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
2022-12-30	1,109	1,121	1,109	1,112	145,500	1,112
2022-12-29	1,095	1,109	1,090	1,109	189,000	1,109
2022-12-28	1,124	1,128	1,120	1,122	158,700	1,122
2022-12-27	1,134	1,137	1,126	1,129	65,100	1,129
2022-12-26	1,133	1,136	1,127	1,134	102,900	1,134
2022-12-23	1,121	1,125	1,118	1,122	125,400	1,122
2022-12-22	1,111	1,125	1,110	1,123	143,900	1,123
2022-12-21	1,110	1,122	1,107	1,107	168,800	1,107
2022-12-20	1,129	1,132	1,104	1,113	158,400	1,113
2022-12-19	1,121	1,130	1,121	1,123	67,000	1,123
2022-12-16	1,134	1,143	1,124	1,129	240,900	1,129
2022-12-15	1,134	1,150	1,134	1,140	105,500	1,140
2022-12-14	1,138	1,140	1,132	1,137	78,800	1,137
2022-12-13	1,141	1,143	1,130	1,130	109,600	1,130
2022-12-12	1,125	1,134	1,124	1,130	148,500	1,130
2022-12-09	1,122	1,136	1,122	1,130	139,500	1,130
2022-12-08	1,125	1,128	1,116	1,127	187,400	1,127
2022-12-07	1,128	1,142	1,124	1,128	82,000	1,128
2022-12-06	1,120	1,137	1,120	1,131	120,600	1,131
2022-12-05	1,143	1,144	1,117	1,126	191,100	1,126
2022-12-02	1,159	1,159	1,130	1,137	223,200	1,137
2022-12-01	1,179	1,180	1,151	1,165	204,700	1,165
2022-11-30	1,171	1,179	1,168	1,177	284,600	1,177
2022-11-29	1,176	1,181	1,166	1,173	134,100	1,173
2022-11-28	1,179	1,180	1,170	1,178	206,500	1,178
2022-11-25	1,182	1,187	1,176	1,184	112,900	1,184
2022-11-24	1,176	1,184	1,173	1,178	160,300	1,178
2022-11-22	1,151	1,168	1,151	1,166	241,300	1,166
2022-11-21	1,150	1,157	1,143	1,146	147,400	1,146
2022-11-18	1,151	1,153	1,145	1,145	147,300	1,145
2022-11-17	1,143	1,156	1,142	1,150	133,500	1,150
2022-11-16	1,138	1,143	1,127	1,142	136,400	1,142
2022-11-15	1,138	1,144	1,136	1,141	120,800	1,141
2022-11-14	1,153	1,155	1,138	1,138	192,800	1,138
2022-11-11	1,176	1,177	1,160	1,164	210,400	1,164
2022-11-10	1,161	1,164	1,153	1,158	171,000	1,158
2022-11-09	1,168	1,175	1,165	1,170	162,000	1,170
2022-11-08	1,154	1,169	1,150	1,166	189,900	1,166
2022-11-07	1,146	1,154	1,145	1,149	172,500	1,149
2022-11-04	1,140	1,147	1,137	1,140	289,000	1,140
2022-11-02	1,145	1,157	1,142	1,144	515,400	1,144
2022-11-01	1,157	1,174	1,149	1,150	235,500	1,150
2022-10-31	1,138	1,151	1,120	1,143	409,000	1,143
2022-10-28	1,131	1,146	1,127	1,127	960,000	1,127
2022-10-27	1,155	1,157	1,141	1,143	197,200	1,143
2022-10-26	1,155	1,160	1,151	1,153	215,500	1,153
2022-10-25	1,153	1,156	1,149	1,154	178,600	1,154
2022-10-24	1,149	1,153	1,139	1,143	256,000	1,143
2022-10-21	1,136	1,141	1,131	1,131	180,700	1,131
2022-10-20	1,132	1,144	1,132	1,133	153,900	1,133
2022-10-19	1,136	1,146	1,136	1,139	131,800	1,139
2022-10-18	1,140	1,141	1,130	1,134	158,200	1,134
2022-10-17	1,133	1,133	1,119	1,120	149,400	1,120
2022-10-14	1,149	1,149	1,131	1,138	218,600	1,138
2022-10-13	1,118	1,122	1,107	1,119	181,600	1,119
2022-10-12	1,131	1,138	1,122	1,122	229,600	1,122
2022-10-11	1,137	1,141	1,125	1,131	244,300	1,131
2022-10-07	1,134	1,148	1,132	1,141	194,600	1,141
2022-10-06	1,141	1,156	1,141	1,145	260,700	1,145
2022-10-05	1,142	1,153	1,131	1,138	314,000	1,138
