4045 東亞合成(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	486	490	482	482	142,000	700.77
1986-12-26	486	492	485	485	131,000	705.14
1986-12-25	491	500	481	481	188,000	699.32
1986-12-24	500	500	498	500	162,000	726.94
1986-12-23	509	510	500	500	274,000	726.94
1986-12-22	513	514	501	503	142,000	731.31
1986-12-19	507	515	500	514	521,000	747.30
1986-12-18	509	515	503	515	397,000	748.75
1986-12-17	510	515	503	503	147,000	731.31
1986-12-16	510	520	510	515	455,000	748.75
1986-12-15	529	529	513	515	436,000	748.75
1986-12-12	533	536	525	525	572,000	763.29
1986-12-11	540	540	525	538	1,289,001	782.19
1986-12-10	525	548	525	539	4,406,003	783.64
1986-12-09	515	520	509	520	1,093,001	756.02
1986-12-08	485	508	485	505	282,000	734.21
1986-12-06	488	490	485	490	174,000	712.40
1986-12-05	486	490	485	485	266,000	705.14
1986-12-04	500	500	486	486	351,000	706.59
1986-12-03	513	514	500	505	219,000	734.21
1986-12-02	527	529	504	513	867,000	745.84
1986-12-01	506	525	506	525	1,028,001	763.29
1986-11-29	519	519	506	516	806,000	750.21
1986-11-28	499	515	499	509	1,474,001	740.03
1986-11-27	492	498	490	498	495,000	724.04
1986-11-26	480	497	475	497	1,316,001	722.58
1986-11-25	490	494	488	493	269,000	716.77
1986-11-22	490	492	483	483	142,000	702.23
1986-11-21	470	493	467	490	1,170,001	712.40
1986-11-20	466	474	463	470	323,000	683.33
1986-11-19	475	476	461	461	524,000	670.24
1986-11-18	450	485	450	476	1,371,001	692.05
1986-11-17	446	453	440	440	337,000	639.71
1986-11-14	450	450	440	446	266,000	648.43
1986-11-13	434	450	430	448	362,000	651.34
1986-11-12	431	439	431	439	144,000	638.26
1986-11-11	430	430	421	421	148,000	612.09
1986-11-10	429	429	420	425	62,000	617.90
1986-11-07	402	430	400	425	275,000	617.90
1986-11-06	405	410	398	400	269,000	581.55
1986-11-05	410	411	405	410	95,000	596.09
1986-11-04	422	425	406	410	89,000	596.09
1986-11-01	417	422	417	420	37,000	610.63
1986-10-31	410	417	410	417	135,000	606.27
1986-10-30	423	425	410	410	125,000	596.09
1986-10-29	406	418	406	418	249,000	607.72
1986-10-28	400	400	396	400	80,000	581.55
1986-10-27	415	420	400	400	48,000	581.55
1986-10-24	405	425	395	395	113,000	574.29
1986-10-23	403	410	391	410	63,000	596.09
1986-10-22	409	410	405	405	116,000	588.82
1986-10-21	403	408	403	405	223,000	588.82
1986-10-20	403	409	403	405	21,000	588.82
1986-10-17	405	410	403	403	41,000	585.92
1986-10-16	410	410	405	405	124,000	588.82
1986-10-15	411	411	409	409	18,000	594.64
1986-10-14	410	415	405	405	26,000	588.82
1986-10-13	410	410	405	410	67,000	596.09
1986-10-09	410	415	403	415	89,000	603.36
1986-10-08	410	420	410	415	243,000	603.36
1986-10-07	430	430	420	420	62,000	610.63
1986-10-06	427	427	423	425	69,000	617.90
1986-10-04	404	411	400	407	228,000	591.73
1986-10-03	381	399	381	399	372,000	580.10
1986-10-02	391	393	380	380	315,000	552.48
1986-10-01	410	412	395	396	464,000	575.74
1986-09-30	432	432	410	415	163,000	603.36
1986-09-29	440	440	431	440	185,000	639.71
1986-09-27	436	436	432	435	99,000	632.44
