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
2025-07-021,4011,4201,4011,415225,0001,415
2025-07-011,393.51,406.51,393.51,401201,0001,401
2025-06-301,4001,4071,397.51,397.5372,3001,397.50
2025-06-271,388.51,4021,3861,399.5255,1001,399.50
2025-06-261,3961,4161,3961,416363,7001,416
2025-06-251,401.51,4051,396.51,403222,3001,403
2025-06-241,4151,4191,401.51,401.5196,7001,401.50
2025-06-231,410.51,4111,399.51,400.5187,2001,400.50
2025-06-201,4171,4281,415.51,415.5281,6001,415.50
2025-06-191,421.51,4241,414.51,415.5173,0001,415.50
2025-06-181,412.51,424.51,412.51,421.5155,6001,421.50
2025-06-171,4111,418.51,4111,414107,8001,414
2025-06-161,4151,4211,410.51,412180,0001,412
2025-06-131,4201,4201,4091,412.5273,2001,412.50
2025-06-121,4351,447.51,4241,425198,9001,425
2025-06-111,428.51,4421,4201,440280,6001,440
2025-06-101,4181,432.51,412.51,412.5320,6001,412.50
2025-06-091,416.51,4191,405.51,409138,5001,409
2025-06-061,404.51,4131,404.51,404.5141,4001,404.50
2025-06-051,4051,4121,4001,400168,7001,400
2025-06-041,4151,4201,4051,409.5296,2001,409.50
2025-06-031,403.51,4161,3961,409.5316,7001,409.50
2025-06-021,3991,4111,396.51,400.5214,0001,400.50
2025-05-301,3991,4081,3961,402.5237,0001,402.50
2025-05-291,4011,410.51,4001,405195,4001,405
2025-05-281,399.51,4111,399.51,401233,7001,401
2025-05-271,380.51,394.51,380.51,392.5171,7001,392.50
2025-05-261,380.51,3851,3751,379232,0001,379
2025-05-231,3591,380.51,3591,374332,7001,374
2025-05-221,3601,3701,3551,362285,2001,362
2025-05-211,381.51,384.51,367.51,379.5204,9001,379.50
2025-05-201,3951,3971,3661,371219,7001,371
2025-05-191,3891,3971,3821,397179,2001,397
2025-05-161,3841,3911,370.51,389173,2001,389
2025-05-151,3751,392.51,3731,387237,1001,387
2025-05-141,3821,3931,3671,385230,3001,385
2025-05-131,385.51,395.51,379.51,382.5249,3001,382.50
2025-05-121,3721,377.51,363.51,377.5158,9001,377.50
2025-05-091,362.51,3711,3571,367159,4001,367
2025-05-081,3471,3541,3411,353188,5001,353
2025-05-071,3451,353.51,339.51,350169,5001,350
2025-05-021,331.51,3531,3281,348247,1001,348
2025-05-011,3421,3431,330.51,337.5213,9001,337.50
2025-04-301,3651,365.51,3261,341.5288,3001,341.50
2025-04-281,379.51,3821,333.51,344.5444,1001,344.50
2025-04-251,376.51,376.51,360.51,362302,0001,362
2025-04-241,3591,3671,353.51,357159,2001,357
2025-04-231,352.51,361.51,3481,348194,9001,348
2025-04-221,324.51,3401,322.51,339.5143,2001,339.50
2025-04-211,3421,3461,3251,329.5110,4001,329.50
2025-04-181,3381,341.51,326.51,340120,6001,340
2025-04-171,3131,322.51,3131,320115,8001,320
2025-04-161,3241,3301,3121,320179,7001,320
2025-04-151,3381,347.51,324.51,324.5169,5001,324.50
2025-04-141,3311,341.51,3171,336.5287,8001,336.50
2025-04-111,313.51,3181,284.51,311.5264,7001,311.50
2025-04-101,354.51,354.51,3131,332.5339,3001,332.50
2025-04-091,284.51,2871,2561,268322,4001,268
2025-04-081,271.51,3061,2701,296.5282,9001,296.50
2025-04-071,235.51,2671,203.51,241.5388,0001,241.50
2025-04-041,3501,351.51,3101,325.5402,7001,325.50