2022-10-04	1,095	1,121	1,094	1,114	231,700	1,114
2022-10-03	1,077	1,084	1,070	1,077	138,000	1,077
2022-09-30	1,078	1,086	1,070	1,079	177,500	1,079
2022-09-29	1,083	1,093	1,074	1,086	162,900	1,086
2022-09-28	1,055	1,063	1,050	1,063	165,800	1,063
2022-09-27	1,074	1,076	1,059	1,063	190,900	1,063
2022-09-26	1,092	1,092	1,059	1,063	283,500	1,063
2022-09-22	1,089	1,101	1,089	1,100	167,000	1,100
2022-09-21	1,105	1,105	1,095	1,100	146,600	1,100
2022-09-20	1,108	1,122	1,106	1,109	130,900	1,109
2022-09-16	1,100	1,111	1,097	1,100	139,600	1,100
2022-09-15	1,109	1,109	1,099	1,107	124,900	1,107
2022-09-14	1,121	1,121	1,109	1,109	128,200	1,109
2022-09-13	1,129	1,138	1,124	1,137	195,000	1,137
2022-09-12	1,133	1,137	1,128	1,132	154,000	1,132
2022-09-09	1,116	1,130	1,115	1,129	223,400	1,129
2022-09-08	1,107	1,120	1,107	1,117	233,900	1,117
2022-09-07	1,086	1,090	1,082	1,089	176,200	1,089
2022-09-06	1,092	1,093	1,082	1,086	153,000	1,086
2022-09-05	1,084	1,088	1,076	1,084	213,000	1,084
2022-09-02	1,096	1,096	1,075	1,085	254,200	1,085
2022-09-01	1,080	1,088	1,080	1,085	180,000	1,085
2022-08-31	1,090	1,093	1,083	1,089	222,200	1,089
2022-08-30	1,108	1,111	1,102	1,106	125,500	1,106
2022-08-29	1,093	1,103	1,092	1,102	161,300	1,102
2022-08-26	1,116	1,122	1,115	1,118	111,900	1,118
2022-08-25	1,114	1,120	1,108	1,114	104,600	1,114
2022-08-24	1,103	1,113	1,103	1,106	119,300	1,106
2022-08-23	1,100	1,107	1,093	1,101	117,500	1,101
2022-08-22	1,106	1,116	1,100	1,107	143,400	1,107
2022-08-19	1,122	1,125	1,112	1,113	146,300	1,113
2022-08-18	1,119	1,121	1,104	1,105	145,200	1,105
2022-08-17	1,118	1,123	1,108	1,119	339,300	1,119
2022-08-16	1,108	1,108	1,093	1,099	193,100	1,099
2022-08-15	1,116	1,118	1,093	1,094	247,900	1,094
2022-08-12	1,088	1,116	1,088	1,109	283,800	1,109
2022-08-10	1,072	1,078	1,067	1,078	104,200	1,078
2022-08-09	1,079	1,081	1,068	1,072	111,100	1,072
2022-08-08	1,071	1,080	1,067	1,078	134,400	1,078
2022-08-05	1,043	1,074	1,043	1,071	257,700	1,071
2022-08-04	1,068	1,068	1,045	1,051	205,000	1,051
2022-08-03	1,062	1,069	1,055	1,064	241,900	1,064
2022-08-02	1,057	1,073	1,055	1,058	298,800	1,058
2022-08-01	1,042	1,074	1,038	1,074	350,800	1,074
2022-07-29	1,067	1,067	1,028	1,029	426,000	1,029
2022-07-28	1,061	1,063	1,048	1,059	1,002,900	1,059
2022-07-27	1,052	1,062	1,043	1,062	225,000	1,062
2022-07-26	1,066	1,069	1,057	1,060	202,700	1,060
2022-07-25	1,071	1,072	1,059	1,061	185,500	1,061
2022-07-22	1,071	1,079	1,067	1,076	199,100	1,076
2022-07-21	1,057	1,072	1,055	1,069	159,200	1,069
2022-07-20	1,059	1,067	1,052	1,067	221,800	1,067
2022-07-19	1,030	1,037	1,028	1,034	266,300	1,034
2022-07-15	1,027	1,027	1,015	1,023	455,200	1,023
2022-07-14	1,030	1,035	1,027	1,035	176,300	1,035
2022-07-13	1,037	1,046	1,034	1,034	228,400	1,034
2022-07-12	1,048	1,053	1,035	1,035	224,500	1,035
2022-07-11	1,055	1,065	1,053	1,061	298,800	1,061
2022-07-08	1,033	1,051	1,032	1,037	436,600	1,037
2022-07-07	1,032	1,037	1,022	1,034	334,600	1,034
2022-07-06	1,020	1,030	1,019	1,024	298,700	1,024
