4045 東亞合成(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	387	390	387	388	196,000	564.11
1984-12-27	397	402	397	397	166,000	577.19
1984-12-26	397	405	395	399	361,000	580.10
1984-12-25	418	430	418	425	275,000	588.48
1984-12-24	418	420	417	418	514,000	578.79
1984-12-22	419	420	419	419	143,000	580.17
1984-12-21	429	429	419	419	197,000	580.17
1984-12-20	418	425	418	425	237,000	588.48
1984-12-19	416	417	416	416	171,000	576.02
1984-12-18	416	417	412	415	141,000	574.63
1984-12-17	411	418	411	416	71,000	576.02
1984-12-15	410	415	410	411	84,000	569.09
1984-12-14	415	418	411	411	221,000	569.09
1984-12-13	415	420	415	416	154,000	576.02
1984-12-12	420	420	412	414	409,000	573.25
1984-12-11	423	430	413	415	475,000	574.63
1984-12-10	429	434	426	428	260,000	592.63
1984-12-07	436	440	433	439	335,000	607.86
1984-12-06	433	439	430	433	501,000	599.56
1984-12-05	447	450	435	438	979,001	606.48
1984-12-04	444	453	443	445	1,994,001	616.17
1984-12-03	440	445	435	439	694,000	607.86
1984-12-01	445	447	433	433	693,000	599.56
1984-11-30	438	447	433	445	1,919,001	616.17
1984-11-29	432	436	425	433	1,266,001	599.56
1984-11-28	423	424	415	422	477,000	584.32
1984-11-27	412	424	411	423	230,000	585.71
1984-11-26	415	420	412	412	155,000	570.48
1984-11-24	416	420	412	420	172,000	581.56
1984-11-22	415	419	411	411	70,000	569.09
1984-11-21	420	420	410	412	300,000	570.48
1984-11-20	417	423	411	415	190,000	574.63
1984-11-19	427	427	419	419	541,000	580.17
1984-11-17	419	424	419	423	572,000	585.71
1984-11-16	409	424	407	421	699,000	582.94
1984-11-15	414	414	407	409	189,000	566.32
1984-11-14	414	414	410	412	182,000	570.48
1984-11-13	415	420	410	414	272,000	573.25
1984-11-12	407	410	406	409	93,000	566.32
1984-11-09	401	410	400	405	152,000	560.79
1984-11-08	401	404	395	395	417,000	546.94
1984-11-07	410	413	405	406	236,000	562.17
1984-11-06	416	417	407	410	189,000	567.71
1984-11-05	415	420	411	419	182,000	580.17
1984-11-02	406	415	406	415	353,000	574.63
1984-11-01	404	410	403	409	240,000	566.32
1984-10-31	405	410	403	409	340,000	566.32
1984-10-30	410	410	405	406	588,000	562.17
1984-10-29	402	410	401	405	399,000	560.79
1984-10-27	400	405	400	402	392,000	556.63
1984-10-26	413	417	405	405	269,000	560.79
1984-10-25	416	419	409	413	573,000	571.86
1984-10-24	410	419	410	419	493,000	580.17
1984-10-23	402	425	400	408	526,000	564.94
1984-10-22	394	400	393	397	218,000	549.71
1984-10-20	397	397	391	391	196,000	541.40
1984-10-19	397	398	395	397	263,000	549.71
1984-10-18	397	399	397	397	211,000	549.71
1984-10-17	398	400	396	397	278,000	549.71
1984-10-16	396	400	396	398	200,000	551.09
1984-10-15	398	399	396	396	133,000	548.32
1984-10-12	400	400	395	397	333,000	549.71
1984-10-11	400	400	397	399	108,000	552.48
1984-10-09	398	398	395	396	280,000	548.32
1984-10-08	400	405	396	396	349,000	548.32
1984-10-06	403	404	398	398	327,000	551.09
1984-10-05	404	404	400	400	329,000	553.86
1984-10-04	405	413	403	404	183,000	559.40
1984-10-03	401	411	401	405	352,000	560.79
1984-10-02	416	416	401	403	428,000	558.02
1984-10-01	419	419	413	415	460,000	574.63
1984-09-29	400	414	400	414	268,000	573.25
