4045 東亞合成(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-191,1121,1231,1011,103290,0001,103
2022-01-181,1341,1361,1161,119162,5001,119
2022-01-171,1371,1481,1301,134123,1001,134
2022-01-141,1671,1671,1191,126420,8001,126
2022-01-131,1891,1911,1731,176174,6001,176
2022-01-121,1831,1951,1831,191153,7001,191
2022-01-111,1781,1831,1671,177143,0001,177
2022-01-071,1891,1981,1741,177176,5001,177
2022-01-061,1771,1961,1751,177211,5001,177
2022-01-051,1851,1911,1741,186228,9001,186
2022-01-041,1631,1751,1491,173185,9001,173

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