4045 東亞合成(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,506 | 1,517 | 1,494.5 | 1,510.5 | 246,600 | 1,510.50 |
| 2024-07-25 | 1,492 | 1,494.5 | 1,470 | 1,480 | 217,800 | 1,480 |
| 2024-07-24 | 1,511 | 1,515 | 1,492 | 1,492 | 130,600 | 1,492 |
| 2024-07-23 | 1,528.5 | 1,531.5 | 1,519 | 1,523.5 | 90,500 | 1,523.50 |
| 2024-07-22 | 1,530 | 1,530 | 1,511.5 | 1,513.5 | 126,900 | 1,513.50 |
| 2024-07-19 | 1,541 | 1,546 | 1,524.5 | 1,534.5 | 122,700 | 1,534.50 |
| 2024-07-18 | 1,546 | 1,555 | 1,540 | 1,542 | 157,500 | 1,542 |
| 2024-07-17 | 1,546.5 | 1,563 | 1,543.5 | 1,555.5 | 146,400 | 1,555.50 |
| 2024-07-16 | 1,541.5 | 1,546 | 1,533.5 | 1,536 | 153,100 | 1,536 |
| 2024-07-12 | 1,516.5 | 1,542.5 | 1,513 | 1,541 | 175,800 | 1,541 |
| 2024-07-11 | 1,541.5 | 1,549 | 1,538 | 1,544 | 211,100 | 1,544 |
| 2024-07-10 | 1,526 | 1,530 | 1,517 | 1,530 | 209,300 | 1,530 |
| 2024-07-09 | 1,533 | 1,541.5 | 1,519.5 | 1,533.5 | 157,000 | 1,533.50 |
| 2024-07-08 | 1,522 | 1,525 | 1,506.5 | 1,520.5 | 175,700 | 1,520.50 |
| 2024-07-05 | 1,559.5 | 1,559.5 | 1,525.5 | 1,530 | 200,800 | 1,530 |
| 2024-07-04 | 1,567 | 1,570.5 | 1,541 | 1,556 | 172,100 | 1,556 |
| 2024-07-03 | 1,540.5 | 1,568 | 1,537.5 | 1,560 | 335,500 | 1,560 |
| 2024-07-02 | 1,532 | 1,541 | 1,528.5 | 1,533 | 203,400 | 1,533 |
| 2024-07-01 | 1,535 | 1,546 | 1,528.5 | 1,540.5 | 266,100 | 1,540.50 |
| 2024-06-28 | 1,511 | 1,519.5 | 1,508.5 | 1,514.5 | 174,700 | 1,514.50 |
| 2024-06-27 | 1,501 | 1,510.5 | 1,497 | 1,506.5 | 180,800 | 1,506.50 |
| 2024-06-26 | 1,535.5 | 1,541.5 | 1,526.5 | 1,528.5 | 397,400 | 1,528.50 |
| 2024-06-25 | 1,531 | 1,544.5 | 1,529 | 1,544 | 176,300 | 1,544 |
| 2024-06-24 | 1,523 | 1,535 | 1,517 | 1,531 | 191,500 | 1,531 |
| 2024-06-21 | 1,516 | 1,526.5 | 1,504 | 1,516 | 937,500 | 1,516 |
| 2024-06-20 | 1,505 | 1,509 | 1,498 | 1,505 | 190,600 | 1,505 |
| 2024-06-19 | 1,492 | 1,515.5 | 1,492 | 1,493 | 180,300 | 1,493 |
| 2024-06-18 | 1,486.5 | 1,498.5 | 1,486.5 | 1,491 | 199,200 | 1,491 |
| 2024-06-17 | 1,485 | 1,485.5 | 1,466 | 1,479.5 | 220,100 | 1,479.50 |
| 2024-06-14 | 1,461 | 1,500 | 1,461 | 1,491 | 236,400 | 1,491 |
| 2024-06-13 | 1,494 | 1,506 | 1,465 | 1,465 | 203,000 | 1,465 |
| 2024-06-12 | 1,488 | 1,495 | 1,486 | 1,494 | 166,100 | 1,494 |
| 2024-06-11 | 1,508.5 | 1,509.5 | 1,487 | 1,487.5 | 265,000 | 1,487.50 |
| 2024-06-10 | 1,498 | 1,515 | 1,498 | 1,514.5 | 127,000 | 1,514.50 |
| 2024-06-07 | 1,491 | 1,500 | 1,490 | 1,496.5 | 141,600 | 1,496.50 |
