4045 東亞合成(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	340	343	335	339	236,000	447.05
1983-12-27	339	345	337	340	431,000	448.36
1983-12-26	343	351	343	348	2,983,001	458.91
1983-12-24	338	346	338	346	1,603,001	456.28
1983-12-23	340	350	333	338	3,785,002	445.73
1983-12-22	345	345	330	330	1,403,001	435.18
1983-12-21	342	348	341	345	6,146,003	454.96
1983-12-20	329	339	329	332	4,455,002	437.82
1983-12-19	310	329	310	325	1,123,001	428.58
1983-12-17	329	333	325	325	1,447,001	428.58
1983-12-16	320	334	318	334	3,468,002	440.45
1983-12-15	313	319	313	319	453,000	420.67
1983-12-14	315	317	310	311	426,000	410.12
1983-12-13	315	319	313	315	669,000	415.40
1983-12-12	322	324	315	317	2,503,001	418.03
1983-12-09	305	314	299	314	2,316,001	414.08
1983-12-08	287	303	287	303	690,000	399.57
1983-12-07	290	290	287	289	105,000	381.11
1983-12-06	286	293	285	287	174,000	378.47
1983-12-05	292	295	282	282	568,000	371.88
1983-12-03	298	299	293	293	249,000	386.38
1983-12-02	292	298	291	298	656,000	392.98
1983-12-01	293	294	291	291	389,000	383.75
1983-11-30	297	297	291	293	107,000	386.38
1983-11-29	292	294	291	291	95,000	383.75
1983-11-28	297	299	292	294	164,000	387.70
1983-11-26	296	296	294	294	117,000	387.70
1983-11-25	300	304	296	296	203,000	390.34
1983-11-24	301	301	298	298	139,000	392.98
1983-11-22	304	305	301	301	294,000	396.93
1983-11-21	304	304	301	304	127,000	400.89
1983-11-19	298	304	298	300	51,000	395.62
1983-11-18	297	302	297	298	244,000	392.98
1983-11-17	305	305	302	304	205,000	400.89
1983-11-16	309	309	301	301	275,000	396.93
1983-11-15	315	315	306	306	1,357,001	403.53
1983-11-14	300	313	300	309	1,672,001	407.48
1983-11-11	295	299	295	296	235,000	390.34
1983-11-10	303	303	291	291	140,000	383.75
1983-11-09	305	305	298	303	343,000	399.57
1983-11-08	299	304	299	299	482,000	394.30
1983-11-07	300	300	295	298	110,000	392.98
1983-11-05	303	303	298	301	345,000	396.93
1983-11-04	303	309	301	302	589,000	398.25
1983-11-02	298	303	296	302	363,000	398.25
1983-11-01	296	300	292	296	276,000	390.34
1983-10-31	291	296	291	294	161,000	387.70
1983-10-29	291	292	290	290	85,000	382.43
1983-10-28	290	293	289	290	289,000	382.43
1983-10-27	290	292	288	288	157,000	379.79
1983-10-26	288	288	287	287	153,000	378.47
1983-10-25	286	288	286	286	282,000	377.15
1983-10-24	290	290	285	285	125,000	375.84
1983-10-22	288	293	288	293	67,000	386.38
1983-10-21	291	295	288	295	154,000	389.02
1983-10-20	291	296	291	291	120,000	383.75
1983-10-19	290	290	286	286	157,000	377.15
1983-10-18	292	293	286	286	341,000	377.15
1983-10-17	289	295	289	292	126,000	385.07
1983-10-15	286	290	286	287	101,000	378.47
1983-10-14	296	296	283	284	372,000	374.52
1983-10-13	300	302	294	294	402,000	387.70
1983-10-12	299	303	297	302	422,000	398.25
1983-10-11	305	305	298	300	463,000	395.62
1983-10-07	298	304	297	304	1,091,001	400.89
1983-10-06	298	300	297	297	287,000	391.66
1983-10-05	298	300	297	297	472,000	391.66
1983-10-04	302	303	297	297	493,000	391.66
1983-10-03	303	303	296	296	285,000	390.34
1983-10-01	300	304	295	300	666,000	395.62
1983-09-30	289	296	287	295	353,000	389.02
