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
2019-12-30	1,304	1,305	1,265	1,270	188,000	1,270
2019-12-27	1,290	1,305	1,280	1,304	208,800	1,304
2019-12-26	1,313	1,332	1,312	1,329	166,500	1,329
2019-12-25	1,313	1,313	1,299	1,310	56,800	1,310
2019-12-24	1,304	1,315	1,300	1,314	84,800	1,314
2019-12-23	1,311	1,311	1,295	1,299	137,300	1,299
2019-12-20	1,332	1,334	1,315	1,318	171,400	1,318
2019-12-19	1,303	1,350	1,299	1,333	338,900	1,333
2019-12-18	1,302	1,322	1,294	1,306	395,500	1,306
2019-12-17	1,310	1,310	1,289	1,302	130,100	1,302
2019-12-16	1,315	1,320	1,293	1,293	118,700	1,293
2019-12-13	1,323	1,330	1,312	1,314	245,900	1,314
2019-12-12	1,295	1,299	1,283	1,287	131,900	1,287
2019-12-11	1,282	1,294	1,276	1,291	177,100	1,291
2019-12-10	1,287	1,293	1,281	1,281	122,100	1,281
2019-12-09	1,288	1,295	1,275	1,284	79,700	1,284
2019-12-06	1,269	1,275	1,262	1,273	124,500	1,273
2019-12-05	1,263	1,271	1,255	1,269	184,300	1,269
2019-12-04	1,240	1,254	1,238	1,254	175,800	1,254
2019-12-03	1,250	1,260	1,242	1,252	144,300	1,252
2019-12-02	1,259	1,279	1,256	1,275	174,200	1,275
2019-11-29	1,262	1,263	1,241	1,246	186,400	1,246
2019-11-28	1,280	1,282	1,254	1,262	170,200	1,262
2019-11-27	1,274	1,289	1,274	1,282	129,500	1,282
2019-11-26	1,291	1,291	1,263	1,266	362,900	1,266
2019-11-25	1,282	1,285	1,266	1,271	153,900	1,271
2019-11-22	1,255	1,276	1,252	1,266	212,100	1,266
2019-11-21	1,242	1,253	1,230	1,251	183,800	1,251
2019-11-20	1,240	1,255	1,239	1,249	131,100	1,249
2019-11-19	1,268	1,276	1,246	1,249	141,500	1,249
2019-11-18	1,278	1,286	1,268	1,277	192,400	1,277
2019-11-15	1,264	1,288	1,263	1,284	176,900	1,284
2019-11-14	1,269	1,277	1,245	1,250	278,500	1,250
2019-11-13	1,275	1,300	1,275	1,277	373,600	1,277
2019-11-12	1,256	1,262	1,246	1,260	138,400	1,260
2019-11-11	1,254	1,259	1,245	1,252	161,000	1,252
2019-11-08	1,270	1,272	1,243	1,247	237,500	1,247
2019-11-07	1,241	1,260	1,241	1,249	189,000	1,249
2019-11-06	1,245	1,245	1,235	1,241	165,400	1,241
2019-11-05	1,226	1,240	1,216	1,237	241,100	1,237
2019-11-01	1,194	1,210	1,181	1,207	180,300	1,207
2019-10-31	1,237	1,239	1,208	1,213	261,400	1,213
2019-10-30	1,237	1,244	1,226	1,243	241,500	1,243
2019-10-29	1,241	1,249	1,233	1,238	159,700	1,238
2019-10-28	1,229	1,231	1,210	1,227	151,100	1,227
2019-10-25	1,231	1,234	1,210	1,228	176,300	1,228
2019-10-24	1,234	1,234	1,220	1,224	155,300	1,224
2019-10-23	1,214	1,220	1,194	1,220	171,800	1,220
2019-10-21	1,219	1,223	1,206	1,206	95,400	1,206
2019-10-18	1,220	1,230	1,212	1,214	149,900	1,214
2019-10-17	1,226	1,226	1,208	1,219	183,600	1,219
2019-10-16	1,233	1,251	1,218	1,225	220,600	1,225
2019-10-15	1,225	1,227	1,208	1,213	186,300	1,213
2019-10-11	1,191	1,201	1,184	1,196	145,700	1,196
2019-10-10	1,183	1,184	1,159	1,178	159,200	1,178
2019-10-09	1,169	1,181	1,168	1,181	127,200	1,181
2019-10-08	1,182	1,187	1,171	1,179	197,000	1,179
2019-10-07	1,184	1,185	1,166	1,173	198,400	1,173
2019-10-04	1,181	1,187	1,164	1,186	218,600	1,186
2019-10-03	1,186	1,197	1,176	1,193	227,100	1,193