| 2024-06-06 | 1,505 | 1,506.5 | 1,490 | 1,497 | 219,800 | 1,497 |
| 2024-06-05 | 1,511 | 1,513.5 | 1,500.5 | 1,502.5 | 266,300 | 1,502.50 |
| 2024-06-04 | 1,538 | 1,542 | 1,520 | 1,526 | 187,500 | 1,526 |
| 2024-06-03 | 1,553 | 1,560 | 1,537.5 | 1,546.5 | 218,700 | 1,546.50 |
| 2024-05-31 | 1,518 | 1,545.5 | 1,518 | 1,540 | 281,900 | 1,540 |
| 2024-05-30 | 1,505 | 1,511 | 1,491.5 | 1,507.5 | 250,300 | 1,507.50 |
| 2024-05-29 | 1,522 | 1,534 | 1,516 | 1,517 | 149,800 | 1,517 |
| 2024-05-28 | 1,538 | 1,538 | 1,527 | 1,530.5 | 140,100 | 1,530.50 |
| 2024-05-27 | 1,552.5 | 1,552.5 | 1,520.5 | 1,532.5 | 150,200 | 1,532.50 |
| 2024-05-24 | 1,532 | 1,554 | 1,525 | 1,539.5 | 250,100 | 1,539.50 |
| 2024-05-23 | 1,558 | 1,565 | 1,532 | 1,553.5 | 148,600 | 1,553.50 |
| 2024-05-22 | 1,565 | 1,582.5 | 1,558.5 | 1,560 | 161,800 | 1,560 |
| 2024-05-21 | 1,559 | 1,583.5 | 1,559 | 1,567.5 | 147,600 | 1,567.50 |
| 2024-05-20 | 1,570.5 | 1,589 | 1,567.5 | 1,578.5 | 135,900 | 1,578.50 |
| 2024-05-17 | 1,562 | 1,582 | 1,560.5 | 1,576.5 | 112,600 | 1,576.50 |
| 2024-05-16 | 1,600 | 1,600 | 1,571 | 1,578 | 131,600 | 1,578 |
| 2024-05-15 | 1,608.5 | 1,613 | 1,598 | 1,602.5 | 96,300 | 1,602.50 |
| 2024-05-14 | 1,630 | 1,630 | 1,593.5 | 1,609.5 | 144,700 | 1,609.50 |
| 2024-05-13 | 1,625 | 1,631 | 1,612 | 1,627.5 | 114,700 | 1,627.50 |
| 2024-05-10 | 1,620 | 1,639 | 1,611 | 1,621 | 149,500 | 1,621 |
| 2024-05-09 | 1,620.5 | 1,646 | 1,616 | 1,625.5 | 191,000 | 1,625.50 |
| 2024-05-08 | 1,603 | 1,623.5 | 1,603 | 1,616 | 234,500 | 1,616 |
| 2024-05-07 | 1,610 | 1,624.5 | 1,605 | 1,608 | 218,600 | 1,608 |
| 2024-05-02 | 1,607.5 | 1,609.5 | 1,583.5 | 1,601.5 | 239,400 | 1,601.50 |
| 2024-05-01 | 1,570 | 1,602 | 1,570 | 1,590 | 189,000 | 1,590 |
| 2024-04-30 | 1,620 | 1,620 | 1,573 | 1,588.5 | 292,600 | 1,588.50 |
| 2024-04-26 | 1,596 | 1,621 | 1,578 | 1,606 | 494,200 | 1,606 |
| 2024-04-25 | 1,583 | 1,593.5 | 1,569.5 | 1,582 | 195,000 | 1,582 |
| 2024-04-24 | 1,591 | 1,592.5 | 1,568 | 1,587.5 | 169,200 | 1,587.50 |
| 2024-04-23 | 1,602 | 1,604.5 | 1,579.5 | 1,586 | 197,200 | 1,586 |
| 2024-04-22 | 1,605.5 | 1,605.5 | 1,587.5 | 1,602.5 | 129,300 | 1,602.50 |
| 2024-04-19 | 1,600 | 1,603 | 1,556 | 1,574 | 231,100 | 1,574 |
| 2024-04-18 | 1,600 | 1,619.5 | 1,580.5 | 1,611 | 157,700 | 1,611 |
| 2024-04-17 | 1,620 | 1,620 | 1,581.5 | 1,590.5 | 144,200 | 1,590.50 |
| 2024-04-16 | 1,637.5 | 1,637.5 | 1,599.5 | 1,608.5 | 226,500 | 1,608.50 |
