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
1984-12-28387390387388196,000564.11
1984-12-27397402397397166,000577.19
1984-12-26397405395399361,000580.10
1984-12-25418430418425275,000588.48
1984-12-24418420417418514,000578.79
1984-12-22419420419419143,000580.17
1984-12-21429429419419197,000580.17
1984-12-20418425418425237,000588.48
1984-12-19416417416416171,000576.02
1984-12-18416417412415141,000574.63
1984-12-1741141841141671,000576.02
1984-12-1541041541041184,000569.09
1984-12-14415418411411221,000569.09
1984-12-13415420415416154,000576.02
1984-12-12420420412414409,000573.25
1984-12-11423430413415475,000574.63
1984-12-10429434426428260,000592.63
1984-12-07436440433439335,000607.86
1984-12-06433439430433501,000599.56
1984-12-05447450435438979,001606.48
1984-12-044444534434451,994,001616.17
1984-12-03440445435439694,000607.86
1984-12-01445447433433693,000599.56
1984-11-304384474334451,919,001616.17
1984-11-294324364254331,266,001599.56
1984-11-28423424415422477,000584.32
1984-11-27412424411423230,000585.71
1984-11-26415420412412155,000570.48
1984-11-24416420412420172,000581.56
1984-11-2241541941141170,000569.09
1984-11-21420420410412300,000570.48
1984-11-20417423411415190,000574.63
1984-11-19427427419419541,000580.17
1984-11-17419424419423572,000585.71
1984-11-16409424407421699,000582.94
1984-11-15414414407409189,000566.32
1984-11-14414414410412182,000570.48
1984-11-13415420410414272,000573.25
1984-11-1240741040640993,000566.32
1984-11-09401410400405152,000560.79
1984-11-08401404395395417,000546.94
1984-11-07410413405406236,000562.17
1984-11-06416417407410189,000567.71
1984-11-05415420411419182,000580.17
1984-11-02406415406415353,000574.63
1984-11-01404410403409240,000566.32
1984-10-31405410403409340,000566.32
1984-10-30410410405406588,000562.17
1984-10-29402410401405399,000560.79
1984-10-27400405400402392,000556.63
1984-10-26413417405405269,000560.79
1984-10-25416419409413573,000571.86
1984-10-24410419410419493,000580.17
1984-10-23402425400408526,000564.94
1984-10-22394400393397218,000549.71
1984-10-20397397391391196,000541.40
1984-10-19397398395397263,000549.71
1984-10-18397399397397211,000549.71
1984-10-17398400396397278,000549.71
1984-10-16396400396398200,000551.09
1984-10-15398399396396133,000548.32
1984-10-12400400395397333,000549.71
1984-10-11400400397399108,000552.48
1984-10-09398398395396280,000548.32
1984-10-08400405396396349,000548.32
1984-10-06403404398398327,000551.09
1984-10-05404404400400329,000553.86
1984-10-04405413403404183,000559.40
1984-10-03401411401405352,000560.79
1984-10-02416416401403428,000558.02
1984-10-01419419413415460,000574.63
1984-09-29400414400414268,000573.25
1984-09-28395406394400454,000553.86
1984-09-27400400395395700,000546.94
1984-09-26404406398402547,000556.63
1984-09-25409414405414192,000573.25
1984-09-22397410395409595,000566.32
1984-09-21411416403403454,000558.02
1984-09-20412417408411362,000569.09
1984-09-19420421415417323,000577.40
1984-09-18434434421421394,000582.94
1984-09-17433435429434673,000600.94
1984-09-14433436430433355,000599.56
1984-09-13434439428430515,000595.40
1984-09-12435439431433386,000599.56
1984-09-11436449431431560,000596.79
1984-09-10435438428429275,000594.02
1984-09-07435445435437466,000605.09
1984-09-06444444433440301,000609.25
1984-09-05451453440445433,000616.17
1984-09-04460463453453808,000627.25
1984-09-034624634564601,073,001636.94
1984-09-014654664564611,834,001638.33
1984-08-314574674484634,822,003641.10
1984-08-304534614484522,436,001625.86
1984-08-294454534424521,511,001625.86