1983-09-29	295	295	287	288	371,000	379.79
1983-09-28	287	295	282	295	435,000	389.02
1983-09-27	285	289	280	282	591,000	371.88
1983-09-26	294	294	288	289	290,000	381.11
1983-09-24	292	294	290	290	275,000	382.43
1983-09-22	295	295	291	293	276,000	386.38
1983-09-21	290	294	288	293	700,000	386.38
1983-09-20	293	293	288	290	291,000	382.43
1983-09-19	293	295	288	291	262,000	383.75
1983-09-17	298	298	293	293	274,000	386.38
1983-09-16	299	299	292	293	489,000	386.38
1983-09-14	308	308	300	300	813,000	395.62
1983-09-13	313	320	305	310	1,374,001	408.80
1983-09-12	325	327	311	311	3,674,002	410.12
1983-09-09	318	338	307	314	10,913,005	414.08
1983-09-08	274	319	274	318	9,682,005	419.35
1983-09-07	275	277	272	273	481,000	360.01
1983-09-06	278	279	275	275	440,000	362.65
1983-09-05	281	282	277	277	403,000	365.29
1983-09-03	278	280	276	278	917,000	366.60
1983-09-02	287	287	276	276	1,646,001	363.97
1983-09-01	287	289	283	285	1,293,001	375.84
1983-08-31	295	296	283	283	2,939,001	373.20
1983-08-30	287	296	285	292	7,172,003	385.07
1983-08-29	284	290	278	283	4,083,002	373.20
1983-08-27	284	286	279	282	3,674,002	371.88
1983-08-26	270	285	269	280	5,041,002	369.24
1983-08-25	269	272	265	268	1,070,001	353.42
1983-08-24	265	269	262	269	659,000	354.74
1983-08-23	272	272	265	265	895,000	349.46
1983-08-22	270	277	269	272	2,637,001	358.69
1983-08-20	262	270	262	269	2,246,001	354.74
1983-08-19	257	265	256	257	784,000	338.91
1983-08-18	256	258	253	255	206,000	336.27
1983-08-17	262	263	255	255	430,000	336.27
1983-08-16	255	262	255	262	248,000	345.50
1983-08-15	255	258	254	254	161,000	334.95
1983-08-12	256	260	252	253	292,000	333.64
1983-08-11	261	265	256	256	258,000	337.59
1983-08-10	266	266	260	260	560,000	342.87
1983-08-09	256	270	252	258	1,305,001	340.23
1983-08-08	253	259	251	251	102,000	331
1983-08-06	254	254	252	254	207,000	334.95
1983-08-05	260	262	254	254	285,000	334.95
1983-08-04	257	259	251	257	302,000	338.91
1983-08-03	260	260	249	252	336,000	332.32
1983-08-02	266	270	260	260	1,721,001	342.87
1983-08-01	262	265	260	265	1,415,001	349.46
1983-07-30	254	260	252	257	413,000	338.91
1983-07-29	265	265	257	257	857,000	338.91
1983-07-28	260	269	256	261	2,669,001	344.19
1983-07-27	245	257	245	256	612,000	337.59
1983-07-26	245	250	244	245	305,000	323.09
1983-07-25	254	255	245	245	286,000	323.09
1983-07-23	252	255	250	254	364,000	334.95
1983-07-22	261	261	255	257	1,741,001	338.91
1983-07-21	242	245	240	242	119,000	319.13
1983-07-20	240	245	239	240	79,000	316.49
1983-07-19	240	242	238	242	158,000	319.13
1983-07-18	241	241	240	240	96,000	316.49
1983-07-15	244	244	242	243	129,000	320.45
1983-07-14	240	245	240	242	223,000	319.13
1983-07-13	251	253	245	245	231,000	323.09
1983-07-12	253	255	251	251	267,000	331
1983-07-11	255	257	253	253	279,000	333.64
1983-07-09	256	258	253	253	273,000	333.64
1983-07-08	255	259	253	256	398,000	337.59
1983-07-07	261	262	252	252	648,000	332.32
1983-07-06	257	262	255	260	2,235,001	342.87
1983-07-05	253	260	252	254	2,170,001	334.95
1983-07-04	254	254	251	251	455,000	331
1983-07-02	252	254	251	251	553,000	331