2019-10-02	1,207	1,224	1,207	1,224	250,900	1,224
2019-10-01	-	-	-	1,216	-	1,216
2019-09-30	1,217	1,233	1,208	1,216	303,900	1,216
2019-09-27	1,244	1,246	1,211	1,226	249,000	1,226
2019-09-26	1,238	1,271	1,238	1,256	634,200	1,256
2019-09-25	1,189	1,210	1,186	1,208	264,800	1,208
2019-09-24	1,191	1,212	1,189	1,201	162,500	1,201
2019-09-20	1,196	1,196	1,176	1,182	280,100	1,182
2019-09-19	1,199	1,201	1,180	1,185	209,400	1,185
2019-09-18	1,193	1,195	1,180	1,189	243,300	1,189
2019-09-17	1,190	1,200	1,180	1,193	248,900	1,193
2019-09-13	1,191	1,202	1,173	1,195	523,200	1,195
2019-09-12	1,155	1,181	1,152	1,171	345,900	1,171
2019-09-11	1,125	1,136	1,118	1,135	254,300	1,135
2019-09-10	1,087	1,115	1,087	1,111	277,700	1,111
2019-09-09	1,057	1,077	1,056	1,076	167,300	1,076
2019-09-06	1,061	1,065	1,049	1,049	132,300	1,049
2019-09-05	1,040	1,061	1,035	1,053	188,200	1,053
2019-09-04	1,034	1,035	1,023	1,024	81,800	1,024
2019-09-03	1,022	1,048	1,020	1,040	99,100	1,040
2019-09-02	1,032	1,037	1,019	1,021	98,700	1,021
2019-08-30	1,023	1,041	1,015	1,038	212,500	1,038
2019-08-29	1,012	1,016	994	1,010	129,700	1,010
2019-08-28	1,025	1,026	1,007	1,012	142,800	1,012
2019-08-27	1,025	1,031	1,021	1,024	102,900	1,024
2019-08-26	1,006	1,013	999	1,011	207,400	1,011
2019-08-23	1,050	1,055	1,032	1,036	131,600	1,036
2019-08-22	1,066	1,067	1,039	1,045	150,300	1,045
2019-08-21	1,042	1,060	1,042	1,054	127,700	1,054
2019-08-20	1,055	1,067	1,055	1,065	107,300	1,065
2019-08-19	1,064	1,065	1,055	1,058	86,100	1,058
2019-08-16	1,036	1,059	1,036	1,054	164,000	1,054
2019-08-15	1,024	1,053	1,020	1,045	182,200	1,045
2019-08-14	1,050	1,061	1,042	1,050	188,700	1,050
2019-08-13	1,012	1,032	1,007	1,027	249,400	1,027
2019-08-09	1,039	1,041	1,024	1,031	192,200	1,031
2019-08-08	1,000	1,035	996	1,019	229,800	1,019
2019-08-07	998	1,015	994	1,004	220,900	1,004
2019-08-06	995	1,018	989	1,016	221,900	1,016
2019-08-05	1,055	1,055	1,017	1,030	244,600	1,030
2019-08-02	1,080	1,089	1,059	1,065	265,800	1,065
2019-08-01	1,120	1,125	1,095	1,110	205,900	1,110
2019-07-31	1,151	1,165	1,125	1,130	549,100	1,130
2019-07-30	1,180	1,185	1,167	1,179	142,900	1,179
2019-07-29	1,162	1,166	1,152	1,165	120,400	1,165
2019-07-26	1,179	1,183	1,164	1,172	85,200	1,172
2019-07-25	1,188	1,191	1,179	1,187	110,200	1,187
2019-07-24	1,171	1,182	1,171	1,176	135,100	1,176
2019-07-23	1,155	1,181	1,155	1,179	110,000	1,179
2019-07-22	1,174	1,176	1,161	1,168	107,200	1,168
2019-07-19	1,135	1,170	1,129	1,169	154,000	1,169
2019-07-18	1,171	1,176	1,134	1,136	175,600	1,136
2019-07-17	1,183	1,194	1,175	1,182	179,700	1,182
2019-07-16	1,182	1,193	1,181	1,187	135,800	1,187
2019-07-12	1,177	1,187	1,169	1,182	193,400	1,182
2019-07-11	1,151	1,164	1,149	1,161	246,700	1,161
2019-07-10	1,155	1,163	1,150	1,153	262,500	1,153
2019-07-09	1,210	1,210	1,170	1,174	179,400	1,174
2019-07-08	1,226	1,233	1,206	1,206	235,400	1,206
2019-07-05	1,203	1,239	1,202	1,231	419,300	1,231
2019-07-04	1,196	1,204	1,192	1,200	221,600	1,200
