1. HOME >
  2. 株価時系列 >
  3. 4045 >
  4. 2021年

4045 東亞合成(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1551,1671,1521,156127,1001,156
2021-12-291,1701,1781,1611,166138,3001,166
2021-12-281,1671,1831,1671,179181,8001,179
2021-12-271,1711,1771,1651,165131,7001,165
2021-12-241,1831,1831,1751,17699,3001,176
2021-12-231,1711,1801,1711,17597,3001,175
2021-12-221,1821,1861,1671,172113,7001,172
2021-12-211,1791,1861,1701,180197,1001,180
2021-12-201,1811,1891,1631,163160,3001,163
2021-12-171,2201,2231,1971,201193,0001,201
2021-12-161,2271,2271,2161,217142,3001,217
2021-12-151,2061,2261,2031,204126,5001,204
2021-12-141,2061,2221,2051,212145,8001,212
2021-12-131,2281,2331,2111,21595,1001,215
2021-12-101,2351,2421,2171,220130,7001,220
2021-12-091,2331,2501,2311,231110,0001,231
2021-12-081,2601,2661,2481,248153,6001,248
2021-12-071,2361,2631,2291,260213,9001,260
2021-12-061,2281,2341,2081,213187,5001,213
2021-12-031,1921,2221,1881,221289,7001,221
2021-12-021,1651,1941,1651,185284,6001,185
2021-12-011,1731,1891,1611,180313,9001,180
2021-11-301,2111,2271,1761,176377,6001,176
2021-11-291,2161,2161,1931,193278,8001,193
2021-11-261,2621,2621,2331,237179,7001,237
2021-11-251,2471,2691,2471,262146,4001,262
2021-11-241,2591,2731,2411,243175,9001,243
2021-11-221,2601,2641,2491,255168,9001,255
2021-11-191,2601,2781,2601,276181,4001,276
2021-11-181,2601,2691,2541,257206,3001,257
2021-11-171,2661,2751,2631,267214,4001,267
2021-11-161,2811,2851,2661,266176,2001,266
2021-11-151,2841,2901,2771,281173,6001,281
2021-11-121,2521,2851,2521,284268,5001,284
2021-11-111,2401,2561,2401,251156,4001,251
2021-11-101,2481,2551,2351,240182,2001,240
2021-11-091,2551,2651,2471,247302,1001,247
2021-11-081,2651,2681,2491,255189,5001,255
2021-11-051,2571,2601,2511,258144,8001,258
2021-11-041,2651,2711,2541,271223,9001,271
2021-11-021,2871,2901,2561,256275,4001,256
2021-11-011,2851,2931,2771,287405,3001,287
2021-10-291,2531,2791,2471,271332,2001,271
2021-10-281,2531,2761,2511,263203,7001,263
2021-10-271,2641,2711,2571,262155,0001,262
2021-10-261,2721,2831,2691,270130,4001,270
2021-10-251,2591,2761,2571,266135,6001,266
2021-10-221,2621,2801,2581,271155,1001,271
2021-10-211,2741,2931,2711,278187,2001,278
2021-10-201,3041,3101,2801,285291,9001,285
2021-10-191,3071,3111,2971,308121,3001,308
2021-10-181,3121,3141,2931,300207,2001,300
2021-10-151,2841,3111,2841,306195,3001,306
2021-10-141,2721,2811,2691,279126,6001,279
2021-10-131,2781,2821,2701,275156,5001,275
2021-10-121,2821,2871,2741,284132,1001,284
2021-10-111,2621,2841,2581,283139,5001,283
2021-10-081,2681,2801,2651,266186,4001,266
2021-10-071,2661,2761,2441,246232,5001,246
2021-10-061,2511,2811,2511,259265,9001,259
2021-10-051,2421,2611,2361,246243,2001,246
2021-10-041,2861,2931,2581,258232,2001,258
2021-10-011,2931,2981,2681,271258,7001,271
2021-09-301,3041,3171,2981,305223,8001,305
2021-09-291,3081,3131,2811,298403,5001,298
2021-09-281,3221,3301,3081,328317,6001,328
2021-09-271,3491,3551,3251,326234,8001,326
2021-09-241,3741,3741,3521,357267,5001,357
2021-09-221,3331,3561,3291,344343,5001,344
2021-09-211,3501,3651,3441,346263,1001,346
2021-09-171,3751,3851,3631,383423,5001,383
2021-09-161,3741,3781,3661,369346,6001,369
2021-09-151,3711,3721,3561,365324,8001,365
2021-09-141,3651,3951,3591,394391,5001,394
2021-09-131,3691,3691,3501,367446,0001,367
2021-09-101,3451,3701,3391,370506,6001,370
2021-09-091,3221,3521,3171,347411,2001,347
2021-09-081,3171,3391,3151,339381,8001,339
2021-09-071,3191,3281,3151,321290,2001,321
2021-09-061,3101,3151,3041,308203,5001,308
2021-09-031,2861,2991,2801,298293,3001,298
