4045 東亞合成(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	341	356	341	356	93,000	517.58
1985-12-27	348	355	341	341	168,000	495.78
1985-12-26	364	364	346	346	101,000	503.04
1985-12-25	363	365	362	365	79,000	530.67
1985-12-24	366	366	362	363	176,000	527.76
1985-12-23	365	367	361	366	120,000	532.12
1985-12-21	365	366	364	364	58,000	529.21
1985-12-20	368	368	366	366	119,000	532.12
1985-12-19	369	372	367	368	311,000	535.03
1985-12-18	370	371	366	368	185,000	535.03
1985-12-17	369	370	366	370	508,000	537.94
1985-12-16	367	371	366	369	329,000	536.48
1985-12-13	365	368	365	367	214,000	533.58
1985-12-12	365	369	365	366	320,000	532.12
1985-12-11	370	370	366	366	388,000	532.12
1985-12-10	370	371	365	370	535,000	537.94
1985-12-09	366	371	366	369	315,000	536.48
1985-12-07	364	368	364	367	456,000	533.58
1985-12-06	365	370	363	368	370,000	535.03
1985-12-05	370	372	364	368	639,000	535.03
1985-12-04	373	377	370	372	1,759,001	540.85
1985-12-03	363	370	360	368	1,489,001	535.03
1985-12-02	349	360	346	359	638,000	521.95
1985-11-30	345	347	341	345	245,000	501.59
1985-11-29	339	341	338	340	82,000	494.32
1985-11-28	341	347	338	338	195,000	491.41
1985-11-27	343	343	340	340	423,000	494.32
1985-11-26	342	345	341	343	105,000	498.68
1985-11-25	343	344	340	340	68,000	494.32
1985-11-22	342	345	340	343	182,000	498.68
1985-11-21	345	349	345	345	74,000	501.59
1985-11-20	341	350	341	345	368,000	501.59
1985-11-19	349	350	340	340	93,000	494.32
1985-11-18	346	350	345	350	61,000	508.86
1985-11-16	340	350	340	345	332,000	501.59
1985-11-15	337	342	337	340	154,000	494.32
1985-11-14	338	338	336	337	55,000	489.96
1985-11-13	339	340	337	337	180,000	489.96
1985-11-12	340	340	338	338	88,000	491.41
1985-11-11	345	345	337	340	73,000	494.32
1985-11-08	335	345	335	340	152,000	494.32
1985-11-07	334	336	334	335	73,000	487.05
1985-11-06	335	336	333	334	186,000	485.60
1985-11-05	337	338	336	336	159,000	488.51
1985-11-02	335	338	335	336	39,000	488.51
1985-11-01	339	340	338	338	92,000	491.41
1985-10-31	344	344	338	339	44,000	492.87
1985-10-30	337	339	336	339	38,000	492.87
1985-10-29	336	342	336	337	52,000	489.96
1985-10-28	339	340	335	336	88,000	488.51
1985-10-26	340	340	337	340	58,000	494.32
1985-10-25	345	349	340	340	200,000	494.32
1985-10-24	343	343	340	340	90,000	494.32
1985-10-23	345	346	342	343	102,000	498.68
1985-10-22	342	348	340	346	97,000	503.04
1985-10-21	346	349	346	347	99,000	504.50
1985-10-19	344	349	343	348	89,000	505.95
1985-10-18	345	349	344	347	186,000	504.50
1985-10-17	345	345	343	343	95,000	498.68
1985-10-16	337	343	337	343	123,000	498.68
1985-10-15	337	340	337	338	97,000	491.41
1985-10-14	336	340	336	336	71,000	488.51
1985-10-11	337	340	330	340	72,000	494.32
1985-10-09	338	343	337	337	182,000	489.96
1985-10-08	342	343	338	338	149,000	491.41
1985-10-07	333	343	333	343	212,000	498.68
1985-10-05	330	335	330	330	60,000	479.78
1985-10-04	327	334	327	330	233,000	479.78
1985-10-03	328	333	328	330	127,000	479.78
1985-10-02	326	334	326	327	370,000	475.42
1985-10-01	326	330	325	327	152,000	475.42
