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
2023-02-031,1331,1391,1251,132132,2001,132
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