1986-09-26	438	438	435	435	172,000	632.44
1986-09-25	437	442	435	438	236,000	636.80
1986-09-24	440	450	432	432	243,000	628.08
1986-09-22	446	446	430	430	264,000	625.17
1986-09-19	455	460	440	440	310,000	639.71
1986-09-18	451	462	451	455	141,000	661.52
1986-09-17	448	459	448	455	293,000	661.52
1986-09-16	460	479	448	450	369,000	654.25
1986-09-12	468	472	461	461	367,000	670.24
1986-09-11	499	499	485	488	137,000	709.50
1986-09-10	500	500	490	495	139,000	719.67
1986-09-09	510	510	495	500	412,000	726.94
1986-09-08	529	540	506	515	983,001	748.75
1986-09-06	497	530	495	530	392,000	770.56
1986-09-05	497	499	486	495	173,000	719.67
1986-09-04	490	500	485	493	393,000	716.77
1986-09-03	480	494	480	490	361,000	712.40
1986-09-02	491	494	475	475	329,000	690.60
1986-09-01	499	499	491	491	370,000	713.86
1986-08-30	490	490	481	484	331,000	703.68
1986-08-29	460	466	460	465	303,000	676.06
1986-08-28	451	465	451	455	153,000	661.52
1986-08-27	460	466	447	450	525,000	654.25
1986-08-26	466	473	459	459	471,000	667.33
1986-08-25	460	466	457	461	360,000	670.24
1986-08-23	464	466	460	460	284,000	668.79
1986-08-22	475	480	457	459	278,000	667.33
1986-08-21	480	487	470	470	242,000	683.33
1986-08-20	490	500	485	485	244,000	705.14
1986-08-19	500	510	495	495	452,000	719.67
1986-08-18	495	510	490	495	250,000	719.67
1986-08-15	490	498	480	490	284,000	712.40
1986-08-14	509	510	495	495	160,000	719.67
1986-08-13	488	510	485	510	238,000	741.48
1986-08-12	480	490	480	485	207,000	705.14
1986-08-11	476	480	472	475	172,000	690.60
1986-08-08	490	492	469	472	268,000	686.23
1986-08-07	490	492	480	480	138,000	697.87
1986-08-06	488	491	488	490	197,000	712.40
1986-08-05	491	497	486	494	80,000	718.22
1986-08-04	490	494	485	486	89,000	706.59
1986-08-02	490	495	485	489	41,000	710.95
1986-08-01	500	503	490	500	206,000	726.94
1986-07-31	506	507	490	497	164,000	722.58
1986-07-30	535	535	510	516	119,000	750.21
1986-07-29	530	530	525	529	163,000	769.11
1986-07-28	543	550	539	540	191,000	785.10
1986-07-26	539	548	538	538	86,000	782.19
1986-07-25	541	548	538	548	219,000	796.73
1986-07-24	540	548	538	546	240,000	793.82
1986-07-23	537	550	537	539	201,000	783.64
1986-07-22	525	539	524	537	238,000	780.74
1986-07-21	550	560	524	535	470,000	777.83
1986-07-19	538	545	538	543	96,000	789.46
1986-07-18	536	542	535	538	406,000	782.19
1986-07-17	537	543	535	537	195,000	780.74
1986-07-16	548	548	537	540	308,000	785.10
1986-07-15	555	555	545	546	230,000	793.82
1986-07-14	565	566	553	555	465,000	806.91
1986-07-11	573	573	562	562	411,000	817.08
1986-07-10	564	571	560	565	446,000	821.45
1986-07-09	584	584	558	565	2,053,001	821.45
1986-07-08	554	577	545	574	2,086,001	834.53
1986-07-07	558	562	554	554	677,000	805.45
1986-07-05	558	558	550	557	182,000	809.81
1986-07-04	563	563	549	553	471,000	804
1986-07-03	549	565	548	563	1,135,001	818.54
1986-07-02	554	555	547	548	426,000	796.73
1986-07-01	555	560	547	556	1,877,001	808.36
1986-06-30	545	545	540	545	232,000	792.37
1986-06-28	545	545	538	539	267,000	783.64