1985-09-30	325	329	325	326	159,000	473.97
1985-09-28	324	330	322	330	115,000	479.78
1985-09-27	326	335	326	328	175,000	476.87
1985-09-26	323	328	320	324	142,000	471.06
1985-09-25	338	338	328	328	147,000	476.87
1985-09-24	344	345	337	338	80,000	491.41
1985-09-21	340	343	340	343	61,000	498.68
1985-09-20	343	345	340	340	243,000	494.32
1985-09-19	336	344	336	341	177,000	495.78
1985-09-18	347	347	333	334	251,000	485.60
1985-09-17	354	357	350	352	375,000	511.77
1985-09-13	359	362	351	359	1,041,001	521.95
1985-09-12	343	361	343	359	1,690,001	521.95
1985-09-11	338	345	338	342	197,000	497.23
1985-09-10	335	347	335	342	380,000	497.23
1985-09-09	334	340	330	335	160,000	487.05
1985-09-07	330	337	330	330	54,000	479.78
1985-09-06	324	336	324	335	199,000	487.05
1985-09-05	325	325	320	323	117,000	469.61
1985-09-04	330	330	323	323	77,000	469.61
1985-09-03	340	340	325	327	207,000	475.42
1985-09-02	335	336	324	335	294,000	487.05
1985-08-31	327	335	327	335	103,000	487.05
1985-08-30	325	329	324	326	210,000	473.97
1985-08-29	323	325	323	323	180,000	469.61
1985-08-28	320	325	320	322	332,000	468.15
1985-08-27	325	325	320	320	158,000	465.24
1985-08-26	325	325	320	323	59,000	469.61
1985-08-24	320	325	318	325	82,000	472.51
1985-08-23	321	324	319	320	149,000	465.24
1985-08-22	320	325	319	325	65,000	472.51
1985-08-21	320	325	315	317	83,000	460.88
1985-08-20	318	320	315	319	51,000	463.79
1985-08-19	323	323	318	318	63,000	462.34
1985-08-17	310	325	310	323	133,000	469.61
1985-08-16	310	311	306	309	77,000	449.25
1985-08-15	310	310	306	309	55,000	449.25
1985-08-14	312	312	308	310	201,000	450.71
1985-08-13	310	312	308	308	132,000	447.80
1985-08-12	311	311	310	310	31,000	450.71
1985-08-09	313	313	308	310	77,000	450.71
1985-08-08	311	311	306	308	325,000	447.80
1985-08-07	313	315	312	314	45,000	456.52
1985-08-06	314	314	311	311	107,000	452.16
1985-08-05	313	318	313	314	102,000	456.52
1985-08-03	311	314	309	311	251,000	452.16
1985-08-02	310	315	308	309	340,000	449.25
1985-08-01	315	320	310	310	418,000	450.71
1985-07-31	309	320	308	314	188,000	456.52
1985-07-30	309	310	308	308	139,000	447.80
1985-07-29	309	315	309	310	97,000	450.71
1985-07-27	311	313	308	308	159,000	447.80
1985-07-26	321	321	310	310	131,000	450.71
1985-07-25	328	330	320	320	168,000	465.24
1985-07-24	328	330	327	328	91,000	476.87
1985-07-23	332	333	328	330	150,000	479.78
1985-07-22	333	334	330	330	146,000	479.78
1985-07-20	333	335	332	332	33,000	482.69
1985-07-19	339	339	333	333	101,000	484.14
1985-07-18	335	340	332	340	86,000	494.32
1985-07-17	332	335	330	330	500,000	479.78
1985-07-16	329	330	329	330	114,000	479.78
1985-07-15	334	334	328	329	164,000	478.33
1985-07-12	336	336	335	335	113,000	487.05
1985-07-11	337	340	336	336	129,000	488.51
1985-07-10	340	340	336	336	139,000	488.51
1985-07-09	342	345	341	341	150,000	495.78
1985-07-08	349	349	341	341	107,000	495.78
1985-07-06	341	345	340	344	103,000	500.14
1985-07-05	342	343	338	340	482,000	494.32
1985-07-04	345	350	345	345	116,000	501.59