1984-09-28	395	406	394	400	454,000	553.86
1984-09-27	400	400	395	395	700,000	546.94
1984-09-26	404	406	398	402	547,000	556.63
1984-09-25	409	414	405	414	192,000	573.25
1984-09-22	397	410	395	409	595,000	566.32
1984-09-21	411	416	403	403	454,000	558.02
1984-09-20	412	417	408	411	362,000	569.09
1984-09-19	420	421	415	417	323,000	577.40
1984-09-18	434	434	421	421	394,000	582.94
1984-09-17	433	435	429	434	673,000	600.94
1984-09-14	433	436	430	433	355,000	599.56
1984-09-13	434	439	428	430	515,000	595.40
1984-09-12	435	439	431	433	386,000	599.56
1984-09-11	436	449	431	431	560,000	596.79
1984-09-10	435	438	428	429	275,000	594.02
1984-09-07	435	445	435	437	466,000	605.09
1984-09-06	444	444	433	440	301,000	609.25
1984-09-05	451	453	440	445	433,000	616.17
1984-09-04	460	463	453	453	808,000	627.25
1984-09-03	462	463	456	460	1,073,001	636.94
1984-09-01	465	466	456	461	1,834,001	638.33
1984-08-31	457	467	448	463	4,822,003	641.10
1984-08-30	453	461	448	452	2,436,001	625.86
1984-08-29	445	453	442	452	1,511,001	625.86
1984-08-28	442	448	435	448	193,000	620.33
1984-08-27	441	443	430	437	147,000	605.09
1984-08-25	439	443	435	436	142,000	603.71
1984-08-24	448	449	441	444	265,000	614.79
1984-08-23	452	452	441	448	383,000	620.33
1984-08-22	450	457	445	453	1,603,001	627.25
1984-08-21	454	455	443	449	1,155,001	621.71
1984-08-20	445	457	443	455	1,880,001	630.02
1984-08-18	450	451	442	445	1,446,001	616.17
1984-08-17	436	450	435	449	1,494,001	621.71
1984-08-16	423	428	421	421	198,000	582.94
1984-08-15	420	430	420	423	254,000	585.71
1984-08-14	429	430	421	423	378,000	585.71
1984-08-13	432	432	426	429	255,000	594.02
1984-08-10	435	438	427	427	414,000	591.25
1984-08-09	439	443	425	430	559,000	595.40
1984-08-08	444	447	435	443	840,000	613.40
1984-08-07	449	454	442	442	2,263,001	612.02
1984-08-06	435	453	433	445	3,796,002	616.17
1984-08-04	430	438	426	435	674,000	602.33
1984-08-03	435	447	431	440	4,963,003	609.25
1984-08-02	425	431	413	420	1,556,001	581.56
1984-08-01	404	428	404	413	1,247,001	571.86
1984-07-31	396	400	395	397	92,000	549.71
1984-07-30	405	405	391	391	150,000	541.40
1984-07-28	400	405	395	405	216,000	560.79
1984-07-27	391	398	390	395	169,000	546.94
1984-07-26	395	395	387	395	114,000	546.94
1984-07-25	390	393	385	387	132,000	535.86
1984-07-24	382	397	380	395	225,000	546.94
1984-07-23	391	398	380	380	145,000	526.17
1984-07-21	385	400	382	400	287,000	553.86
1984-07-20	395	395	380	380	796,000	526.17
1984-07-19	417	417	399	400	321,000	553.86
1984-07-18	418	424	410	415	177,000	574.63
1984-07-17	407	420	407	419	220,000	580.17
1984-07-16	396	410	396	402	194,000	556.63
1984-07-13	415	417	400	404	518,000	559.40
1984-07-12	429	429	420	424	1,148,001	587.09
1984-07-11	420	438	418	437	1,377,001	605.09
1984-07-10	414	420	410	419	269,000	580.17
1984-07-09	425	425	413	413	247,000	571.86
1984-07-07	429	429	421	425	160,000	588.48
1984-07-06	415	428	411	425	309,000	588.48
1984-07-05	411	420	411	411	231,000	569.09
1984-07-04	416	420	410	416	341,000	576.02
1984-07-03	432	434	421	421	456,000	582.94
1984-07-02	424	440	420	435	1,127,001	602.33
