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
2022-06-241,0141,0351,0071,034428,7001,034
2022-06-231,0121,0211,0081,011283,8001,011
2022-06-221,0261,0301,0121,014273,1001,014
2022-06-211,0221,0251,0091,019299,7001,019
2022-06-201,0231,026998999202,800999
2022-06-171,0101,0231,0051,020262,6001,020
2022-06-161,0351,0501,0321,036178,7001,036
2022-06-151,0301,0391,0301,031159,7001,031
2022-06-141,0221,0391,0221,034161,6001,034
2022-06-131,0351,0441,0271,038217,1001,038
2022-06-101,0521,0631,0451,056200,5001,056
2022-06-091,0651,0721,0611,061219,6001,061
2022-06-081,0571,0751,0571,065196,4001,065
2022-06-071,0551,0661,0541,056156,9001,056
2022-06-061,0401,0481,0361,046158,3001,046
2022-06-031,0601,0651,0471,051203,9001,051
2022-06-021,0451,0481,0381,045154,8001,045
2022-06-011,0241,0531,0241,047261,1001,047
2022-05-311,0331,0371,0201,024380,8001,024
2022-05-301,0161,0361,0141,033609,1001,033
2022-05-271,0061,0129971,005236,1001,005
2022-05-269841,002984988229,300988
2022-05-25990997987989202,700989
2022-05-249981,003983985179,600985
2022-05-231,0111,014996996164,300996
2022-05-209851,001983998177,400998
2022-05-19980990973988254,200988
2022-05-181,0021,0089971,002185,3001,002
2022-05-171,0081,0181,0021,005125,9001,005
2022-05-161,0391,0421,0091,010172,2001,010
2022-05-131,0131,0231,0061,021254,0001,021
2022-05-121,0261,0301,0151,015195,7001,015
2022-05-111,0291,0401,0241,034190,8001,034
2022-05-101,0281,0451,0211,044164,6001,044
2022-05-091,0451,0531,0391,039195,5001,039
2022-05-061,0611,0651,0511,057221,9001,057
2022-05-021,0661,0801,0471,053192,9001,053
2022-04-281,0391,0871,0331,069385,4001,069
2022-04-271,0561,0571,0311,035679,3001,035
2022-04-261,0791,0791,0661,066273,7001,066
2022-04-251,0641,0721,0551,070179,2001,070
2022-04-221,0751,0801,0681,078145,3001,078
2022-04-211,0991,1011,0891,092188,5001,092
2022-04-201,0791,0861,0741,080134,5001,080
2022-04-191,0741,0751,0571,064132,7001,064
2022-04-181,0501,0601,0351,048107,5001,048
2022-04-151,0751,0781,0651,067140,4001,067
2022-04-141,0791,0901,0791,085125,6001,085
2022-04-131,0741,0851,0731,079378,8001,079
2022-04-121,0801,0841,0661,069323,1001,069
2022-04-111,0771,0911,0741,080228,4001,080
2022-04-081,0741,0861,0691,074209,9001,074
2022-04-071,0651,0701,0541,066167,6001,066
2022-04-061,1061,1071,0761,076184,3001,076
2022-04-051,1261,1311,1111,112264,9001,112
2022-04-041,0941,1241,0941,117210,4001,117
2022-04-011,0741,0931,0631,087192,2001,087
2022-03-311,0841,0981,0741,079236,8001,079
2022-03-301,1191,1231,0941,102224,1001,102
2022-03-291,1041,1181,1001,118257,5001,118
2022-03-281,1131,1171,0931,101179,0001,101
2022-03-251,1081,1281,1061,119261,5001,119
2022-03-241,0971,0981,0821,096318,7001,096
2022-03-231,0861,1111,0861,108301,6001,108
2022-03-221,0981,1021,0771,081271,5001,081
2022-03-181,0811,0941,0761,084499,8001,084
2022-03-171,1061,1131,0871,095363,1001,095
2022-03-161,0951,1001,0761,081218,0001,081
2022-03-151,0571,0921,0561,089182,3001,089
2022-03-141,0621,0741,0531,067189,0001,067
2022-03-111,0421,0531,0391,045303,5001,045
2022-03-101,0261,0581,0201,058466,8001,058
2022-03-091,0311,0321,0041,005279,7001,005
2022-03-081,0201,0391,0191,023264,2001,023
2022-03-071,0501,0521,0401,042245,4001,042
2022-03-041,0831,0831,0571,059264,6001,059
2022-03-031,0911,0911,0801,085314,8001,085
2022-03-021,0751,0911,0751,077237,6001,077
2022-03-011,1091,1141,0991,099296,9001,099
2022-02-281,0921,0951,0821,093292,2001,093
2022-02-251,0771,0811,0621,072293,5001,072
2022-02-241,0711,0811,0671,077257,7001,077
2022-02-221,0611,0741,0591,069239,1001,069
2022-02-211,0721,0791,0671,074172,6001,074
2022-02-181,0961,1081,0911,094205,6001,094
2022-02-171,1281,1281,1021,108187,1001,108
2022-02-161,1081,1201,1081,117241,6001,117
2022-02-151,0961,1091,0941,098260,7001,098
2022-02-141,1081,1101,0911,096237,2001,096
2022-02-101,1361,1361,1151,118166,8001,118
2022-02-091,1261,1281,1191,122180,9001,122
2022-02-081,1441,1501,1201,125155,0001,125
2022-02-071,1301,1401,1201,128122,9001,128
2022-02-041,1271,1451,1271,142142,8001,142
2022-02-031,1271,1381,1271,128132,8001,128
2022-02-021,1091,1351,1091,134204,6001,134
2022-02-011,1171,1291,1131,113224,8001,113
2022-01-311,1201,1301,1071,125186,2001,125
2022-01-281,1151,1301,1131,130367,5001,130
2022-01-271,1291,1391,0971,104236,1001,104
2022-01-261,1301,1341,1171,117172,6001,117
2022-01-251,1251,1361,1151,131226,0001,131
2022-01-241,1081,1331,1061,131185,7001,131
2022-01-211,1011,1141,0971,109188,4001,109
2022-01-201,1001,1271,1001,114224,4001,114
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