1985-07-03	351	353	345	345	103,000	501.59
1985-07-02	356	357	352	355	221,000	516.13
1985-07-01	357	358	355	357	158,000	519.04
1985-06-29	355	357	351	357	94,000	519.04
1985-06-28	355	357	350	355	192,000	516.13
1985-06-27	355	359	355	355	237,000	516.13
1985-06-26	344	355	343	355	229,000	516.13
1985-06-25	340	345	339	340	128,000	494.32
1985-06-24	345	345	338	343	273,000	498.68
1985-06-22	339	340	335	340	188,000	494.32
1985-06-21	338	339	335	335	159,000	487.05
1985-06-20	340	340	335	340	161,000	494.32
1985-06-19	341	346	338	340	330,000	494.32
1985-06-18	341	348	340	341	159,000	495.78
1985-06-17	341	350	341	349	140,000	507.41
1985-06-15	335	339	335	339	53,000	492.87
1985-06-14	334	340	334	335	138,000	487.05
1985-06-13	334	335	332	334	384,000	485.60
1985-06-12	334	334	331	334	180,000	485.60
1985-06-11	336	336	333	334	301,000	485.60
1985-06-10	337	340	336	336	214,000	488.51
1985-06-07	340	342	338	340	246,000	494.32
1985-06-06	340	340	338	340	141,000	494.32
1985-06-05	341	348	338	339	500,000	492.87
1985-06-04	345	346	338	338	556,000	491.41
1985-06-03	346	350	345	346	133,000	503.04
1985-06-01	349	351	346	346	96,000	503.04
1985-05-31	348	355	346	351	111,000	510.31
1985-05-30	350	358	345	346	256,000	503.04
1985-05-29	345	353	344	351	356,000	510.31
1985-05-28	360	360	350	355	102,000	516.13
1985-05-27	360	362	360	360	61,000	523.40
1985-05-25	341	345	341	344	107,000	500.14
1985-05-24	349	360	348	350	100,000	508.86
1985-05-23	360	360	350	350	126,000	508.86
1985-05-22	360	361	357	357	113,000	519.04
1985-05-21	358	365	357	361	166,000	524.85
1985-05-20	336	346	336	343	129,000	498.68
1985-05-18	330	340	330	336	363,000	488.51
1985-05-17	340	343	335	335	424,000	487.05
1985-05-16	342	344	340	340	298,000	494.32
1985-05-15	348	350	342	342	477,000	497.23
1985-05-14	350	352	346	348	279,000	505.95
1985-05-13	360	360	340	349	364,000	507.41
1985-05-10	362	364	361	362	184,000	526.31
1985-05-09	362	364	362	362	56,000	526.31
1985-05-08	362	364	360	364	179,000	529.21
1985-05-07	363	364	360	364	162,000	529.21
1985-05-02	361	365	360	365	140,000	530.67
1985-05-01	364	366	360	360	88,000	523.40
1985-04-30	364	366	362	363	66,000	527.76
1985-04-27	366	366	363	363	75,000	527.76
1985-04-26	365	369	363	366	190,000	532.12
1985-04-25	366	366	360	363	153,000	527.76
1985-04-24	366	370	360	360	101,000	523.40
1985-04-23	368	368	360	365	279,000	530.67
1985-04-22	367	373	367	370	85,000	537.94
1985-04-20	366	370	365	365	60,000	530.67
1985-04-19	365	370	365	366	147,000	532.12
1985-04-18	368	374	361	361	255,000	524.85
1985-04-17	360	371	360	366	120,000	532.12
1985-04-16	380	380	360	361	252,000	524.85
1985-04-15	381	385	380	380	130,000	552.48
1985-04-12	385	386	380	382	214,000	555.38
1985-04-11	381	387	380	380	212,000	552.48
1985-04-10	383	390	380	380	178,000	552.48
1985-04-09	390	390	380	380	214,000	552.48
1985-04-08	400	404	390	393	99,000	571.38
1985-04-06	405	405	400	400	244,000	581.55
1985-04-05	413	414	390	405	1,382,001	588.82
1985-04-04	416	420	402	413	4,991,003	600.46
1985-04-03	376	402	376	400	2,077,001	581.55