2025-04-031,3641,3821,360.51,369.5343,7001,369.50
2025-04-021,4201,422.51,4001,406.5328,6001,406.50
2025-04-011,426.51,4281,416.51,417267,7001,417
2025-03-311,4281,429.51,4061,411378,0001,411
2025-03-281,4601,4611,441.51,449.5270,6001,449.50
2025-03-271,4501,464.51,4401,464.5391,7001,464.50
2025-03-261,457.51,457.51,4421,456345,5001,456
2025-03-251,4331,4621,4311,457.5297,9001,457.50
2025-03-241,4391,4401,421.51,433272,4001,433
2025-03-211,4291,449.51,4271,439271,6001,439
2025-03-191,4161,4381,4161,432.5247,7001,432.50
2025-03-181,4181,4311,4171,421.5297,1001,421.50
2025-03-171,4001,408.51,399.51,406292,3001,406
2025-03-141,3911,403.51,3891,399291,4001,399
2025-03-131,3951,4021,390.51,393200,0001,393
2025-03-121,3821,4011,378.51,398.5281,2001,398.50
2025-03-111,3951,3981,3841,397.5323,6001,397.50
2025-03-101,411.51,4131,4021,403202,4001,403
2025-03-071,4101,4151,3971,407255,0001,407
2025-03-061,404.51,4151,403.51,411243,8001,411
2025-03-051,404.51,404.51,392.51,394.5227,8001,394.50
2025-03-041,407.51,4111,389.51,400245,7001,400
2025-03-031,3991,4121,398.51,407.5253,8001,407.50
2025-02-281,394.51,3981,381.51,386.5259,2001,386.50
2025-02-271,3921,397.51,3851,394.5181,1001,394.50
2025-02-261,3851,389.51,3761,386259,7001,386
2025-02-251,3911,3961,385.51,390173,3001,390
2025-02-211,3961,403.51,385.51,396.5250,9001,396.50
2025-02-201,4051,407.51,3961,401324,3001,401
2025-02-191,4301,4301,4071,407201,2001,407
2025-02-181,412.51,432.51,4081,426269,5001,426
2025-02-171,4391,441.51,4121,412.5315,4001,412.50
2025-02-141,450.51,463.51,427.51,438323,2001,438
2025-02-131,4701,540.51,421.51,467.5809,1001,467.50
2025-02-121,4451,451.51,4291,444.5450,1001,444.50
2025-02-101,435.51,435.51,4281,428166,9001,428
2025-02-071,4191,431.51,4171,425.5182,9001,425.50
2025-02-061,4061,4191,403.51,419308,8001,419
2025-02-051,415.51,416.51,402.51,406.5315,5001,406.50
2025-02-041,4271,4321,407.51,416.5376,4001,416.50
2025-02-031,4301,4401,413.51,419592,0001,419
2025-01-311,4581,4591,435.51,442256,7001,442
2025-01-301,445.51,452.51,4391,452.5487,5001,452.50
2025-01-291,4511,4581,4511,454193,0001,454
2025-01-281,4561,460.51,4481,450.5254,7001,450.50
2025-01-271,467.51,467.51,4541,465176,6001,465
2025-01-241,4501,4581,4441,448249,4001,448
2025-01-231,435.51,445.51,4331,443272,7001,443
2025-01-221,4401,445.51,4361,442.5180,9001,442.50
2025-01-211,440.51,444.51,435.51,440216,8001,440
2025-01-201,4291,434.51,4241,434.5253,8001,434.50
2025-01-171,4191,426.51,4071,417.5388,7001,417.50
2025-01-161,4341,438.51,4231,432251,6001,432
2025-01-151,444.51,448.51,4271,434.5266,3001,434.50
2025-01-141,4601,4601,4341,445374,0001,445
2025-01-101,4721,4751,458.51,465.5277,9001,465.50
2025-01-091,4821,493.51,4751,482403,9001,482
2025-01-081,483.51,483.51,4691,477.5322,5001,477.50
2025-01-071,494.51,494.51,480.51,487.5296,1001,487.50
2025-01-061,510.51,5121,4921,494.5316,0001,494.50

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