1. HOME >
  2. 株価時系列 >
  3. 4045 >
  4. 2019年

4045 東亞合成(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3041,3051,2651,270188,0001,270
2019-12-271,2901,3051,2801,304208,8001,304
2019-12-261,3131,3321,3121,329166,5001,329
2019-12-251,3131,3131,2991,31056,8001,310
2019-12-241,3041,3151,3001,31484,8001,314
2019-12-231,3111,3111,2951,299137,3001,299
2019-12-201,3321,3341,3151,318171,4001,318
2019-12-191,3031,3501,2991,333338,9001,333
2019-12-181,3021,3221,2941,306395,5001,306
2019-12-171,3101,3101,2891,302130,1001,302
2019-12-161,3151,3201,2931,293118,7001,293
2019-12-131,3231,3301,3121,314245,9001,314
2019-12-121,2951,2991,2831,287131,9001,287
2019-12-111,2821,2941,2761,291177,1001,291
2019-12-101,2871,2931,2811,281122,1001,281
2019-12-091,2881,2951,2751,28479,7001,284
2019-12-061,2691,2751,2621,273124,5001,273
2019-12-051,2631,2711,2551,269184,3001,269
2019-12-041,2401,2541,2381,254175,8001,254
2019-12-031,2501,2601,2421,252144,3001,252
2019-12-021,2591,2791,2561,275174,2001,275
2019-11-291,2621,2631,2411,246186,4001,246
2019-11-281,2801,2821,2541,262170,2001,262
2019-11-271,2741,2891,2741,282129,5001,282
2019-11-261,2911,2911,2631,266362,9001,266
2019-11-251,2821,2851,2661,271153,9001,271
2019-11-221,2551,2761,2521,266212,1001,266
2019-11-211,2421,2531,2301,251183,8001,251
2019-11-201,2401,2551,2391,249131,1001,249
2019-11-191,2681,2761,2461,249141,5001,249
2019-11-181,2781,2861,2681,277192,4001,277
2019-11-151,2641,2881,2631,284176,9001,284
2019-11-141,2691,2771,2451,250278,5001,250
2019-11-131,2751,3001,2751,277373,6001,277
2019-11-121,2561,2621,2461,260138,4001,260
2019-11-111,2541,2591,2451,252161,0001,252
2019-11-081,2701,2721,2431,247237,5001,247
2019-11-071,2411,2601,2411,249189,0001,249
2019-11-061,2451,2451,2351,241165,4001,241
2019-11-051,2261,2401,2161,237241,1001,237
2019-11-011,1941,2101,1811,207180,3001,207
2019-10-311,2371,2391,2081,213261,4001,213
2019-10-301,2371,2441,2261,243241,5001,243
2019-10-291,2411,2491,2331,238159,7001,238
2019-10-281,2291,2311,2101,227151,1001,227
2019-10-251,2311,2341,2101,228176,3001,228
2019-10-241,2341,2341,2201,224155,3001,224
2019-10-231,2141,2201,1941,220171,8001,220
2019-10-211,2191,2231,2061,20695,4001,206
2019-10-181,2201,2301,2121,214149,9001,214
2019-10-171,2261,2261,2081,219183,6001,219
2019-10-161,2331,2511,2181,225220,6001,225
2019-10-151,2251,2271,2081,213186,3001,213
2019-10-111,1911,2011,1841,196145,7001,196
2019-10-101,1831,1841,1591,178159,2001,178
2019-10-091,1691,1811,1681,181127,2001,181
2019-10-081,1821,1871,1711,179197,0001,179
2019-10-071,1841,1851,1661,173198,4001,173
2019-10-041,1811,1871,1641,186218,6001,186
2019-10-031,1861,1971,1761,193227,1001,193
2019-10-021,2071,2241,2071,224250,9001,224
2019-10-01---1,216-1,216
2019-09-301,2171,2331,2081,216303,9001,216
2019-09-271,2441,2461,2111,226249,0001,226
2019-09-261,2381,2711,2381,256634,2001,256
2019-09-251,1891,2101,1861,208264,8001,208
2019-09-241,1911,2121,1891,201162,5001,201
2019-09-201,1961,1961,1761,182280,1001,182
2019-09-191,1991,2011,1801,185209,4001,185
2019-09-181,1931,1951,1801,189243,3001,189
2019-09-171,1901,2001,1801,193248,9001,193
2019-09-131,1911,2021,1731,195523,2001,195
2019-09-121,1551,1811,1521,171345,9001,171
2019-09-111,1251,1361,1181,135254,3001,135
2019-09-101,0871,1151,0871,111277,7001,111
2019-09-091,0571,0771,0561,076167,3001,076
2019-09-061,0611,0651,0491,049132,3001,049
2019-09-051,0401,0611,0351,053188,2001,053
2019-09-041,0341,0351,0231,02481,8001,024