1983-07-01	250	252	247	250	410,000	329.68
1983-06-30	253	253	247	250	441,000	329.68
1983-06-29	253	256	249	250	1,532,001	329.68
1983-06-28	240	253	240	252	1,364,001	332.32
1983-06-27	244	244	240	240	123,000	316.49
1983-06-25	236	240	236	240	200,000	316.49
1983-06-24	235	239	233	234	121,000	308.58
1983-06-23	238	238	230	235	86,000	309.90
1983-06-22	240	241	229	235	149,000	309.90
1983-06-21	244	244	235	239	273,000	315.17
1983-06-20	243	248	241	244	350,000	321.77
1983-06-17	249	249	238	238	449,000	313.86
1983-06-16	238	245	238	245	175,000	323.09
1983-06-15	244	249	238	240	860,000	316.49
1983-06-14	238	244	234	241	659,000	317.81
1983-06-13	232	238	232	234	241,000	308.58
1983-06-11	230	233	230	233	97,000	307.26
1983-06-10	226	230	225	230	79,000	303.31
1983-06-09	226	230	225	227	97,000	299.35
1983-06-08	226	227	226	227	76,000	299.35
1983-06-07	225	228	225	226	87,000	298.03
1983-06-06	226	227	225	226	152,000	298.03
1983-06-04	228	229	226	226	97,000	298.03
1983-06-03	228	230	227	230	120,000	303.31
1983-06-02	227	230	226	230	169,000	303.31
1983-06-01	228	230	227	227	236,000	299.35
1983-05-31	235	238	228	228	146,000	300.67
1983-05-30	230	235	230	235	112,000	309.90
1983-05-28	229	231	228	230	179,000	303.31
1983-05-27	230	235	228	229	173,000	301.99
1983-05-26	230	231	228	228	267,000	300.67
1983-05-25	238	238	231	231	205,000	304.62
1983-05-24	228	233	228	233	100,000	307.26
1983-05-23	229	229	228	228	156,000	300.67
1983-05-20	228	230	227	229	355,000	301.99
1983-05-19	235	235	229	230	326,000	303.31
1983-05-18	239	239	232	232	264,000	305.94
1983-05-17	236	239	236	239	281,000	315.17
1983-05-16	237	243	236	241	114,000	317.81
1983-05-14	243	243	238	239	219,000	315.17
1983-05-13	248	251	238	238	1,590,001	313.86
1983-05-12	237	245	235	243	829,000	320.45
1983-05-11	229	237	227	232	222,000	305.94
1983-05-10	230	233	228	229	246,000	301.99
1983-05-09	232	234	231	231	85,000	304.62
1983-05-07	231	233	231	231	131,000	304.62
1983-05-06	233	235	231	235	114,000	309.90
1983-05-04	234	238	233	233	125,000	307.26
1983-05-02	232	238	232	233	140,000	307.26
1983-04-30	235	240	234	240	96,000	316.49
1983-04-28	239	243	236	237	154,000	312.54
1983-04-27	241	245	239	244	170,000	321.77
1983-04-26	237	242	237	240	214,000	316.49
1983-04-25	230	234	229	232	239,000	305.94
1983-04-23	229	230	228	228	228,000	300.67
1983-04-22	229	231	229	229	351,000	301.99
1983-04-21	235	236	230	230	462,000	303.31
1983-04-20	237	237	235	235	124,000	309.90
1983-04-19	238	240	236	236	134,000	311.22
1983-04-18	239	240	237	237	331,000	312.54
1983-04-15	237	241	237	238	359,000	313.86
1983-04-14	240	241	237	237	269,000	312.54
1983-04-13	238	240	237	239	354,000	315.17
1983-04-12	241	242	237	238	178,000	313.86
1983-04-11	237	242	237	242	207,000	319.13
1983-04-09	238	239	237	237	165,000	312.54
1983-04-08	238	240	236	240	309,000	316.49
1983-04-07	241	244	236	236	441,000	311.22
1983-04-06	240	242	236	240	419,000	316.49
1983-04-05	242	243	240	240	349,000	316.49
1983-04-04	244	245	241	241	443,000	317.81
1983-04-02	241	244	241	244	268,000	321.77
1983-04-01	244	245	241	243	652,000	320.45
