4045 東亞合成(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-261,2471,2531,2291,230171,1001,230
2023-05-251,2481,2631,2401,257190,4001,257
2023-05-241,2421,2531,2421,25093,4001,250
2023-05-231,2491,2591,2351,243175,0001,243
2023-05-221,2551,2581,2391,247127,7001,247
2023-05-191,2701,2731,2511,255118,4001,255
2023-05-181,2611,2691,2511,269197,5001,269
2023-05-171,2561,2601,2431,249118,4001,249
2023-05-161,2521,2611,2441,261196,3001,261
2023-05-151,2341,2471,2341,246173,8001,246
2023-05-121,2191,2301,2171,227141,4001,227
2023-05-111,2221,2251,2141,21991,2001,219
2023-05-101,2181,2311,2181,223148,6001,223
2023-05-091,2091,2251,2081,219148,9001,219
2023-05-081,2041,2251,2031,214195,6001,214
2023-05-021,2151,2211,1961,204136,1001,204
2023-05-011,1761,2181,1761,212318,7001,212
2023-04-281,2321,2441,1631,170614,8001,170
2023-04-271,2021,2161,2021,216117,0001,216
2023-04-261,2301,2301,2151,218155,5001,218
2023-04-251,2371,2491,2361,238195,3001,238
2023-04-241,2331,2401,2291,22987,3001,229
2023-04-211,2271,2391,2261,23182,6001,231
2023-04-201,2321,2351,2261,227140,6001,227
2023-04-191,2341,2381,2281,234134,2001,234
2023-04-181,2291,2421,2261,234208,4001,234
2023-04-171,2191,2281,2151,228113,0001,228
2023-04-141,2201,2241,2141,217115,3001,217
2023-04-131,2081,2111,1981,208170,8001,208
2023-04-121,1991,2111,1971,209152,2001,209
2023-04-111,2041,2071,1901,191140,4001,191
2023-04-101,1911,1931,1771,189103,8001,189
2023-04-071,1671,1831,1661,180128,1001,180
2023-04-061,1811,1811,1621,166190,0001,166
2023-04-051,2171,2221,1941,195152,4001,195
2023-04-041,2461,2471,2301,236226,7001,236
2023-04-031,2381,2511,2311,249111,0001,249
2023-03-311,2261,2371,2241,232146,6001,232
2023-03-301,2271,2321,2161,223169,4001,223
2023-03-291,2051,2291,2011,228236,0001,228
2023-03-281,2101,2121,1811,191144,7001,191
2023-03-271,2051,2051,1921,197102,7001,197
2023-03-241,1941,1951,1831,188122,0001,188
2023-03-231,1761,1941,1721,194125,0001,194
2023-03-221,2281,2281,1981,198160,8001,198
2023-03-201,1971,2061,1891,198170,5001,198
2023-03-171,2251,2271,2021,205259,1001,205
2023-03-161,1991,2161,1981,213179,8001,213
2023-03-151,2121,2351,2111,228129,8001,228
2023-03-141,2201,2291,1791,199369,6001,199
2023-03-131,2831,2841,2471,257185,5001,257
2023-03-101,2971,3091,2811,292372,0001,292
2023-03-091,3111,3231,3111,317145,8001,317
2023-03-081,2911,3101,2861,307182,9001,307
2023-03-071,2901,3071,2891,293210,5001,293
2023-03-061,2891,2901,2761,287187,6001,287
2023-03-031,2771,2901,2701,289228,9001,289
2023-03-021,2851,2921,2681,275218,2001,275
2023-03-011,2531,2761,2531,269204,5001,269
2023-02-281,2691,2751,2531,253260,0001,253
2023-02-271,2551,2731,2521,268196,2001,268
2023-02-241,2491,2581,2371,245261,7001,245
2023-02-221,2541,2651,2421,249257,1001,249
2023-02-211,2241,2611,2201,249263,7001,249
2023-02-201,1971,2321,1951,225295,2001,225
2023-02-171,1621,1921,1591,186142,8001,186
2023-02-161,1681,1781,1611,163110,6001,163
2023-02-151,1651,1791,1551,162145,5001,162
2023-02-141,1541,1711,1481,164177,8001,164
2023-02-131,1801,1861,1261,146274,3001,146
2023-02-101,1461,2501,1451,179514,7001,179
2023-02-091,1311,1661,1311,161144,0001,161
2023-02-081,1361,1451,1351,13788,5001,137
2023-02-071,1401,1421,1321,13399,9001,133
2023-02-061,1431,1471,1301,138161,7001,138
2023-02-031,1331,1391,1251,132132,2001,132
2023-02-021,1801,1811,1481,149156,7001,149
2023-02-011,1791,1871,1761,179109,3001,179
2023-01-311,1761,1831,1731,175106,1001,175
2023-01-301,1721,1781,1621,169294,2001,169
2023-01-271,1781,1791,1661,17288,3001,172
2023-01-261,1781,1791,1681,17591,1001,175
2023-01-251,1601,1761,1591,17586,9001,175
2023-01-241,1571,1661,1511,164150,7001,164
2023-01-231,1471,1551,1371,152124,5001,152
2023-01-201,1361,1491,1291,140132,1001,140
2023-01-191,1351,1441,1291,140194,9001,140
2023-01-181,1141,1331,1061,116200,4001,116
2023-01-171,0971,1111,0951,111105,3001,111
2023-01-161,1031,1061,0931,093109,9001,093
2023-01-131,1111,1191,1061,109138,2001,109
2023-01-121,1141,1181,1101,11390,0001,113
2023-01-111,1141,1181,1121,116107,6001,116
2023-01-101,1171,1221,1041,108133,6001,108
2023-01-061,1041,1151,0991,113152,3001,113
2023-01-051,1011,1061,0911,104133,8001,104
2023-01-041,1081,1121,1011,102143,7001,102

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