1984-08-28442448435448193,000620.33
1984-08-27441443430437147,000605.09
1984-08-25439443435436142,000603.71
1984-08-24448449441444265,000614.79
1984-08-23452452441448383,000620.33
1984-08-224504574454531,603,001627.25
1984-08-214544554434491,155,001621.71
1984-08-204454574434551,880,001630.02
1984-08-184504514424451,446,001616.17
1984-08-174364504354491,494,001621.71
1984-08-16423428421421198,000582.94
1984-08-15420430420423254,000585.71
1984-08-14429430421423378,000585.71
1984-08-13432432426429255,000594.02
1984-08-10435438427427414,000591.25
1984-08-09439443425430559,000595.40
1984-08-08444447435443840,000613.40
1984-08-074494544424422,263,001612.02
1984-08-064354534334453,796,002616.17
1984-08-04430438426435674,000602.33
1984-08-034354474314404,963,003609.25
1984-08-024254314134201,556,001581.56
1984-08-014044284044131,247,001571.86
1984-07-3139640039539792,000549.71
1984-07-30405405391391150,000541.40
1984-07-28400405395405216,000560.79
1984-07-27391398390395169,000546.94
1984-07-26395395387395114,000546.94
1984-07-25390393385387132,000535.86
1984-07-24382397380395225,000546.94
1984-07-23391398380380145,000526.17
1984-07-21385400382400287,000553.86
1984-07-20395395380380796,000526.17
1984-07-19417417399400321,000553.86
1984-07-18418424410415177,000574.63
1984-07-17407420407419220,000580.17
1984-07-16396410396402194,000556.63
1984-07-13415417400404518,000559.40
1984-07-124294294204241,148,001587.09
1984-07-114204384184371,377,001605.09
1984-07-10414420410419269,000580.17
1984-07-09425425413413247,000571.86
1984-07-07429429421425160,000588.48
1984-07-06415428411425309,000588.48
1984-07-05411420411411231,000569.09
1984-07-04416420410416341,000576.02
1984-07-03432434421421456,000582.94
1984-07-024244404204351,127,001602.33
1984-06-30419425419423568,000585.71
1984-06-29414420410419500,000580.17
1984-06-28395409390409602,000566.32
1984-06-27378391375390422,000540.02
1984-06-26398399390398465,000524.85
1984-06-25409411403403165,000531.44
1984-06-23411411409409113,000539.36
1984-06-22410415410411162,000541.99
1984-06-21420420410410171,000540.68
1984-06-20424424418418174,000551.22
1984-06-19415420412415208,000547.27
1984-06-18406408406407124,000536.72
1984-06-1640840840740871,000538.04
1984-06-15402408402408122,000538.04
1984-06-14424424401410201,000540.68
1984-06-13435435420424231,000559.14
1984-06-12433437430434433,000572.32
1984-06-11424441420440250,000580.24
1984-06-08425425418425194,000560.46
1984-06-07424428422425320,000560.46
1984-06-06419420416416209,000548.59
1984-06-05420422416420323,000553.86
1984-06-04411422411420145,000553.86
1984-06-02407412402409162,000539.36
1984-06-01390397388392177,000516.94
1984-05-31406406383390319,000514.30
1984-05-3041041240540684,000535.40
1984-05-29405411405410142,000540.68
1984-05-28408410402407100,000536.72
1984-05-2640941040540773,000536.72
1984-05-25407417407410188,000540.68
1984-05-24402422402422236,000556.50
1984-05-23401401392401192,000528.81
1984-05-22394405381405318,000534.08
1984-05-21401410398400279,000527.49
1984-05-19400411398400638,000527.49
1984-05-18408410401401777,000528.81
1984-05-17437445415420265,000553.86
1984-05-16450450440447362,000589.47
1984-05-15433455431455277,000600.02
1984-05-14440440430433408,000571.01
1984-05-11443455443455336,000600.02
1984-05-10462467442445552,000586.83
1984-05-09479479467467667,000615.84
1984-05-08480481472475594,000626.39
1984-05-07475480472480434,000632.99
1984-05-04481483475475801,000626.39
1984-05-02486486480482809,000635.62
1984-05-01480488480481873,000634.30