1986-06-27	540	554	534	540	1,109,001	785.10
1986-06-26	535	535	528	534	462,000	776.38
1986-06-25	529	530	525	528	447,000	767.65
1986-06-24	518	538	518	531	438,000	772.01
1986-06-23	520	524	518	518	191,000	753.11
1986-06-21	518	525	511	525	174,000	763.29
1986-06-20	520	520	510	510	456,000	741.48
1986-06-19	511	517	508	511	347,000	742.94
1986-06-18	505	511	505	507	295,000	737.12
1986-06-17	506	516	506	508	559,000	738.57
1986-06-16	525	525	516	516	249,000	750.21
1986-06-13	530	530	525	530	251,000	770.56
1986-06-12	532	534	525	530	471,000	770.56
1986-06-11	533	535	520	530	261,000	770.56
1986-06-10	530	536	515	536	648,000	779.28
1986-06-09	540	549	535	537	497,000	780.74
1986-06-07	544	544	535	536	634,000	779.28
1986-06-06	548	555	537	543	1,898,001	789.46
1986-06-05	559	560	541	541	1,773,001	786.55
1986-06-04	540	559	533	559	6,502,004	812.72
1986-06-03	520	532	516	525	3,460,002	763.29
1986-06-02	523	526	515	516	1,742,001	750.21
1986-05-31	523	523	512	518	1,230,001	753.11
1986-05-30	519	524	508	520	3,037,002	756.02
1986-05-29	502	519	502	509	2,096,001	740.03
1986-05-28	500	505	499	501	1,232,001	728.40
1986-05-27	500	505	485	498	417,000	724.04
1986-05-26	500	503	498	498	339,000	724.04
1986-05-24	501	507	485	498	634,000	724.04
1986-05-23	491	500	487	500	721,000	726.94
1986-05-22	485	490	482	485	276,000	705.14
1986-05-21	476	485	476	480	154,000	697.87
1986-05-20	485	486	473	473	288,000	687.69
1986-05-19	494	494	483	488	290,000	709.50
1986-05-17	480	490	480	490	372,000	712.40
1986-05-16	497	498	480	490	585,000	712.40
1986-05-15	491	510	487	498	2,167,001	724.04
1986-05-14	484	490	476	487	441,000	708.04
1986-05-13	485	491	480	484	676,000	703.68
1986-05-12	484	494	477	484	1,053,001	703.68
1986-05-09	489	492	475	475	541,000	690.60
1986-05-08	479	496	478	486	1,424,001	706.59
1986-05-07	475	481	475	478	387,000	694.96
1986-05-06	480	482	474	475	315,000	690.60
1986-05-02	492	495	479	480	678,000	697.87
1986-05-01	493	494	486	490	987,001	712.40
1986-04-30	510	510	494	494	866,000	718.22
1986-04-28	517	522	508	510	3,852,002	741.48
1986-04-26	498	515	493	507	5,171,003	737.12
1986-04-25	484	500	482	488	4,246,002	709.50
1986-04-24	490	490	480	480	832,000	697.87
1986-04-23	480	493	478	488	2,546,001	709.50
1986-04-22	490	490	475	475	2,653,002	690.60
1986-04-21	472	477	472	474	428,000	689.14
1986-04-19	479	479	470	473	393,000	687.69
1986-04-18	479	479	468	479	1,568,001	696.41
1986-04-17	490	495	475	480	4,468,003	697.87
1986-04-16	470	484	468	480	6,501,004	697.87
1986-04-15	459	470	446	450	2,294,001	654.25
1986-04-14	455	459	448	458	1,682,001	665.88
1986-04-11	439	450	435	449	648,000	652.80
1986-04-10	436	437	432	436	104,000	633.89
1986-04-09	439	439	431	431	145,000	626.63
1986-04-08	431	440	426	426	132,000	619.36
1986-04-07	426	430	425	426	149,000	619.36
1986-04-05	420	435	420	425	111,000	617.90
1986-04-04	444	449	421	423	362,000	614.99
1986-04-03	420	435	420	435	329,000	632.44
1986-04-02	440	445	430	430	445,000	625.17