1984-06-30	419	425	419	423	568,000	585.71
1984-06-29	414	420	410	419	500,000	580.17
1984-06-28	395	409	390	409	602,000	566.32
1984-06-27	378	391	375	390	422,000	540.02
1984-06-26	398	399	390	398	465,000	524.85
1984-06-25	409	411	403	403	165,000	531.44
1984-06-23	411	411	409	409	113,000	539.36
1984-06-22	410	415	410	411	162,000	541.99
1984-06-21	420	420	410	410	171,000	540.68
1984-06-20	424	424	418	418	174,000	551.22
1984-06-19	415	420	412	415	208,000	547.27
1984-06-18	406	408	406	407	124,000	536.72
1984-06-16	408	408	407	408	71,000	538.04
1984-06-15	402	408	402	408	122,000	538.04
1984-06-14	424	424	401	410	201,000	540.68
1984-06-13	435	435	420	424	231,000	559.14
1984-06-12	433	437	430	434	433,000	572.32
1984-06-11	424	441	420	440	250,000	580.24
1984-06-08	425	425	418	425	194,000	560.46
1984-06-07	424	428	422	425	320,000	560.46
1984-06-06	419	420	416	416	209,000	548.59
1984-06-05	420	422	416	420	323,000	553.86
1984-06-04	411	422	411	420	145,000	553.86
1984-06-02	407	412	402	409	162,000	539.36
1984-06-01	390	397	388	392	177,000	516.94
1984-05-31	406	406	383	390	319,000	514.30
1984-05-30	410	412	405	406	84,000	535.40
1984-05-29	405	411	405	410	142,000	540.68
1984-05-28	408	410	402	407	100,000	536.72
1984-05-26	409	410	405	407	73,000	536.72
1984-05-25	407	417	407	410	188,000	540.68
1984-05-24	402	422	402	422	236,000	556.50
1984-05-23	401	401	392	401	192,000	528.81
1984-05-22	394	405	381	405	318,000	534.08
1984-05-21	401	410	398	400	279,000	527.49
1984-05-19	400	411	398	400	638,000	527.49
1984-05-18	408	410	401	401	777,000	528.81
1984-05-17	437	445	415	420	265,000	553.86
1984-05-16	450	450	440	447	362,000	589.47
1984-05-15	433	455	431	455	277,000	600.02
1984-05-14	440	440	430	433	408,000	571.01
1984-05-11	443	455	443	455	336,000	600.02
1984-05-10	462	467	442	445	552,000	586.83
1984-05-09	479	479	467	467	667,000	615.84
1984-05-08	480	481	472	475	594,000	626.39
1984-05-07	475	480	472	480	434,000	632.99
1984-05-04	481	483	475	475	801,000	626.39
1984-05-02	486	486	480	482	809,000	635.62
1984-05-01	480	488	480	481	873,000	634.30
1984-04-28	491	492	482	490	1,397,001	646.17
1984-04-27	475	492	470	492	2,804,001	648.81
1984-04-26	460	469	457	466	1,203,001	614.52
1984-04-25	448	471	448	462	1,271,001	609.25
1984-04-24	443	450	443	445	172,000	586.83
1984-04-23	449	449	441	445	145,000	586.83
1984-04-21	443	450	440	450	245,000	593.42
1984-04-20	441	441	438	441	732,000	581.56
1984-04-19	446	450	440	443	291,000	584.19
1984-04-18	454	454	446	446	283,000	588.15
1984-04-17	460	460	447	450	702,000	593.42
1984-04-16	453	460	451	460	904,000	606.61
1984-04-13	453	455	449	455	1,048,000	600.02
1984-04-12	450	452	447	448	661,000	590.79
1984-04-11	455	455	446	449	374,000	592.11
1984-04-10	442	461	442	456	1,958,001	601.34
1984-04-09	441	447	440	442	396,000	582.87
1984-04-07	453	453	444	445	438,000	586.83
1984-04-06	450	460	450	456	726,000	601.34
1984-04-05	460	464	455	460	1,305,001	606.61
1984-04-04	450	450	440	445	917,000	586.83
1984-04-03	461	463	449	453	525,000	597.38
1984-04-02	472	472	457	463	1,294,001	610.57
1984-03-31	465	469	460	467	1,162,001	615.84