| 2024-04-15 | 1,640 | 1,653.5 | 1,628 | 1,653.5 | 267,400 | 1,653.50 |
| 2024-04-12 | 1,643 | 1,657 | 1,637.5 | 1,647 | 192,900 | 1,647 |
| 2024-04-11 | 1,627 | 1,646.5 | 1,616 | 1,640 | 177,900 | 1,640 |
| 2024-04-10 | 1,627 | 1,650 | 1,624.5 | 1,646 | 235,200 | 1,646 |
| 2024-04-09 | 1,601.5 | 1,629 | 1,601.5 | 1,627 | 204,400 | 1,627 |
| 2024-04-08 | 1,597.5 | 1,602 | 1,586.5 | 1,597 | 181,700 | 1,597 |
| 2024-04-05 | 1,576.5 | 1,587 | 1,565.5 | 1,585 | 170,400 | 1,585 |
| 2024-04-04 | 1,600 | 1,602.5 | 1,580 | 1,590.5 | 266,800 | 1,590.50 |
| 2024-04-03 | 1,566 | 1,591 | 1,565.5 | 1,584.5 | 193,700 | 1,584.50 |
| 2024-04-02 | 1,584.5 | 1,590.5 | 1,565 | 1,577 | 192,000 | 1,577 |
| 2024-04-01 | 1,603 | 1,608 | 1,574.5 | 1,582 | 220,400 | 1,582 |
| 2024-03-29 | 1,581 | 1,607 | 1,576 | 1,595 | 157,400 | 1,595 |
| 2024-03-28 | 1,597 | 1,625.5 | 1,575 | 1,581 | 225,500 | 1,581 |
| 2024-03-27 | 1,595 | 1,624 | 1,595 | 1,610 | 309,100 | 1,610 |
| 2024-03-26 | 1,607 | 1,617.5 | 1,579.5 | 1,586.5 | 219,500 | 1,586.50 |
| 2024-03-25 | 1,610 | 1,619.5 | 1,586 | 1,602 | 251,700 | 1,602 |
| 2024-03-22 | 1,596 | 1,626.5 | 1,585.5 | 1,613.5 | 538,800 | 1,613.50 |
| 2024-03-21 | 1,577 | 1,588 | 1,568.5 | 1,569 | 231,500 | 1,569 |
| 2024-03-19 | 1,548.5 | 1,575 | 1,542.5 | 1,569 | 195,100 | 1,569 |
| 2024-03-18 | 1,558 | 1,560 | 1,543.5 | 1,548.5 | 183,100 | 1,548.50 |
| 2024-03-15 | 1,541 | 1,562 | 1,535.5 | 1,552.5 | 352,800 | 1,552.50 |
| 2024-03-14 | 1,541 | 1,547 | 1,520 | 1,544.5 | 224,500 | 1,544.50 |
| 2024-03-13 | 1,535 | 1,556.5 | 1,515.5 | 1,525.5 | 303,300 | 1,525.50 |
| 2024-03-12 | 1,492.5 | 1,527 | 1,484.5 | 1,527 | 291,400 | 1,527 |
| 2024-03-11 | 1,540 | 1,540 | 1,470.5 | 1,491 | 360,100 | 1,491 |
| 2024-03-08 | 1,548 | 1,575.5 | 1,542 | 1,569 | 465,100 | 1,569 |
| 2024-03-07 | 1,533 | 1,564.5 | 1,527.5 | 1,552.5 | 680,200 | 1,552.50 |
| 2024-03-06 | 1,472.5 | 1,526 | 1,457.5 | 1,521.5 | 615,200 | 1,521.50 |
| 2024-03-05 | 1,460.5 | 1,477.5 | 1,451.5 | 1,472.5 | 659,200 | 1,472.50 |
| 2024-03-04 | 1,502 | 1,505.5 | 1,461 | 1,470.5 | 569,600 | 1,470.50 |
| 2024-03-01 | 1,532 | 1,535 | 1,519.5 | 1,528 | 504,200 | 1,528 |
| 2024-02-29 | 1,533.5 | 1,543 | 1,518 | 1,542 | 625,600 | 1,542 |
| 2024-02-28 | 1,540 | 1,542 | 1,520 | 1,533.5 | 261,100 | 1,533.50 |
| 2024-02-27 | 1,544 | 1,549 | 1,515.5 | 1,527.5 | 399,300 | 1,527.50 |
| 2024-02-26 | 1,569 | 1,570.5 | 1,543 | 1,545.5 | 342,400 | 1,545.50 |