2019-09-031,0221,0481,0201,04099,1001,040
2019-09-021,0321,0371,0191,02198,7001,021
2019-08-301,0231,0411,0151,038212,5001,038
2019-08-291,0121,0169941,010129,7001,010
2019-08-281,0251,0261,0071,012142,8001,012
2019-08-271,0251,0311,0211,024102,9001,024
2019-08-261,0061,0139991,011207,4001,011
2019-08-231,0501,0551,0321,036131,6001,036
2019-08-221,0661,0671,0391,045150,3001,045
2019-08-211,0421,0601,0421,054127,7001,054
2019-08-201,0551,0671,0551,065107,3001,065
2019-08-191,0641,0651,0551,05886,1001,058
2019-08-161,0361,0591,0361,054164,0001,054
2019-08-151,0241,0531,0201,045182,2001,045
2019-08-141,0501,0611,0421,050188,7001,050
2019-08-131,0121,0321,0071,027249,4001,027
2019-08-091,0391,0411,0241,031192,2001,031
2019-08-081,0001,0359961,019229,8001,019
2019-08-079981,0159941,004220,9001,004
2019-08-069951,0189891,016221,9001,016
2019-08-051,0551,0551,0171,030244,6001,030
2019-08-021,0801,0891,0591,065265,8001,065
2019-08-011,1201,1251,0951,110205,9001,110
2019-07-311,1511,1651,1251,130549,1001,130
2019-07-301,1801,1851,1671,179142,9001,179
2019-07-291,1621,1661,1521,165120,4001,165
2019-07-261,1791,1831,1641,17285,2001,172
2019-07-251,1881,1911,1791,187110,2001,187
2019-07-241,1711,1821,1711,176135,1001,176
2019-07-231,1551,1811,1551,179110,0001,179
2019-07-221,1741,1761,1611,168107,2001,168
2019-07-191,1351,1701,1291,169154,0001,169
2019-07-181,1711,1761,1341,136175,6001,136
2019-07-171,1831,1941,1751,182179,7001,182
2019-07-161,1821,1931,1811,187135,8001,187
2019-07-121,1771,1871,1691,182193,4001,182
2019-07-111,1511,1641,1491,161246,7001,161
2019-07-101,1551,1631,1501,153262,5001,153
2019-07-091,2101,2101,1701,174179,4001,174
2019-07-081,2261,2331,2061,206235,4001,206
2019-07-051,2031,2391,2021,231419,3001,231
2019-07-041,1961,2041,1921,200221,6001,200
2019-07-031,1661,1891,1601,183271,7001,183
2019-07-021,1611,1851,1581,179278,4001,179
2019-07-011,1511,1611,1351,161239,9001,161
2019-06-281,1301,1421,1231,132172,9001,132
2019-06-271,1261,1471,1211,147190,6001,147
2019-06-261,1141,1841,1131,120162,1001,120
2019-06-251,1531,1581,1361,137180,7001,137
2019-06-241,1511,1551,1431,151144,6001,151
2019-06-211,1671,1671,1451,147350,1001,147
2019-06-201,1941,1941,1681,173190,7001,173
2019-06-191,1921,1951,1801,187209,2001,187
2019-06-181,1811,1921,1761,177188,6001,177
2019-06-171,1751,2041,1741,182373,5001,182
2019-06-141,2041,2041,1821,184283,9001,184
2019-06-131,1961,2181,1951,204360,1001,204
2019-06-121,2471,2481,2121,217308,1001,217
2019-06-111,2311,2501,2311,246236,4001,246
2019-06-101,2341,2341,2221,231168,5001,231
2019-06-071,2141,2321,2051,219282,2001,219
2019-06-061,1991,2181,1971,212195,8001,212
2019-06-051,2231,2251,2111,217174,8001,217
2019-06-041,1901,1991,1811,197217,9001,197
2019-06-031,1621,1791,1581,175340,1001,175
2019-05-311,1951,1951,1711,172312,2001,172
2019-05-301,1871,2021,1871,202193,6001,202
2019-05-291,1771,2031,1771,198251,8001,198
2019-05-281,1881,1961,1861,194225,9001,194
2019-05-271,2001,2031,1831,18883,7001,188
2019-05-241,1721,2001,1691,200177,6001,200
2019-05-231,1791,1821,1701,181146,3001,181
2019-05-221,1841,1981,1841,187108,6001,187
2019-05-211,1761,1901,1721,181110,7001,181
2019-05-201,1931,2041,1871,192119,9001,192
2019-05-171,1991,2051,1831,202140,3001,202
2019-05-161,1801,1841,1641,183147,1001,183
2019-05-151,1741,1841,1641,183215,5001,183
2019-05-141,1211,1611,1191,161188,6001,161
2019-05-131,1711,1761,1561,156217,7001,156
2019-05-101,1551,1871,1551,175289,6001,175
2019-05-091,1641,1761,1461,155304,0001,155