2021-09-021,2761,2871,2741,287233,1001,287
2021-09-011,2641,2791,2581,276302,2001,276
2021-08-311,2481,2661,2431,258231,1001,258
2021-08-301,2501,2591,2491,256184,6001,256
2021-08-271,2381,2471,2381,242159,2001,242
2021-08-261,2421,2451,2341,237214,4001,237
2021-08-251,2451,2541,2401,241190,2001,241
2021-08-241,2211,2441,2201,243287,5001,243
2021-08-231,2181,2271,2131,216196,8001,216
2021-08-201,2011,2131,1971,199216,8001,199
2021-08-191,2001,2111,1961,200180,2001,200
2021-08-181,2131,2271,2041,217169,0001,217
2021-08-171,2211,2301,2161,218273,8001,218
2021-08-161,2231,2251,1971,202191,5001,202
2021-08-131,2241,2371,2231,234177,9001,234
2021-08-121,2431,2451,2231,227328,3001,227
2021-08-111,2121,2251,2051,225288,0001,225
2021-08-101,1991,2091,1971,205178,6001,205
2021-08-061,1861,1941,1841,191228,7001,191
2021-08-051,1741,1861,1711,180211,4001,180
2021-08-041,1921,1921,1761,179303,7001,179
2021-08-031,1701,1981,1671,198283,4001,198
2021-08-021,1661,1851,1631,182371,2001,182
2021-07-301,1411,1621,1311,140392,1001,140
2021-07-291,1421,1531,1291,150879,8001,150
2021-07-281,1351,1461,1351,142278,9001,142
2021-07-271,1421,1471,1341,147212,4001,147
2021-07-261,1381,1381,1281,137168,7001,137
2021-07-211,1161,1281,1131,117193,8001,117
2021-07-201,1071,1121,1041,105196,1001,105
2021-07-191,1321,1391,1211,124233,1001,124
2021-07-161,1491,1571,1431,149189,3001,149
2021-07-151,1611,1661,1451,147152,7001,147
2021-07-141,1621,1741,1581,167203,1001,167
2021-07-131,1561,1681,1531,168263,5001,168
2021-07-121,1611,1651,1451,153388,4001,153
2021-07-091,1071,1261,0931,120500,1001,120
2021-07-081,1401,1421,1221,122373,2001,122
2021-07-071,1281,1391,1241,133238,2001,133
2021-07-061,1411,1491,1391,143149,1001,143
2021-07-051,1441,1481,1371,137171,6001,137
2021-07-021,1361,1511,1351,146357,0001,146
2021-07-011,1381,1381,1241,126226,7001,126
2021-06-301,1431,1531,1271,129309,9001,129
2021-06-291,1381,1401,1111,127536,2001,127
2021-06-281,1331,1831,1221,161829,7001,161
2021-06-251,1341,1421,1331,135186,6001,135
2021-06-241,1231,1271,1181,125170,8001,125
2021-06-231,1421,1481,1301,133133,7001,133
2021-06-221,1471,1541,1351,142368,7001,142
2021-06-211,1441,1441,1161,117306,4001,117
2021-06-181,1681,1771,1611,163280,0001,163
2021-06-171,1721,1831,1631,163225,4001,163
2021-06-161,1781,1901,1761,181163,2001,181
2021-06-151,1721,1861,1711,183207,1001,183
2021-06-141,1731,1791,1691,173204,1001,173
2021-06-111,1661,1751,1641,170307,6001,170
2021-06-101,1731,1751,1641,168280,9001,168
2021-06-091,1751,1831,1711,171171,9001,171
2021-06-081,1801,1811,1681,173240,9001,173
2021-06-071,1921,1931,1801,180223,9001,180
2021-06-041,1901,1971,1791,191287,5001,191
2021-06-031,1811,1961,1801,185227,3001,185
2021-06-021,1811,1881,1681,182226,6001,182
2021-06-011,1751,1841,1701,183239,4001,183
2021-05-311,1971,2031,1791,184238,6001,184
2021-05-281,1971,2101,1941,204232,3001,204
2021-05-271,1921,2021,1731,173438,9001,173
2021-05-261,1951,2031,1861,190260,7001,190
2021-05-251,2211,2251,2091,211178,9001,211
2021-05-241,2051,2261,2051,215200,6001,215
2021-05-211,1931,2031,1881,197227,4001,197
2021-05-201,1801,2021,1801,195197,5001,195
2021-05-191,1801,1951,1751,180263,2001,180
2021-05-181,1911,2061,1881,198233,6001,198
2021-05-171,1801,1871,1681,183174,5001,183
2021-05-141,1751,1921,1681,176209,1001,176
2021-05-131,1501,1771,1481,157257,2001,157
2021-05-121,2101,2111,1571,175347,7001,175
2021-05-111,2401,2531,2141,217228,5001,217
2021-05-101,2531,2601,2441,249170,8001,249
2021-05-071,2391,2621,2351,255296,2001,255