1986-04-01	459	459	435	437	1,153,001	635.35
1986-03-31	449	467	448	460	1,958,001	668.79
1986-03-29	451	455	440	448	590,000	651.34
1986-03-28	455	460	445	451	2,380,001	655.70
1986-03-27	445	453	443	452	2,295,001	657.16
1986-03-26	419	440	419	431	1,262,001	626.63
1986-03-25	420	433	418	418	1,156,001	607.72
1986-03-24	431	438	415	415	384,000	603.36
1986-03-22	444	445	434	436	508,000	633.89
1986-03-20	440	453	440	440	4,333,002	639.71
1986-03-19	430	442	430	439	3,646,002	638.26
1986-03-18	425	428	411	428	1,776,001	622.26
1986-03-17	415	425	411	425	758,000	617.90
1986-03-15	412	418	412	412	607,000	599
1986-03-14	423	423	408	412	1,656,001	599
1986-03-13	423	432	417	417	3,738,002	606.27
1986-03-12	415	427	415	419	4,490,003	609.18
1986-03-11	401	417	401	410	1,860,001	596.09
1986-03-10	409	409	401	405	526,000	588.82
1986-03-07	413	414	406	406	1,478,001	590.28
1986-03-06	406	424	405	410	6,595,004	596.09
1986-03-05	390	407	388	407	1,900,001	591.73
1986-03-04	385	387	384	385	262,000	559.75
1986-03-03	390	392	385	385	531,000	559.75
1986-03-01	381	390	381	385	543,000	559.75
1986-02-28	382	383	376	380	475,000	552.48
1986-02-27	378	384	375	380	606,000	552.48
1986-02-26	366	369	365	366	200,000	532.12
1986-02-25	365	366	364	365	104,000	530.67
1986-02-24	369	369	364	365	38,000	530.67
1986-02-22	367	367	364	367	80,000	533.58
1986-02-21	360	367	360	365	164,000	530.67
1986-02-20	366	367	361	361	213,000	524.85
1986-02-19	367	370	365	365	155,000	530.67
1986-02-18	369	372	361	367	165,000	533.58
1986-02-17	382	386	373	373	401,000	542.30
1986-02-15	390	392	386	386	951,001	561.20
1986-02-14	372	387	372	384	1,740,001	558.29
1986-02-13	371	374	366	367	532,000	533.58
1986-02-12	359	369	359	366	586,000	532.12
1986-02-10	355	358	351	358	209,000	520.49
1986-02-07	356	356	347	355	593,000	516.13
1986-02-06	355	359	355	358	133,000	520.49
1986-02-05	359	359	350	355	224,000	516.13
1986-02-04	349	360	349	357	517,000	519.04
1986-02-03	337	347	337	347	100,000	504.50
1986-02-01	337	340	336	340	56,000	494.32
1986-01-31	337	340	337	337	59,000	489.96
1986-01-30	338	340	336	340	73,000	494.32
1986-01-29	337	341	336	336	76,000	488.51
1986-01-28	340	341	336	336	169,000	488.51
1986-01-27	340	340	337	338	50,000	491.41
1986-01-25	342	342	339	340	29,000	494.32
1986-01-24	337	340	336	337	134,000	489.96
1986-01-23	333	340	333	339	95,000	492.87
1986-01-22	336	336	336	336	47,000	488.51
1986-01-21	338	338	336	336	55,000	488.51
1986-01-20	337	344	337	338	59,000	491.41
1986-01-18	337	339	336	336	32,000	488.51
1986-01-17	336	336	335	336	35,000	488.51
1986-01-16	336	337	335	336	45,000	488.51
1986-01-14	340	340	335	336	40,000	488.51
1986-01-13	345	345	340	340	31,000	494.32
1986-01-10	342	350	342	345	187,000	501.59
1986-01-09	335	347	335	347	165,000	504.50
1986-01-08	340	348	338	345	51,000	501.59
1986-01-07	342	342	341	341	39,000	495.78
1986-01-06	348	348	341	348	27,000	505.95
1986-01-04	353	353	348	348	29,000	505.95

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