4045 東亞合成(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,225	1,229	1,206	1,211	272,800	1,211
2020-12-29	1,221	1,238	1,217	1,236	317,200	1,236
2020-12-28	1,251	1,260	1,235	1,244	193,600	1,244
2020-12-25	1,243	1,251	1,239	1,250	135,000	1,250
2020-12-24	1,225	1,246	1,224	1,238	178,400	1,238
2020-12-23	1,250	1,256	1,220	1,225	162,700	1,225
2020-12-22	1,245	1,250	1,233	1,237	174,000	1,237
2020-12-21	1,248	1,268	1,246	1,262	232,700	1,262
2020-12-18	1,259	1,264	1,248	1,256	348,200	1,256
2020-12-17	1,286	1,289	1,257	1,265	233,500	1,265
2020-12-16	1,290	1,294	1,279	1,286	136,200	1,286
2020-12-15	1,277	1,290	1,271	1,283	269,400	1,283
2020-12-14	1,292	1,309	1,283	1,290	352,600	1,290
2020-12-11	1,281	1,292	1,270	1,290	298,300	1,290
2020-12-10	1,282	1,293	1,261	1,273	294,200	1,273
2020-12-09	1,242	1,280	1,241	1,280	232,800	1,280
2020-12-08	1,233	1,250	1,226	1,233	235,800	1,233
2020-12-07	1,270	1,273	1,227	1,240	378,700	1,240
2020-12-04	1,257	1,274	1,254	1,271	343,400	1,271
2020-12-03	1,250	1,265	1,235	1,255	441,700	1,255
2020-12-02	1,239	1,273	1,230	1,255	510,200	1,255
2020-12-01	1,250	1,251	1,220	1,229	735,000	1,229
2020-11-30	1,408	1,409	1,249	1,250	1,552,400	1,250
2020-11-27	1,504	1,504	1,410	1,424	1,995,900	1,424
2020-11-26	1,161	1,210	1,158	1,204	576,700	1,204
2020-11-25	1,217	1,223	1,162	1,165	384,000	1,165
2020-11-24	1,204	1,231	1,204	1,206	300,700	1,206
2020-11-20	1,168	1,186	1,168	1,182	142,100	1,182
2020-11-19	1,160	1,179	1,152	1,175	150,500	1,175
2020-11-18	1,150	1,168	1,142	1,162	140,500	1,162
2020-11-17	1,183	1,183	1,155	1,165	175,500	1,165
2020-11-16	1,165	1,182	1,154	1,167	258,600	1,167
2020-11-13	1,159	1,171	1,121	1,148	181,200	1,148
2020-11-12	1,179	1,184	1,162	1,170	268,300	1,170
2020-11-11	1,185	1,196	1,169	1,180	274,600	1,180
2020-11-10	1,161	1,177	1,145	1,157	348,300	1,157
2020-11-09	1,126	1,141	1,111	1,131	212,300	1,131
2020-11-06	1,108	1,116	1,087	1,110	218,000	1,110
2020-11-05	1,121	1,127	1,095	1,109	414,300	1,109
2020-11-04	1,133	1,133	1,111	1,125	136,400	1,125
2020-11-02	1,108	1,131	1,103	1,116	169,800	1,116
2020-10-30	1,124	1,125	1,097	1,103	176,000	1,103
2020-10-29	1,112	1,122	1,099	1,114	99,600	1,114
2020-10-28	1,095	1,124	1,085	1,121	176,200	1,121
2020-10-27	1,125	1,125	1,100	1,115	126,400	1,115
2020-10-26	1,127	1,145	1,117	1,131	97,600	1,131
2020-10-23	1,118	1,132	1,113	1,127	152,100	1,127
2020-10-22	1,126	1,132	1,112	1,112	190,300	1,112
2020-10-21	1,102	1,137	1,102	1,130	283,500	1,130
2020-10-20	1,115	1,119	1,097	1,097	180,800	1,097
2020-10-19	1,116	1,135	1,110	1,122	175,700	1,122
2020-10-16	1,109	1,117	1,101	1,101	165,500	1,101
2020-10-15	1,121	1,131	1,106	1,109	178,800	1,109
2020-10-14	1,094	1,108	1,089	1,107	150,000	1,107
2020-10-13	1,095	1,108	1,091	1,103	172,000	1,103
2020-10-12	1,099	1,107	1,084	1,102	117,200	1,102
2020-10-09	1,122	1,126	1,095	1,106	249,400	1,106
2020-10-08	1,126	1,140	1,122	1,126	176,700	1,126