2021-05-061,2221,2511,2211,229351,2001,229
2021-04-301,2401,2431,2241,225311,7001,225
2021-04-281,2141,2491,2081,227425,0001,227
2021-04-271,2211,2241,2111,211173,2001,211
2021-04-261,2481,2481,2281,228193,9001,228
2021-04-231,2391,2471,2341,236137,8001,236
2021-04-221,2661,2661,2501,260134,3001,260
2021-04-211,2661,2671,2341,244302,1001,244
2021-04-201,3021,3101,2881,296301,3001,296
2021-04-191,3001,3201,3001,318108,2001,318
2021-04-161,2991,3021,2861,300100,2001,300
2021-04-151,3191,3231,3011,30772,7001,307
2021-04-141,2971,3071,2911,307204,7001,307
2021-04-131,3191,3471,3121,323223,3001,323
2021-04-121,3131,3361,3061,327313,7001,327
2021-04-091,2991,3071,2901,295204,6001,295
2021-04-081,3041,3101,2901,290270,6001,290
2021-04-071,3041,3191,2901,313326,8001,313
2021-04-061,3341,3371,2961,312205,9001,312
2021-04-051,3161,3271,3101,325146,7001,325
2021-04-021,2971,3141,2931,310226,3001,310
2021-04-011,3101,3281,2981,301194,7001,301
2021-03-311,2951,3131,2851,298175,0001,298
2021-03-301,3301,3301,3071,323257,6001,323
2021-03-291,3491,3541,3161,340333,6001,340
2021-03-261,3351,3391,3141,319335,4001,319
2021-03-251,3011,3131,2971,309225,0001,309
2021-03-241,3251,3301,2871,289352,5001,289
2021-03-231,3741,3751,3421,344246,2001,344
2021-03-221,3711,3801,3491,374320,8001,374
2021-03-191,3641,3771,3491,372382,6001,372
2021-03-181,3651,3801,3611,378417,0001,378
2021-03-171,3391,3571,3291,357263,6001,357
2021-03-161,3391,3531,3291,351303,7001,351
2021-03-151,3401,3661,3231,343534,8001,343
2021-03-121,3121,3141,2881,313407,2001,313
2021-03-111,2971,3251,2851,304545,3001,304
2021-03-101,2761,2761,2551,267157,0001,267
2021-03-091,2751,2791,2491,277246,0001,277
2021-03-081,2781,2801,2361,249221,5001,249
2021-03-051,2501,2631,2371,262303,6001,262
2021-03-041,2231,2501,2161,248266,2001,248
2021-03-031,2211,2381,2111,235247,7001,235
2021-03-021,2151,2201,1991,212271,8001,212
2021-03-011,1891,2191,1821,219331,1001,219
2021-02-261,2071,2081,1591,159428,2001,159
2021-02-251,2451,2451,2201,226266,7001,226
2021-02-241,2501,2621,2351,237341,7001,237
2021-02-221,2451,2581,2381,243363,2001,243
2021-02-191,2211,2411,2171,227399,2001,227
2021-02-181,2191,2291,2091,212304,0001,212
2021-02-171,2131,2321,2131,218248,0001,218
2021-02-161,2291,2331,2031,212357,6001,212
2021-02-151,2381,2451,2171,230457,7001,230
2021-02-121,1561,2301,1561,212529,6001,212
2021-02-101,1551,1701,1521,155220,1001,155
2021-02-091,1811,1821,1591,166282,1001,166
2021-02-081,1801,1961,1751,192248,2001,192
2021-02-051,1691,1751,1641,171169,3001,171
2021-02-041,1561,1651,1521,162225,5001,162
2021-02-031,1711,1761,1591,169209,6001,169
2021-02-021,1671,1741,1581,163289,5001,163
2021-02-011,1041,1521,1031,149230,9001,149
2021-01-291,1451,1551,1101,110320,9001,110
2021-01-281,1401,1601,1341,146464,2001,146
2021-01-271,1641,1761,1611,165156,8001,165
2021-01-261,1671,1731,1601,161157,0001,161
2021-01-251,1741,1791,1611,176168,0001,176
2021-01-221,1711,1741,1591,160157,2001,160
2021-01-211,1901,2081,1831,186163,5001,186
2021-01-201,1801,1881,1671,184238,5001,184
2021-01-191,1961,1991,1831,183213,6001,183
2021-01-181,1801,1861,1751,183142,0001,183
2021-01-151,2011,2071,1851,193234,7001,193
2021-01-141,2171,2231,2031,206266,5001,206
2021-01-131,2161,2301,2071,226271,8001,226
2021-01-121,1841,2121,1771,210258,2001,210
2021-01-081,1971,2031,1771,192397,3001,192
2021-01-071,1811,2081,1731,192359,1001,192
2021-01-061,1721,1851,1681,173215,2001,173
2021-01-051,1661,1801,1591,168276,2001,168
2021-01-041,2061,2061,1661,179229,3001,179

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