1984-04-284914924824901,397,001646.17
1984-04-274754924704922,804,001648.81
1984-04-264604694574661,203,001614.52
1984-04-254484714484621,271,001609.25
1984-04-24443450443445172,000586.83
1984-04-23449449441445145,000586.83
1984-04-21443450440450245,000593.42
1984-04-20441441438441732,000581.56
1984-04-19446450440443291,000584.19
1984-04-18454454446446283,000588.15
1984-04-17460460447450702,000593.42
1984-04-16453460451460904,000606.61
1984-04-134534554494551,048,000600.02
1984-04-12450452447448661,000590.79
1984-04-11455455446449374,000592.11
1984-04-104424614424561,958,001601.34
1984-04-09441447440442396,000582.87
1984-04-07453453444445438,000586.83
1984-04-06450460450456726,000601.34
1984-04-054604644554601,305,001606.61
1984-04-04450450440445917,000586.83
1984-04-03461463449453525,000597.38
1984-04-024724724574631,294,001610.57
1984-03-314654694604671,162,001615.84
1984-03-304604854604786,621,003630.35
1984-03-294644654504602,573,001606.61
1984-03-284504684484646,406,003611.89
1984-03-27434450433447988,000589.47
1984-03-26438439435435533,000573.64
1984-03-24438440432435661,000573.64
1984-03-234404464384394,230,002578.92
1984-03-224284444254433,763,002584.19
1984-03-214204334164335,609,003571.01
1984-03-193964163964164,698,002548.59
1984-03-173944003943961,178,001522.21
1984-03-164074103974036,116,003531.44
1984-03-1539340939340710,543,005536.72
1984-03-143773873743813,541,002502.43
1984-03-133803833723722,774,001490.56
1984-03-123633713603701,173,001487.93
1984-03-09356357353353381,000465.51
1984-03-08354356350356382,000469.46
1984-03-07357359350355269,000468.15
1984-03-06362362357357542,000470.78
1984-03-05348362343362392,000477.38
1984-03-0334434434134381,000452.32
1984-03-0233834433834482,000453.64
1984-03-01337340337337230,000444.41
1984-02-29347350335340248,000448.36
1984-02-28352354347348206,000458.91
1984-02-27359359347357319,000470.78
1984-02-25351358348358182,000472.10
1984-02-24355359352356463,000469.46
1984-02-23349352342350103,000461.55
1984-02-22348353348349261,000460.23
1984-02-21354359352353203,000465.51
1984-02-20355355350355176,000468.15
1984-02-18345355345351136,000462.87
1984-02-17342345339345182,000454.96
1984-02-16340340336337162,000444.41
1984-02-15340345338338255,000445.73
1984-02-14347347338340292,000448.36
1984-02-13348350345347146,000457.60
1984-02-10348350345347302,000457.60
1984-02-09365365350353651,000465.51
1984-02-08358368351365771,000481.33
1984-02-07362364355355477,000468.15
1984-02-063673683583651,125,001481.33
1984-02-04362364356362877,000477.38
1984-02-033773773623621,910,001477.38
1984-02-023793803733806,198,003501.11
1984-02-0138038337137912,847,006499.79
1984-01-313503603453553,966,002468.15
1984-01-30335340333340262,000448.36
1984-01-28332335332332186,000437.82
1984-01-27332335331335329,000441.77
1984-01-26335335331332220,000437.82
1984-01-25330335330335192,000441.77
1984-01-24332333330330457,000435.18
1984-01-23331335331332254,000437.82
1984-01-21333333330331205,000436.50
1984-01-20335339332334406,000440.45
1984-01-19343345339340290,000448.36
1984-01-183553563413411,013,000449.68
1984-01-17356360355356809,000469.46
1984-01-133603643553552,373,001468.15
1984-01-123573683563608,757,004474.74
1984-01-113433643423557,083,003468.15
1984-01-103453483353451,058,000454.96
1984-01-093513563463504,480,002461.55
1984-01-07325327320321269,000423.31
1984-01-06330330324325351,000428.58
1984-01-05331335330330656,000435.18
1984-01-04340340330330229,000435.18

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