2019-07-03	1,166	1,189	1,160	1,183	271,700	1,183
2019-07-02	1,161	1,185	1,158	1,179	278,400	1,179
2019-07-01	1,151	1,161	1,135	1,161	239,900	1,161
2019-06-28	1,130	1,142	1,123	1,132	172,900	1,132
2019-06-27	1,126	1,147	1,121	1,147	190,600	1,147
2019-06-26	1,114	1,184	1,113	1,120	162,100	1,120
2019-06-25	1,153	1,158	1,136	1,137	180,700	1,137
2019-06-24	1,151	1,155	1,143	1,151	144,600	1,151
2019-06-21	1,167	1,167	1,145	1,147	350,100	1,147
2019-06-20	1,194	1,194	1,168	1,173	190,700	1,173
2019-06-19	1,192	1,195	1,180	1,187	209,200	1,187
2019-06-18	1,181	1,192	1,176	1,177	188,600	1,177
2019-06-17	1,175	1,204	1,174	1,182	373,500	1,182
2019-06-14	1,204	1,204	1,182	1,184	283,900	1,184
2019-06-13	1,196	1,218	1,195	1,204	360,100	1,204
2019-06-12	1,247	1,248	1,212	1,217	308,100	1,217
2019-06-11	1,231	1,250	1,231	1,246	236,400	1,246
2019-06-10	1,234	1,234	1,222	1,231	168,500	1,231
2019-06-07	1,214	1,232	1,205	1,219	282,200	1,219
2019-06-06	1,199	1,218	1,197	1,212	195,800	1,212
2019-06-05	1,223	1,225	1,211	1,217	174,800	1,217
2019-06-04	1,190	1,199	1,181	1,197	217,900	1,197
2019-06-03	1,162	1,179	1,158	1,175	340,100	1,175
2019-05-31	1,195	1,195	1,171	1,172	312,200	1,172
2019-05-30	1,187	1,202	1,187	1,202	193,600	1,202
2019-05-29	1,177	1,203	1,177	1,198	251,800	1,198
2019-05-28	1,188	1,196	1,186	1,194	225,900	1,194
2019-05-27	1,200	1,203	1,183	1,188	83,700	1,188
2019-05-24	1,172	1,200	1,169	1,200	177,600	1,200
2019-05-23	1,179	1,182	1,170	1,181	146,300	1,181
2019-05-22	1,184	1,198	1,184	1,187	108,600	1,187
2019-05-21	1,176	1,190	1,172	1,181	110,700	1,181
2019-05-20	1,193	1,204	1,187	1,192	119,900	1,192
2019-05-17	1,199	1,205	1,183	1,202	140,300	1,202
2019-05-16	1,180	1,184	1,164	1,183	147,100	1,183
2019-05-15	1,174	1,184	1,164	1,183	215,500	1,183
2019-05-14	1,121	1,161	1,119	1,161	188,600	1,161
2019-05-13	1,171	1,176	1,156	1,156	217,700	1,156
2019-05-10	1,155	1,187	1,155	1,175	289,600	1,175
2019-05-09	1,164	1,176	1,146	1,155	304,000	1,155
2019-05-08	1,155	1,184	1,155	1,173	477,800	1,173
2019-05-07	1,181	1,187	1,150	1,164	234,700	1,164
2019-04-26	1,246	1,246	1,199	1,211	556,700	1,211
2019-04-25	1,230	1,249	1,215	1,248	206,700	1,248
2019-04-24	1,260	1,260	1,230	1,234	195,400	1,234
2019-04-23	1,258	1,259	1,242	1,251	135,500	1,251
2019-04-22	1,246	1,256	1,245	1,253	59,000	1,253
2019-04-19	1,270	1,275	1,253	1,256	107,200	1,256
2019-04-18	1,268	1,279	1,240	1,245	187,800	1,245
2019-04-17	1,270	1,280	1,260	1,269	185,100	1,269
2019-04-16	1,271	1,277	1,265	1,270	196,200	1,270
2019-04-15	1,259	1,276	1,258	1,270	332,100	1,270
2019-04-12	1,238	1,241	1,228	1,235	276,300	1,235
2019-04-11	1,215	1,238	1,206	1,226	173,000	1,226
2019-04-10	1,199	1,214	1,194	1,211	120,600	1,211
2019-04-09	1,224	1,226	1,207	1,217	137,300	1,217
2019-04-08	1,237	1,242	1,217	1,227	119,200	1,227
2019-04-05	1,232	1,243	1,222	1,229	147,700	1,229
2019-04-04	1,210	1,229	1,202	1,223	323,200	1,223
2019-04-03	1,198	1,206	1,185	1,202	335,000	1,202
2019-04-02	1,201	1,207	1,186	1,188	306,700	1,188