2022-07-05	1,044	1,044	1,033	1,035	172,000	1,035
2022-07-04	1,045	1,050	1,037	1,042	207,600	1,042
2022-07-01	1,023	1,037	1,021	1,028	511,700	1,028
2022-06-30	1,032	1,036	1,007	1,009	407,900	1,009
2022-06-29	1,035	1,036	1,023	1,029	681,500	1,029
2022-06-28	1,041	1,057	1,038	1,054	414,800	1,054
2022-06-27	1,040	1,045	1,029	1,038	212,700	1,038
2022-06-24	1,014	1,035	1,007	1,034	428,700	1,034
2022-06-23	1,012	1,021	1,008	1,011	283,800	1,011
2022-06-22	1,026	1,030	1,012	1,014	273,100	1,014
2022-06-21	1,022	1,025	1,009	1,019	299,700	1,019
2022-06-20	1,023	1,026	998	999	202,800	999
2022-06-17	1,010	1,023	1,005	1,020	262,600	1,020
2022-06-16	1,035	1,050	1,032	1,036	178,700	1,036
2022-06-15	1,030	1,039	1,030	1,031	159,700	1,031
2022-06-14	1,022	1,039	1,022	1,034	161,600	1,034
2022-06-13	1,035	1,044	1,027	1,038	217,100	1,038
2022-06-10	1,052	1,063	1,045	1,056	200,500	1,056
2022-06-09	1,065	1,072	1,061	1,061	219,600	1,061
2022-06-08	1,057	1,075	1,057	1,065	196,400	1,065
2022-06-07	1,055	1,066	1,054	1,056	156,900	1,056
2022-06-06	1,040	1,048	1,036	1,046	158,300	1,046
2022-06-03	1,060	1,065	1,047	1,051	203,900	1,051
2022-06-02	1,045	1,048	1,038	1,045	154,800	1,045
2022-06-01	1,024	1,053	1,024	1,047	261,100	1,047
2022-05-31	1,033	1,037	1,020	1,024	380,800	1,024
2022-05-30	1,016	1,036	1,014	1,033	609,100	1,033
2022-05-27	1,006	1,012	997	1,005	236,100	1,005
2022-05-26	984	1,002	984	988	229,300	988
2022-05-25	990	997	987	989	202,700	989
2022-05-24	998	1,003	983	985	179,600	985
2022-05-23	1,011	1,014	996	996	164,300	996
2022-05-20	985	1,001	983	998	177,400	998
2022-05-19	980	990	973	988	254,200	988
2022-05-18	1,002	1,008	997	1,002	185,300	1,002
2022-05-17	1,008	1,018	1,002	1,005	125,900	1,005
2022-05-16	1,039	1,042	1,009	1,010	172,200	1,010
2022-05-13	1,013	1,023	1,006	1,021	254,000	1,021
2022-05-12	1,026	1,030	1,015	1,015	195,700	1,015
2022-05-11	1,029	1,040	1,024	1,034	190,800	1,034
2022-05-10	1,028	1,045	1,021	1,044	164,600	1,044
2022-05-09	1,045	1,053	1,039	1,039	195,500	1,039
2022-05-06	1,061	1,065	1,051	1,057	221,900	1,057
2022-05-02	1,066	1,080	1,047	1,053	192,900	1,053
2022-04-28	1,039	1,087	1,033	1,069	385,400	1,069
2022-04-27	1,056	1,057	1,031	1,035	679,300	1,035
2022-04-26	1,079	1,079	1,066	1,066	273,700	1,066
2022-04-25	1,064	1,072	1,055	1,070	179,200	1,070
2022-04-22	1,075	1,080	1,068	1,078	145,300	1,078
2022-04-21	1,099	1,101	1,089	1,092	188,500	1,092
2022-04-20	1,079	1,086	1,074	1,080	134,500	1,080
2022-04-19	1,074	1,075	1,057	1,064	132,700	1,064
2022-04-18	1,050	1,060	1,035	1,048	107,500	1,048
2022-04-15	1,075	1,078	1,065	1,067	140,400	1,067
2022-04-14	1,079	1,090	1,079	1,085	125,600	1,085
2022-04-13	1,074	1,085	1,073	1,079	378,800	1,079
2022-04-12	1,080	1,084	1,066	1,069	323,100	1,069
2022-04-11	1,077	1,091	1,074	1,080	228,400	1,080
2022-04-08	1,074	1,086	1,069	1,074	209,900	1,074
2022-04-07	1,065	1,070	1,054	1,066	167,600	1,066
2022-04-06	1,106	1,107	1,076	1,076	184,300	1,076
2022-04-05	1,126	1,131	1,111	1,112	264,900	1,112
2022-04-04	1,094	1,124	1,094	1,117	210,400	1,117