1984-03-30	460	485	460	478	6,621,003	630.35
1984-03-29	464	465	450	460	2,573,001	606.61
1984-03-28	450	468	448	464	6,406,003	611.89
1984-03-27	434	450	433	447	988,000	589.47
1984-03-26	438	439	435	435	533,000	573.64
1984-03-24	438	440	432	435	661,000	573.64
1984-03-23	440	446	438	439	4,230,002	578.92
1984-03-22	428	444	425	443	3,763,002	584.19
1984-03-21	420	433	416	433	5,609,003	571.01
1984-03-19	396	416	396	416	4,698,002	548.59
1984-03-17	394	400	394	396	1,178,001	522.21
1984-03-16	407	410	397	403	6,116,003	531.44
1984-03-15	393	409	393	407	10,543,005	536.72
1984-03-14	377	387	374	381	3,541,002	502.43
1984-03-13	380	383	372	372	2,774,001	490.56
1984-03-12	363	371	360	370	1,173,001	487.93
1984-03-09	356	357	353	353	381,000	465.51
1984-03-08	354	356	350	356	382,000	469.46
1984-03-07	357	359	350	355	269,000	468.15
1984-03-06	362	362	357	357	542,000	470.78
1984-03-05	348	362	343	362	392,000	477.38
1984-03-03	344	344	341	343	81,000	452.32
1984-03-02	338	344	338	344	82,000	453.64
1984-03-01	337	340	337	337	230,000	444.41
1984-02-29	347	350	335	340	248,000	448.36
1984-02-28	352	354	347	348	206,000	458.91
1984-02-27	359	359	347	357	319,000	470.78
1984-02-25	351	358	348	358	182,000	472.10
1984-02-24	355	359	352	356	463,000	469.46
1984-02-23	349	352	342	350	103,000	461.55
1984-02-22	348	353	348	349	261,000	460.23
1984-02-21	354	359	352	353	203,000	465.51
1984-02-20	355	355	350	355	176,000	468.15
1984-02-18	345	355	345	351	136,000	462.87
1984-02-17	342	345	339	345	182,000	454.96
1984-02-16	340	340	336	337	162,000	444.41
1984-02-15	340	345	338	338	255,000	445.73
1984-02-14	347	347	338	340	292,000	448.36
1984-02-13	348	350	345	347	146,000	457.60
1984-02-10	348	350	345	347	302,000	457.60
1984-02-09	365	365	350	353	651,000	465.51
1984-02-08	358	368	351	365	771,000	481.33
1984-02-07	362	364	355	355	477,000	468.15
1984-02-06	367	368	358	365	1,125,001	481.33
1984-02-04	362	364	356	362	877,000	477.38
1984-02-03	377	377	362	362	1,910,001	477.38
1984-02-02	379	380	373	380	6,198,003	501.11
1984-02-01	380	383	371	379	12,847,006	499.79
1984-01-31	350	360	345	355	3,966,002	468.15
1984-01-30	335	340	333	340	262,000	448.36
1984-01-28	332	335	332	332	186,000	437.82
1984-01-27	332	335	331	335	329,000	441.77
1984-01-26	335	335	331	332	220,000	437.82
1984-01-25	330	335	330	335	192,000	441.77
1984-01-24	332	333	330	330	457,000	435.18
1984-01-23	331	335	331	332	254,000	437.82
1984-01-21	333	333	330	331	205,000	436.50
1984-01-20	335	339	332	334	406,000	440.45
1984-01-19	343	345	339	340	290,000	448.36
1984-01-18	355	356	341	341	1,013,000	449.68
1984-01-17	356	360	355	356	809,000	469.46
1984-01-13	360	364	355	355	2,373,001	468.15
1984-01-12	357	368	356	360	8,757,004	474.74
1984-01-11	343	364	342	355	7,083,003	468.15
1984-01-10	345	348	335	345	1,058,000	454.96
1984-01-09	351	356	346	350	4,480,002	461.55
1984-01-07	325	327	320	321	269,000	423.31
1984-01-06	330	330	324	325	351,000	428.58
1984-01-05	331	335	330	330	656,000	435.18
1984-01-04	340	340	330	330	229,000	435.18

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30