1985-04-02	375	375	371	374	161,000	543.75
1985-04-01	373	375	370	374	283,000	543.75
1985-03-30	371	372	370	372	32,000	540.85
1985-03-29	371	373	368	370	232,000	537.94
1985-03-28	365	369	365	368	119,000	535.03
1985-03-27	365	367	362	367	156,000	533.58
1985-03-26	362	365	360	361	61,000	524.85
1985-03-25	360	362	358	360	116,000	523.40
1985-03-23	357	360	357	360	49,000	523.40
1985-03-22	358	360	355	359	236,000	521.95
1985-03-20	358	360	355	355	210,000	516.13
1985-03-19	355	359	354	358	181,000	520.49
1985-03-18	360	360	355	355	426,000	516.13
1985-03-16	364	364	360	360	95,000	523.40
1985-03-15	357	364	356	364	192,000	529.21
1985-03-14	357	360	355	358	304,000	520.49
1985-03-13	363	364	355	355	503,000	516.13
1985-03-12	355	364	355	360	212,000	523.40
1985-03-11	353	365	353	363	216,000	527.76
1985-03-08	355	360	355	355	327,000	516.13
1985-03-07	352	360	352	359	222,000	521.95
1985-03-06	358	360	355	355	425,000	516.13
1985-03-05	362	367	358	358	399,000	520.49
1985-03-04	356	367	356	367	336,000	533.58
1985-03-02	354	357	353	355	440,000	516.13
1985-03-01	353	353	350	351	781,000	510.31
1985-02-28	357	364	352	360	469,000	523.40
1985-02-27	368	371	365	367	158,000	533.58
1985-02-26	370	375	368	368	392,000	535.03
1985-02-25	371	376	370	370	213,000	537.94
1985-02-23	371	380	369	370	409,000	537.94
1985-02-22	368	373	368	373	217,000	542.30
1985-02-21	371	372	368	368	245,000	535.03
1985-02-20	370	373	370	371	235,000	539.39
1985-02-19	374	374	370	374	242,000	543.75
1985-02-18	375	380	370	371	410,000	539.39
1985-02-16	380	385	374	375	441,000	545.21
1985-02-15	383	385	380	384	232,000	558.29
1985-02-14	381	390	379	384	156,000	558.29
1985-02-13	384	386	374	379	215,000	551.02
1985-02-12	380	390	380	384	154,000	558.29
1985-02-08	381	385	380	385	171,000	559.75
1985-02-07	382	384	380	380	125,000	552.48
1985-02-06	383	385	381	382	123,000	555.38
1985-02-05	391	391	381	381	140,000	553.93
1985-02-04	397	398	391	391	118,000	568.47
1985-02-02	391	396	390	391	98,000	568.47
1985-02-01	387	397	387	394	182,000	572.83
1985-01-31	385	398	384	388	181,000	564.11
1985-01-30	380	383	379	382	242,000	555.38
1985-01-29	380	383	375	380	336,000	552.48
1985-01-28	390	390	381	381	215,000	553.93
1985-01-26	390	395	387	390	126,000	567.02
1985-01-25	400	402	395	395	109,000	574.29
1985-01-24	400	403	396	396	101,000	575.74
1985-01-23	390	400	390	399	231,000	580.10
1985-01-22	395	399	390	391	216,000	568.47
1985-01-21	401	405	390	390	170,000	567.02
1985-01-19	398	401	397	401	70,000	583.01
1985-01-18	401	404	398	398	166,000	578.65
1985-01-17	409	410	402	402	280,000	584.46
1985-01-16	405	407	401	406	480,000	590.28
1985-01-14	390	400	388	400	408,000	581.55
1985-01-11	391	391	384	386	318,000	561.20
1985-01-10	395	397	388	390	389,000	567.02
1985-01-09	383	396	382	395	233,000	574.29
1985-01-08	387	390	381	382	431,000	555.38
1985-01-07	382	390	380	381	83,000	553.93
1985-01-05	385	390	381	389	42,000	565.56
1985-01-04	385	393	380	393	75,000	571.38

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