2020-10-07	1,124	1,125	1,109	1,117	181,400	1,117
2020-10-06	1,137	1,139	1,125	1,136	110,400	1,136
2020-10-05	1,139	1,153	1,128	1,136	146,300	1,136
2020-10-02	1,122	1,137	1,111	1,114	232,300	1,114
2020-09-30	1,183	1,184	1,124	1,127	295,300	1,127
2020-09-29	1,181	1,200	1,167	1,192	242,400	1,192
2020-09-28	1,183	1,194	1,168	1,192	389,800	1,192
2020-09-25	1,173	1,184	1,168	1,175	275,600	1,175
2020-09-24	1,157	1,170	1,151	1,156	173,800	1,156
2020-09-23	1,147	1,172	1,141	1,160	278,900	1,160
2020-09-18	1,191	1,214	1,191	1,207	247,400	1,207
2020-09-17	1,172	1,188	1,168	1,188	155,000	1,188
2020-09-16	1,167	1,179	1,165	1,170	167,400	1,170
2020-09-15	1,159	1,177	1,155	1,166	172,400	1,166
2020-09-14	1,157	1,179	1,143	1,167	334,400	1,167
2020-09-11	1,136	1,153	1,120	1,146	315,500	1,146
2020-09-10	1,084	1,122	1,082	1,116	172,400	1,116
2020-09-09	1,055	1,082	1,050	1,080	219,900	1,080
2020-09-08	1,056	1,079	1,055	1,079	162,300	1,079
2020-09-07	1,041	1,057	1,038	1,056	152,000	1,056
2020-09-04	1,034	1,046	1,029	1,046	147,100	1,046
2020-09-03	1,051	1,063	1,048	1,048	192,400	1,048
2020-09-02	1,038	1,045	1,031	1,044	84,300	1,044
2020-09-01	1,039	1,039	1,020	1,038	189,200	1,038
2020-08-31	1,051	1,057	1,039	1,039	107,200	1,039
2020-08-28	1,049	1,066	1,032	1,042	256,500	1,042
2020-08-27	1,060	1,062	1,050	1,051	68,300	1,051
2020-08-26	1,073	1,073	1,060	1,065	83,500	1,065
2020-08-25	1,060	1,079	1,060	1,073	147,300	1,073
2020-08-24	1,040	1,043	1,036	1,041	99,700	1,041
2020-08-21	1,040	1,047	1,037	1,043	77,000	1,043
2020-08-20	1,049	1,052	1,029	1,031	129,400	1,031
2020-08-19	1,055	1,062	1,051	1,058	53,500	1,058
2020-08-18	1,056	1,068	1,050	1,062	120,800	1,062
2020-08-17	1,073	1,073	1,055	1,055	210,100	1,055
2020-08-14	1,102	1,104	1,084	1,084	121,700	1,084
2020-08-13	1,111	1,115	1,085	1,104	193,000	1,104
2020-08-12	1,076	1,110	1,076	1,104	193,200	1,104
2020-08-11	1,056	1,072	1,055	1,072	165,700	1,072
2020-08-07	1,067	1,067	1,039	1,039	190,600	1,039
2020-08-06	1,063	1,081	1,061	1,070	191,600	1,070
2020-08-05	1,032	1,062	1,023	1,056	189,400	1,056
2020-08-04	1,025	1,065	1,025	1,039	170,600	1,039
2020-08-03	1,000	1,033	1,000	1,025	281,100	1,025
2020-07-31	1,033	1,033	978	995	239,100	995
2020-07-30	1,063	1,068	1,044	1,045	190,600	1,045
2020-07-29	1,075	1,077	1,058	1,062	167,000	1,062
2020-07-28	1,091	1,095	1,079	1,082	135,600	1,082
2020-07-27	1,071	1,088	1,061	1,087	146,200	1,087
2020-07-22	1,097	1,101	1,082	1,082	158,400	1,082
2020-07-21	1,085	1,099	1,083	1,094	204,600	1,094
2020-07-20	1,071	1,086	1,065	1,085	110,200	1,085
2020-07-17	1,082	1,087	1,069	1,076	121,500	1,076
2020-07-16	1,120	1,120	1,090	1,092	155,200	1,092
2020-07-15	1,096	1,107	1,080	1,096	180,700	1,096
2020-07-14	1,083	1,090	1,074	1,081	133,300	1,081
2020-07-13	1,053	1,083	1,051	1,083	180,000	1,083
2020-07-10	1,045	1,052	1,031	1,031	156,000	1,031