| 2024-02-22 | 1,550 | 1,555 | 1,528.5 | 1,552.5 | 286,800 | 1,552.50 |
| 2024-02-21 | 1,525 | 1,549.5 | 1,522 | 1,542.5 | 496,200 | 1,542.50 |
| 2024-02-20 | 1,525 | 1,535 | 1,504 | 1,523.5 | 281,600 | 1,523.50 |
| 2024-02-19 | 1,556 | 1,558 | 1,513.5 | 1,520 | 486,700 | 1,520 |
| 2024-02-16 | 1,557 | 1,567 | 1,547.5 | 1,556.5 | 397,000 | 1,556.50 |
| 2024-02-15 | 1,586.5 | 1,586.5 | 1,536.5 | 1,549 | 520,900 | 1,549 |
| 2024-02-14 | 1,548 | 1,591 | 1,537 | 1,561 | 965,300 | 1,561 |
| 2024-02-13 | 1,537 | 1,711.5 | 1,525.5 | 1,548.5 | 1,126,300 | 1,548.50 |
| 2024-02-09 | 1,499 | 1,526 | 1,498 | 1,517 | 213,900 | 1,517 |
| 2024-02-08 | 1,545 | 1,545 | 1,506.5 | 1,518 | 235,000 | 1,518 |
| 2024-02-07 | 1,529.5 | 1,546.5 | 1,524 | 1,539.5 | 192,600 | 1,539.50 |
| 2024-02-06 | 1,520.5 | 1,548.5 | 1,515 | 1,533 | 356,100 | 1,533 |
| 2024-02-05 | 1,501.5 | 1,523.5 | 1,496 | 1,518 | 366,300 | 1,518 |
| 2024-02-02 | 1,485 | 1,509.5 | 1,484.5 | 1,497.5 | 477,700 | 1,497.50 |
| 2024-02-01 | 1,409 | 1,483 | 1,409 | 1,476 | 543,000 | 1,476 |
| 2024-01-31 | 1,368.5 | 1,431.5 | 1,367.5 | 1,420 | 915,600 | 1,420 |
| 2024-01-30 | 1,375 | 1,379.5 | 1,369.5 | 1,377.5 | 629,000 | 1,377.50 |
| 2024-01-29 | 1,357 | 1,372.5 | 1,357 | 1,371.5 | 263,600 | 1,371.50 |
| 2024-01-26 | 1,358 | 1,364 | 1,352.5 | 1,357.5 | 290,800 | 1,357.50 |
| 2024-01-25 | 1,356.5 | 1,366.5 | 1,356.5 | 1,362 | 170,600 | 1,362 |
| 2024-01-24 | 1,353 | 1,364.5 | 1,351 | 1,359 | 189,500 | 1,359 |
| 2024-01-23 | 1,350 | 1,359 | 1,347.5 | 1,350.5 | 335,800 | 1,350.50 |
| 2024-01-22 | 1,350 | 1,357.5 | 1,349.5 | 1,355.5 | 139,800 | 1,355.50 |
| 2024-01-19 | 1,340.5 | 1,351.5 | 1,340.5 | 1,346.5 | 218,300 | 1,346.50 |
| 2024-01-18 | 1,329 | 1,341.5 | 1,328 | 1,336.5 | 289,100 | 1,336.50 |
| 2024-01-17 | 1,338.5 | 1,348.5 | 1,332.5 | 1,332.5 | 293,000 | 1,332.50 |
| 2024-01-16 | 1,348 | 1,352 | 1,335.5 | 1,335.5 | 268,800 | 1,335.50 |
| 2024-01-15 | 1,340 | 1,361.5 | 1,335.5 | 1,354.5 | 187,700 | 1,354.50 |
| 2024-01-12 | 1,354 | 1,354 | 1,336 | 1,339.5 | 459,100 | 1,339.50 |
| 2024-01-11 | 1,361.5 | 1,367 | 1,354.5 | 1,357 | 218,000 | 1,357 |
| 2024-01-10 | 1,347 | 1,363 | 1,342.5 | 1,354 | 238,900 | 1,354 |
| 2024-01-09 | 1,341 | 1,357.5 | 1,336 | 1,350 | 382,000 | 1,350 |
| 2024-01-05 | 1,361 | 1,366.5 | 1,338 | 1,342.5 | 188,500 | 1,342.50 |
| 2024-01-04 | 1,352 | 1,363.5 | 1,340 | 1,360.5 | 267,200 | 1,360.50 |
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