2019-05-081,1551,1841,1551,173477,8001,173
2019-05-071,1811,1871,1501,164234,7001,164
2019-04-261,2461,2461,1991,211556,7001,211
2019-04-251,2301,2491,2151,248206,7001,248
2019-04-241,2601,2601,2301,234195,4001,234
2019-04-231,2581,2591,2421,251135,5001,251
2019-04-221,2461,2561,2451,25359,0001,253
2019-04-191,2701,2751,2531,256107,2001,256
2019-04-181,2681,2791,2401,245187,8001,245
2019-04-171,2701,2801,2601,269185,1001,269
2019-04-161,2711,2771,2651,270196,2001,270
2019-04-151,2591,2761,2581,270332,1001,270
2019-04-121,2381,2411,2281,235276,3001,235
2019-04-111,2151,2381,2061,226173,0001,226
2019-04-101,1991,2141,1941,211120,6001,211
2019-04-091,2241,2261,2071,217137,3001,217
2019-04-081,2371,2421,2171,227119,2001,227
2019-04-051,2321,2431,2221,229147,7001,229
2019-04-041,2101,2291,2021,223323,2001,223
2019-04-031,1981,2061,1851,202335,0001,202
2019-04-021,2011,2071,1861,188306,7001,188
2019-04-011,1881,2201,1881,207262,9001,207
2019-03-291,1801,1881,1591,170339,0001,170
2019-03-281,1851,1951,1541,158391,0001,158
2019-03-271,2151,2301,2051,228338,6001,228
2019-03-261,1901,2181,1861,215430,5001,215
2019-03-251,1691,1711,1451,162391,4001,162
2019-03-221,1801,1991,1731,199506,7001,199
2019-03-201,1751,1831,1711,179380,3001,179
2019-03-191,1661,1671,1451,158283,2001,158
2019-03-181,1741,1791,1621,176310,5001,176
2019-03-151,1531,1751,1481,157520,5001,157
2019-03-141,1731,1801,1461,152247,2001,152
2019-03-131,1781,1881,1591,164250,4001,164
2019-03-121,1781,1861,1661,183220,3001,183
2019-03-111,1621,1781,1571,163227,4001,163
2019-03-081,1731,1821,1581,160251,0001,160
2019-03-071,1791,1861,1651,183297,9001,183
2019-03-061,1861,1991,1721,190302,7001,190
2019-03-051,2041,2101,1791,187382,5001,187
2019-03-041,2311,2321,2041,216176,3001,216
2019-03-011,2231,2361,2121,216136,3001,216
2019-02-281,2511,2511,2161,217285,4001,217
2019-02-271,2561,2611,2371,243156,4001,243
2019-02-261,2561,2621,2441,249100,6001,249
2019-02-251,2681,2731,2491,255155,5001,255
2019-02-221,2631,2831,2611,270169,8001,270
2019-02-211,2601,2771,2561,272186,5001,272
2019-02-201,2401,2651,2341,261154,8001,261
2019-02-191,2391,2491,2321,232145,3001,232
2019-02-181,2281,2341,2081,228191,1001,228
2019-02-151,2121,2181,1841,198256,3001,198
2019-02-141,2011,2691,1991,264363,1001,264
2019-02-131,2471,2701,1921,204480,9001,204
2019-02-121,2361,2641,2221,247379,7001,247
2019-02-081,2551,2731,2521,253251,4001,253
2019-02-071,2861,2881,2621,26899,6001,268
2019-02-061,3061,3071,2811,287135,3001,287
2019-02-051,2851,3051,2801,304288,6001,304
2019-02-041,2751,2851,2641,274174,8001,274
2019-02-011,2571,2791,2551,260262,0001,260
2019-01-311,2471,2791,2301,265342,6001,265
2019-01-301,2391,2471,2231,227303,2001,227
2019-01-291,2381,2391,2251,232149,7001,232
2019-01-281,2421,2691,2291,229192,0001,229
2019-01-251,2511,2551,2391,245195,9001,245
2019-01-241,2201,2531,2201,242191,6001,242
2019-01-231,2051,2251,1971,213142,6001,213
2019-01-221,2561,2581,2181,221155,3001,221
2019-01-211,2631,2661,2501,255172,4001,255
2019-01-181,2501,2721,2431,257179,7001,257
2019-01-171,2641,2761,2441,252170,4001,252
2019-01-161,2551,2601,2251,246181,2001,246
2019-01-151,2441,2941,2351,266324,3001,266
2019-01-111,2371,2541,2361,243233,0001,243
2019-01-101,2391,2431,2261,227193,7001,227
2019-01-091,2481,2691,2451,254220,3001,254
2019-01-081,2151,2441,2111,235210,4001,235
2019-01-071,2161,2341,2081,211125,7001,211
2019-01-041,1761,1901,1601,181289,8001,181

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