173,300 | 1,390 |
| 2025-02-21 | 1,396 | 1,403.5 | 1,385.5 | 1,396.5 | 250,900 | 1,396.50 |
| 2025-02-20 | 1,405 | 1,407.5 | 1,396 | 1,401 | 324,300 | 1,401 |
| 2025-02-19 | 1,430 | 1,430 | 1,407 | 1,407 | 201,200 | 1,407 |
| 2025-02-18 | 1,412.5 | 1,432.5 | 1,408 | 1,426 | 269,500 | 1,426 |
| 2025-02-17 | 1,439 | 1,441.5 | 1,412 | 1,412.5 | 315,400 | 1,412.50 |
| 2025-02-14 | 1,450.5 | 1,463.5 | 1,427.5 | 1,438 | 323,200 | 1,438 |
| 2025-02-13 | 1,470 | 1,540.5 | 1,421.5 | 1,467.5 | 809,100 | 1,467.50 |
| 2025-02-12 | 1,445 | 1,451.5 | 1,429 | 1,444.5 | 450,100 | 1,444.50 |
| 2025-02-10 | 1,435.5 | 1,435.5 | 1,428 | 1,428 | 166,900 | 1,428 |
| 2025-02-07 | 1,419 | 1,431.5 | 1,417 | 1,425.5 | 182,900 | 1,425.50 |
| 2025-02-06 | 1,406 | 1,419 | 1,403.5 | 1,419 | 308,800 | 1,419 |
| 2025-02-05 | 1,415.5 | 1,416.5 | 1,402.5 | 1,406.5 | 315,500 | 1,406.50 |
| 2025-02-04 | 1,427 | 1,432 | 1,407.5 | 1,416.5 | 376,400 | 1,416.50 |
| 2025-02-03 | 1,430 | 1,440 | 1,413.5 | 1,419 | 592,000 | 1,419 |
| 2025-01-31 | 1,458 | 1,459 | 1,435.5 | 1,442 | 256,700 | 1,442 |
| 2025-01-30 | 1,445.5 | 1,452.5 | 1,439 | 1,452.5 | 487,500 | 1,452.50 |
| 2025-01-29 | 1,451 | 1,458 | 1,451 | 1,454 | 193,000 | 1,454 |
| 2025-01-28 | 1,456 | 1,460.5 | 1,448 | 1,450.5 | 254,700 | 1,450.50 |
| 2025-01-27 | 1,467.5 | 1,467.5 | 1,454 | 1,465 | 176,600 | 1,465 |
| 2025-01-24 | 1,450 | 1,458 | 1,444 | 1,448 | 249,400 | 1,448 |
| 2025-01-23 | 1,435.5 | 1,445.5 | 1,433 | 1,443 | 272,700 | 1,443 |
| 2025-01-22 | 1,440 | 1,445.5 | 1,436 | 1,442.5 | 180,900 | 1,442.50 |
| 2025-01-21 | 1,440.5 | 1,444.5 | 1,435.5 | 1,440 | 216,800 | 1,440 |
| 2025-01-20 | 1,429 | 1,434.5 | 1,424 | 1,434.5 | 253,800 | 1,434.50 |
| 2025-01-17 | 1,419 | 1,426.5 | 1,407 | 1,417.5 | 388,700 | 1,417.50 |
| 2025-01-16 | 1,434 | 1,438.5 | 1,423 | 1,432 | 251,600 | 1,432 |
| 2025-01-15 | 1,444.5 | 1,448.5 | 1,427 | 1,434.5 | 266,300 | 1,434.50 |
| 2025-01-14 | 1,460 | 1,460 | 1,434 | 1,445 | 374,000 | 1,445 |
| 2025-01-10 | 1,472 | 1,475 | 1,458.5 | 1,465.5 | 277,900 | 1,465.50 |
| 2025-01-09 | 1,482 | 1,493.5 | 1,475 | 1,482 | 403,900 | 1,482 |
| 2025-01-08 | 1,483.5 | 1,483.5 | 1,469 | 1,477.5 | 322,500 | 1,477.50 |
| 2025-01-07 | 1,494.5 | 1,494.5 | 1,480.5 | 1,487.5 | 296,100 | 1,487.50 |
| 2025-01-06 | 1,510.5 | 1,512 | 1,492 | 1,494.5 | 316,000 | 1,494.50 |
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