2022-04-01	1,074	1,093	1,063	1,087	192,200	1,087
2022-03-31	1,084	1,098	1,074	1,079	236,800	1,079
2022-03-30	1,119	1,123	1,094	1,102	224,100	1,102
2022-03-29	1,104	1,118	1,100	1,118	257,500	1,118
2022-03-28	1,113	1,117	1,093	1,101	179,000	1,101
2022-03-25	1,108	1,128	1,106	1,119	261,500	1,119
2022-03-24	1,097	1,098	1,082	1,096	318,700	1,096
2022-03-23	1,086	1,111	1,086	1,108	301,600	1,108
2022-03-22	1,098	1,102	1,077	1,081	271,500	1,081
2022-03-18	1,081	1,094	1,076	1,084	499,800	1,084
2022-03-17	1,106	1,113	1,087	1,095	363,100	1,095
2022-03-16	1,095	1,100	1,076	1,081	218,000	1,081
2022-03-15	1,057	1,092	1,056	1,089	182,300	1,089
2022-03-14	1,062	1,074	1,053	1,067	189,000	1,067
2022-03-11	1,042	1,053	1,039	1,045	303,500	1,045
2022-03-10	1,026	1,058	1,020	1,058	466,800	1,058
2022-03-09	1,031	1,032	1,004	1,005	279,700	1,005
2022-03-08	1,020	1,039	1,019	1,023	264,200	1,023
2022-03-07	1,050	1,052	1,040	1,042	245,400	1,042
2022-03-04	1,083	1,083	1,057	1,059	264,600	1,059
2022-03-03	1,091	1,091	1,080	1,085	314,800	1,085
2022-03-02	1,075	1,091	1,075	1,077	237,600	1,077
2022-03-01	1,109	1,114	1,099	1,099	296,900	1,099
2022-02-28	1,092	1,095	1,082	1,093	292,200	1,093
2022-02-25	1,077	1,081	1,062	1,072	293,500	1,072
2022-02-24	1,071	1,081	1,067	1,077	257,700	1,077
2022-02-22	1,061	1,074	1,059	1,069	239,100	1,069
2022-02-21	1,072	1,079	1,067	1,074	172,600	1,074
2022-02-18	1,096	1,108	1,091	1,094	205,600	1,094
2022-02-17	1,128	1,128	1,102	1,108	187,100	1,108
2022-02-16	1,108	1,120	1,108	1,117	241,600	1,117
2022-02-15	1,096	1,109	1,094	1,098	260,700	1,098
2022-02-14	1,108	1,110	1,091	1,096	237,200	1,096
2022-02-10	1,136	1,136	1,115	1,118	166,800	1,118
2022-02-09	1,126	1,128	1,119	1,122	180,900	1,122
2022-02-08	1,144	1,150	1,120	1,125	155,000	1,125
2022-02-07	1,130	1,140	1,120	1,128	122,900	1,128
2022-02-04	1,127	1,145	1,127	1,142	142,800	1,142
2022-02-03	1,127	1,138	1,127	1,128	132,800	1,128
2022-02-02	1,109	1,135	1,109	1,134	204,600	1,134
2022-02-01	1,117	1,129	1,113	1,113	224,800	1,113
2022-01-31	1,120	1,130	1,107	1,125	186,200	1,125
2022-01-28	1,115	1,130	1,113	1,130	367,500	1,130
2022-01-27	1,129	1,139	1,097	1,104	236,100	1,104
2022-01-26	1,130	1,134	1,117	1,117	172,600	1,117
2022-01-25	1,125	1,136	1,115	1,131	226,000	1,131
2022-01-24	1,108	1,133	1,106	1,131	185,700	1,131
2022-01-21	1,101	1,114	1,097	1,109	188,400	1,109
2022-01-20	1,100	1,127	1,100	1,114	224,400	1,114
2022-01-19	1,112	1,123	1,101	1,103	290,000	1,103
2022-01-18	1,134	1,136	1,116	1,119	162,500	1,119
2022-01-17	1,137	1,148	1,130	1,134	123,100	1,134
2022-01-14	1,167	1,167	1,119	1,126	420,800	1,126
2022-01-13	1,189	1,191	1,173	1,176	174,600	1,176
2022-01-12	1,183	1,195	1,183	1,191	153,700	1,191
2022-01-11	1,178	1,183	1,167	1,177	143,000	1,177
2022-01-07	1,189	1,198	1,174	1,177	176,500	1,177
2022-01-06	1,177	1,196	1,175	1,177	211,500	1,177
2022-01-05	1,185	1,191	1,174	1,186	228,900	1,186
2022-01-04	1,163	1,175	1,149	1,173	185,900	1,173

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