1983-03-31	243	246	242	246	430,000	324.41
1983-03-30	253	255	243	248	622,000	327.04
1983-03-29	245	257	245	253	858,000	333.64
1983-03-28	243	248	242	245	434,000	323.09
1983-03-26	242	245	241	241	338,000	317.81
1983-03-25	245	246	242	242	302,000	319.13
1983-03-24	244	247	241	243	636,000	320.45
1983-03-23	241	244	241	242	578,000	319.13
1983-03-22	246	247	242	242	491,000	319.13
1983-03-18	251	254	245	249	586,000	328.36
1983-03-17	244	255	243	250	697,000	329.68
1983-03-16	252	252	242	245	1,604,001	323.09
1983-03-15	253	258	250	250	1,149,001	329.68
1983-03-14	259	264	251	255	1,185,001	336.27
1983-03-12	271	272	260	262	2,212,001	345.50
1983-03-11	264	271	262	270	8,051,004	356.05
1983-03-10	250	262	250	259	2,375,001	341.55
1983-03-09	247	250	245	247	686,000	325.72
1983-03-08	246	252	245	246	1,106,001	324.41
1983-03-07	251	256	245	245	1,324,001	323.09
1983-03-05	251	257	250	255	1,683,001	336.27
1983-03-04	258	263	245	252	3,286,002	332.32
1983-03-03	270	279	261	263	7,501,004	346.82
1983-03-02	262	275	258	270	13,045,006	356.05
1983-03-01	259	264	248	257	6,462,003	338.91
1983-02-28	244	260	243	259	3,535,002	341.55
1983-02-26	252	252	237	244	1,501,001	321.77
1983-02-25	258	263	248	250	11,256,005	329.68
1983-02-24	234	254	234	253	5,657,003	333.64
1983-02-23	240	240	230	233	833,000	307.26
1983-02-22	240	244	234	239	1,550,001	315.17
1983-02-21	229	245	226	239	2,221,001	315.17
1983-02-18	225	226	221	226	434,000	298.03
1983-02-17	229	229	218	220	492,000	290.12
1983-02-16	228	230	225	228	470,000	300.67
1983-02-15	228	234	218	218	699,000	287.48
1983-02-14	237	240	229	231	1,013,000	304.62
1983-02-12	231	234	225	232	1,242,001	305.94
1983-02-10	216	218	211	216	1,082,001	284.84
1983-02-09	229	229	219	219	640,000	288.80
1983-02-08	226	229	223	229	649,000	301.99
1983-02-07	227	230	225	225	587,000	296.71
1983-02-05	230	234	227	227	540,000	299.35
1983-02-04	228	234	224	226	1,578,001	298.03
1983-02-03	243	244	229	233	1,709,001	307.26
1983-02-02	249	255	241	243	4,336,002	320.45
1983-02-01	240	255	237	254	9,737,005	334.95
1983-01-31	249	249	226	237	4,703,002	312.54
1983-01-29	228	251	227	249	7,036,003	328.36
1983-01-28	227	235	225	226	8,727,004	298.03
1983-01-27	205	223	204	223	9,115,004	294.07
1983-01-26	201	210	198	202	5,413,003	266.38
1983-01-25	200	206	195	196	7,296,003	258.47
1983-01-24	185	202	185	201	3,105,001	265.06
1983-01-22	183	185	182	184	53,000	242.64
1983-01-21	186	186	182	182	109,000	240.01
1983-01-20	187	187	181	183	135,000	241.33
1983-01-19	191	191	185	185	111,000	243.96
1983-01-18	189	189	184	188	183,000	247.92
1983-01-17	187	189	186	187	114,000	246.60
1983-01-14	194	194	186	186	700,000	245.28
1983-01-13	185	194	184	194	956,000	255.83
1983-01-12	188	189	183	183	223,000	241.33
1983-01-11	190	190	188	188	492,000	247.92
1983-01-10	190	192	185	190	439,000	250.56
1983-01-08	185	190	185	190	568,000	250.56
1983-01-07	185	186	183	185	250,000	243.96
1983-01-06	181	186	181	185	233,000	243.96
1983-01-05	179	182	177	181	84,000	238.69
1983-01-04	174	179	174	179	22,000	236.05

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