2020-07-09	1,052	1,066	1,040	1,051	157,500	1,051
2020-07-08	1,056	1,084	1,056	1,060	186,900	1,060
2020-07-07	1,079	1,079	1,061	1,061	168,600	1,061
2020-07-06	1,060	1,090	1,060	1,085	246,400	1,085
2020-07-03	1,067	1,068	1,039	1,056	266,700	1,056
2020-07-02	1,068	1,074	1,046	1,052	300,700	1,052
2020-07-01	1,062	1,079	1,061	1,065	426,500	1,065
2020-06-30	1,050	1,072	1,049	1,054	261,900	1,054
2020-06-29	1,030	1,032	1,017	1,022	190,200	1,022
2020-06-26	1,058	1,068	1,051	1,065	172,600	1,065
2020-06-25	1,065	1,066	1,046	1,050	168,500	1,050
2020-06-24	1,065	1,071	1,060	1,064	128,100	1,064
2020-06-23	1,065	1,083	1,057	1,071	117,200	1,071
2020-06-22	1,051	1,072	1,046	1,060	191,400	1,060
2020-06-19	1,078	1,081	1,064	1,068	204,200	1,068
2020-06-18	1,073	1,078	1,055	1,072	179,100	1,072
2020-06-17	1,087	1,099	1,079	1,080	316,900	1,080
2020-06-16	1,055	1,090	1,051	1,082	391,000	1,082
2020-06-15	1,032	1,051	1,028	1,028	260,500	1,028
2020-06-12	1,020	1,037	1,016	1,031	363,700	1,031
2020-06-11	1,078	1,078	1,045	1,045	242,000	1,045
2020-06-10	1,084	1,098	1,079	1,088	233,100	1,088
2020-06-09	1,090	1,090	1,063	1,073	220,700	1,073
2020-06-08	1,090	1,096	1,082	1,094	280,100	1,094
2020-06-05	1,075	1,075	1,059	1,067	201,800	1,067
2020-06-04	1,086	1,088	1,059	1,065	291,500	1,065
2020-06-03	1,070	1,090	1,065	1,081	381,300	1,081
2020-06-02	1,039	1,055	1,034	1,047	390,100	1,047
2020-06-01	1,031	1,035	1,022	1,031	192,500	1,031
2020-05-29	1,046	1,053	1,030	1,031	395,000	1,031
2020-05-28	1,058	1,059	1,027	1,044	307,600	1,044
2020-05-27	1,030	1,049	1,027	1,044	252,500	1,044
2020-05-26	1,009	1,028	1,003	1,024	200,800	1,024
2020-05-25	997	1,003	988	1,003	99,500	1,003
2020-05-22	1,001	1,002	979	983	126,000	983
2020-05-21	1,008	1,013	999	1,003	146,200	1,003
2020-05-20	1,003	1,004	993	997	196,800	997
2020-05-19	1,009	1,009	988	1,001	185,900	1,001
2020-05-18	994	994	971	981	164,800	981
2020-05-15	996	996	956	984	187,100	984
2020-05-14	1,011	1,014	975	975	156,800	975
2020-05-13	987	1,022	980	1,015	329,700	1,015
2020-05-12	1,008	1,008	989	1,001	166,900	1,001
2020-05-11	997	1,008	993	1,003	226,200	1,003
2020-05-08	964	996	962	993	390,700	993
2020-05-07	968	974	953	961	295,400	961
2020-05-01	983	993	977	980	267,600	980
2020-04-30	1,009	1,020	986	986	401,500	986
2020-04-28	990	998	975	989	302,100	989
2020-04-27	969	996	967	991	221,200	991
2020-04-24	974	981	941	961	481,500	961
2020-04-23	958	981	957	974	230,800	974
2020-04-22	950	968	941	958	186,500	958
2020-04-21	957	971	947	958	214,100	958
2020-04-20	958	967	949	964	185,800	964
2020-04-17	960	982	941	956	265,300	956
2020-04-16	900	949	900	945	289,900	945
2020-04-15	917	924	888	898	548,700	898
2020-04-14	917	929	898	925	170,500	925
2020-04-13	956	956	913	919	298,100	919
2020-04-10	961	966	921	965	275,600	965
2020-04-09	951	959	934	951	210,200	951
2020-04-08	935	966	928	940	430,000	940
2020-04-07	915	942	904	928	302,800	928