2019-04-01	1,188	1,220	1,188	1,207	262,900	1,207
2019-03-29	1,180	1,188	1,159	1,170	339,000	1,170
2019-03-28	1,185	1,195	1,154	1,158	391,000	1,158
2019-03-27	1,215	1,230	1,205	1,228	338,600	1,228
2019-03-26	1,190	1,218	1,186	1,215	430,500	1,215
2019-03-25	1,169	1,171	1,145	1,162	391,400	1,162
2019-03-22	1,180	1,199	1,173	1,199	506,700	1,199
2019-03-20	1,175	1,183	1,171	1,179	380,300	1,179
2019-03-19	1,166	1,167	1,145	1,158	283,200	1,158
2019-03-18	1,174	1,179	1,162	1,176	310,500	1,176
2019-03-15	1,153	1,175	1,148	1,157	520,500	1,157
2019-03-14	1,173	1,180	1,146	1,152	247,200	1,152
2019-03-13	1,178	1,188	1,159	1,164	250,400	1,164
2019-03-12	1,178	1,186	1,166	1,183	220,300	1,183
2019-03-11	1,162	1,178	1,157	1,163	227,400	1,163
2019-03-08	1,173	1,182	1,158	1,160	251,000	1,160
2019-03-07	1,179	1,186	1,165	1,183	297,900	1,183
2019-03-06	1,186	1,199	1,172	1,190	302,700	1,190
2019-03-05	1,204	1,210	1,179	1,187	382,500	1,187
2019-03-04	1,231	1,232	1,204	1,216	176,300	1,216
2019-03-01	1,223	1,236	1,212	1,216	136,300	1,216
2019-02-28	1,251	1,251	1,216	1,217	285,400	1,217
2019-02-27	1,256	1,261	1,237	1,243	156,400	1,243
2019-02-26	1,256	1,262	1,244	1,249	100,600	1,249
2019-02-25	1,268	1,273	1,249	1,255	155,500	1,255
2019-02-22	1,263	1,283	1,261	1,270	169,800	1,270
2019-02-21	1,260	1,277	1,256	1,272	186,500	1,272
2019-02-20	1,240	1,265	1,234	1,261	154,800	1,261
2019-02-19	1,239	1,249	1,232	1,232	145,300	1,232
2019-02-18	1,228	1,234	1,208	1,228	191,100	1,228
2019-02-15	1,212	1,218	1,184	1,198	256,300	1,198
2019-02-14	1,201	1,269	1,199	1,264	363,100	1,264
2019-02-13	1,247	1,270	1,192	1,204	480,900	1,204
2019-02-12	1,236	1,264	1,222	1,247	379,700	1,247
2019-02-08	1,255	1,273	1,252	1,253	251,400	1,253
2019-02-07	1,286	1,288	1,262	1,268	99,600	1,268
2019-02-06	1,306	1,307	1,281	1,287	135,300	1,287
2019-02-05	1,285	1,305	1,280	1,304	288,600	1,304
2019-02-04	1,275	1,285	1,264	1,274	174,800	1,274
2019-02-01	1,257	1,279	1,255	1,260	262,000	1,260
2019-01-31	1,247	1,279	1,230	1,265	342,600	1,265
2019-01-30	1,239	1,247	1,223	1,227	303,200	1,227
2019-01-29	1,238	1,239	1,225	1,232	149,700	1,232
2019-01-28	1,242	1,269	1,229	1,229	192,000	1,229
2019-01-25	1,251	1,255	1,239	1,245	195,900	1,245
2019-01-24	1,220	1,253	1,220	1,242	191,600	1,242
2019-01-23	1,205	1,225	1,197	1,213	142,600	1,213
2019-01-22	1,256	1,258	1,218	1,221	155,300	1,221
2019-01-21	1,263	1,266	1,250	1,255	172,400	1,255
2019-01-18	1,250	1,272	1,243	1,257	179,700	1,257
2019-01-17	1,264	1,276	1,244	1,252	170,400	1,252
2019-01-16	1,255	1,260	1,225	1,246	181,200	1,246
2019-01-15	1,244	1,294	1,235	1,266	324,300	1,266
2019-01-11	1,237	1,254	1,236	1,243	233,000	1,243
2019-01-10	1,239	1,243	1,226	1,227	193,700	1,227
2019-01-09	1,248	1,269	1,245	1,254	220,300	1,254
2019-01-08	1,215	1,244	1,211	1,235	210,400	1,235
2019-01-07	1,216	1,234	1,208	1,211	125,700	1,211
2019-01-04	1,176	1,190	1,160	1,181	289,800	1,181

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