2020-04-06	840	908	834	900	299,300	900
2020-04-03	850	871	838	844	284,300	844
2020-04-02	867	892	857	865	230,200	865
2020-04-01	919	940	887	897	271,200	897
2020-03-31	966	968	926	940	287,500	940
2020-03-30	978	981	930	978	410,000	978
2020-03-27	922	985	915	984	589,100	984
2020-03-26	917	919	868	913	452,900	913
2020-03-25	954	954	874	917	421,800	917
2020-03-24	888	905	842	864	553,400	864
2020-03-23	905	905	822	883	570,300	883
2020-03-19	836	842	795	800	500,500	800
2020-03-18	846	882	800	806	539,600	806
2020-03-17	797	856	774	849	615,000	849
2020-03-16	854	870	822	826	357,700	826
2020-03-13	860	879	826	855	539,400	855
2020-03-12	922	942	895	905	429,000	905
2020-03-11	941	968	929	937	401,100	937
2020-03-10	938	951	902	946	394,900	946
2020-03-09	983	991	940	953	363,200	953
2020-03-06	1,040	1,040	1,010	1,015	392,900	1,015
2020-03-05	1,073	1,073	1,051	1,058	339,400	1,058
2020-03-04	1,048	1,078	1,037	1,062	393,400	1,062
2020-03-03	1,108	1,109	1,067	1,067	409,800	1,067
2020-03-02	1,056	1,112	1,051	1,098	295,800	1,098
2020-02-28	1,094	1,100	1,070	1,078	386,400	1,078
2020-02-27	1,146	1,147	1,121	1,128	319,200	1,128
2020-02-26	1,143	1,152	1,122	1,149	298,200	1,149
2020-02-25	1,163	1,185	1,153	1,161	267,600	1,161
2020-02-21	1,228	1,238	1,220	1,221	163,800	1,221
2020-02-20	1,228	1,242	1,221	1,225	163,900	1,225
2020-02-19	1,236	1,236	1,217	1,227	173,200	1,227
2020-02-18	1,243	1,243	1,212	1,229	127,400	1,229
2020-02-17	1,266	1,272	1,243	1,254	201,000	1,254
2020-02-14	1,286	1,288	1,266	1,277	283,600	1,277
2020-02-13	1,276	1,292	1,263	1,281	282,200	1,281
2020-02-12	1,300	1,300	1,285	1,289	132,100	1,289
2020-02-10	1,287	1,309	1,287	1,305	101,600	1,305
2020-02-07	1,319	1,319	1,292	1,302	111,300	1,302
2020-02-06	1,303	1,317	1,294	1,312	251,200	1,312
2020-02-05	1,282	1,283	1,266	1,273	285,600	1,273
2020-02-04	1,248	1,269	1,242	1,267	142,000	1,267
2020-02-03	1,231	1,264	1,227	1,251	326,000	1,251
2020-01-31	1,244	1,252	1,235	1,245	230,200	1,245
2020-01-30	1,235	1,239	1,219	1,229	257,400	1,229
2020-01-29	1,220	1,242	1,219	1,235	181,200	1,235
2020-01-28	1,201	1,216	1,197	1,213	174,400	1,213
2020-01-27	1,205	1,225	1,205	1,218	201,600	1,218
2020-01-24	1,236	1,238	1,227	1,235	127,000	1,235
2020-01-23	1,245	1,249	1,235	1,237	93,200	1,237
2020-01-22	1,247	1,254	1,237	1,252	115,700	1,252
2020-01-21	1,249	1,259	1,239	1,247	98,200	1,247
2020-01-20	1,250	1,257	1,246	1,253	58,300	1,253
2020-01-17	1,240	1,249	1,238	1,244	86,500	1,244
2020-01-16	1,233	1,243	1,229	1,235	75,700	1,235
2020-01-15	1,243	1,251	1,236	1,243	128,000	1,243
2020-01-14	1,252	1,254	1,228	1,239	144,300	1,239
2020-01-10	1,253	1,256	1,242	1,255	95,400	1,255
2020-01-09	1,237	1,257	1,234	1,248	118,200	1,248
2020-01-08	1,223	1,225	1,201	1,221	139,600	1,221
2020-01-07	1,245	1,257	1,244	1,253	187,300	1,253
2020-01-06	1,236	1,247	1,229	1,238	150,900	1,238

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