4045 東亞合成(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	610	612	600	612	51,000	889.78
1987-12-26	660	660	610	610	57,000	886.87
1987-12-25	670	671	640	640	173,000	930.49
1987-12-24	671	676	660	660	289,000	959.57
1987-12-23	682	682	674	674	174,000	979.92
1987-12-22	685	685	674	681	247,000	990.10
1987-12-21	684	685	676	676	282,000	982.83
1987-12-18	682	682	666	674	550,000	979.92
1987-12-17	676	684	666	684	334,000	994.46
1987-12-16	670	672	665	666	483,000	968.29
1987-12-15	670	678	668	669	260,000	972.65
1987-12-14	679	679	668	672	462,000	977.01
1987-12-11	673	690	670	680	515,000	988.64
1987-12-10	669	682	663	680	512,000	988.64
1987-12-09	660	665	658	663	189,000	963.93
1987-12-08	655	659	655	658	198,000	956.66
1987-12-07	650	660	650	650	402,000	945.03
1987-12-05	642	660	642	650	56,000	945.03
1987-12-04	655	660	647	647	211,000	940.66
1987-12-03	646	653	646	650	98,000	945.03
1987-12-02	648	656	642	655	83,000	952.30
1987-12-01	635	646	626	638	154,000	927.58
1987-11-30	650	653	636	636	316,000	924.67
1987-11-28	664	664	651	660	252,000	959.57
1987-11-27	660	672	654	670	1,009,001	974.10
1987-11-26	646	660	641	658	328,000	956.66
1987-11-25	633	650	630	647	343,000	940.66
1987-11-24	615	625	615	623	382,000	905.77
1987-11-20	610	615	605	605	438,000	879.60
1987-11-19	630	630	616	617	75,000	897.05
1987-11-18	606	629	600	625	184,000	908.68
1987-11-17	625	625	610	610	151,000	886.87
1987-11-16	610	625	610	615	494,000	894.14
1987-11-13	605	617	600	606	855,000	881.06
1987-11-12	587	604	559	585	1,137,001	850.52
1987-11-11	600	600	570	580	758,000	843.25
1987-11-10	603	608	600	601	323,000	873.79
1987-11-09	630	630	613	613	254,000	891.23
1987-11-07	620	626	620	620	140,000	901.41
1987-11-06	632	637	625	626	390,000	910.13
1987-11-05	641	645	630	630	344,000	915.95
1987-11-04	639	651	636	651	256,000	946.48
1987-11-02	655	655	647	651	141,000	946.48
1987-10-31	650	650	640	645	193,000	937.76
1987-10-30	630	640	620	636	368,000	924.67
1987-10-29	625	625	610	611	347,000	888.32
1987-10-28	648	650	635	640	620,000	930.49
1987-10-27	620	645	605	638	1,069,001	927.58
1987-10-26	680	690	595	620	634,000	901.41
1987-10-24	680	681	670	675	214,000	981.37
1987-10-23	689	690	650	650	1,004,001	945.03
1987-10-22	720	720	699	699	964,001	1,016.27
1987-10-21	666	705	666	680	1,561,001	988.64
1987-10-20	666	666	666	666	131,000	968.29
1987-10-19	759	778	751	766	484,000	1,113.68
1987-10-16	785	790	780	789	376,000	1,147.12
1987-10-15	790	800	785	788	449,000	1,145.66
1987-10-14	810	817	805	810	408,000	1,177.65
1987-10-13	800	819	794	819	378,000	1,190.73
1987-10-12	802	802	781	793	200,000	1,152.93
1987-10-09	805	805	800	804	455,000	1,168.92
1987-10-08	820	820	800	801	434,000	1,164.56
1987-10-07	816	824	810	815	616,000	1,184.92
1987-10-06	822	836	822	826	2,767,002	1,200.91
1987-10-05	797	814	797	810	537,000	1,177.65
1987-10-03	819	819	800	800	832,000	1,163.11
1987-10-02	787	820	786	814	2,167,001	1,183.46
1987-10-01	776	798	770	788	2,588,001	1,145.66
1987-09-30	770	770	759	768	888,001	1,116.58
1987-09-29	760	765	759	760	360,000	1,104.95
1987-09-28	755	770	751	760	505,000	1,104.95
1987-09-26	755	760	751	752	222,000	1,093.32
1987-09-25	770	775	762	763	151,000	1,109.31
1987-09-24	770	775	760	760	330,000	1,104.95
1987-09-22	750	770	750	767	320,000	1,115.13
1987-09-21	776	777	750	750	581,000	1,090.41
1987-09-18	780	780	765	770	352,000	1,119.49
1987-09-17	765	780	755	780	502,000	1,134.03
1987-09-16	760	760	748	759	636,000	1,103.50
1987-09-14	765	769	759	765	314,000	1,112.22
1987-09-11	754	770	750	761	540,000	1,106.41
1987-09-10	750	756	746	754	346,000	1,096.23
1987-09-09	765	767	756	756	142,000	1,099.14
1987-09-08	752	780	752	765	222,000	1,112.22
1987-09-07	784	784	748	760	234,000	1,104.95
1987-09-05	785	785	770	781	600,000	1,135.48
1987-09-04	780	785	776	785	487,000	1,141.30
1987-09-03	777	789	770	770	1,450,001	1,119.49
1987-09-02	842	842	801	805	946,001	1,170.38
1987-09-01	825	848	811	848	2,248,001	1,232.90
1987-08-31	800	828	798	820	1,796,001	1,192.19
1987-08-29	801	806	796	796	886,001	1,157.29
1987-08-28	797	820	789	804	5,481,003	1,168.92
1987-08-27	750	775	750	767	3,122,002	1,115.13
1987-08-26	740	754	736	745	2,251,001	1,083.14
1987-08-25	748	750	729	735	1,498,001	1,068.61
1987-08-24	750	750	726	740	707,000	1,075.88
1987-08-22	740	747	740	747	1,050,001	1,086.05
1987-08-21	735	739	720	739	1,333,001	1,074.42
1987-08-20	717	741	717	732	3,014,002	1,064.24
1987-08-19	710	717	702	707	735,000	1,027.90
1987-08-18	712	712	699	709	322,000	1,030.80
1987-08-17	716	717	705	710	796,000	1,032.26
1987-08-14	715	719	710	711	1,422,001	1,033.71
1987-08-13	730	730	696	705	2,074,001	1,024.99
1987-08-12	688	725	687	720	6,110,003	1,046.80
1987-08-11	678	683	665	678	1,031,001	985.73
1987-08-10	642	673	642	673	632,000	978.47
1987-08-07	640	645	638	640	99,000	930.49
1987-08-06	638	653	635	645	523,000	937.76
1987-08-05	625	630	615	628	122,000	913.04
1987-08-04	641	641	622	622	509,000	904.32
1987-08-03	641	645	641	645	162,000	937.76
1987-08-01	649	649	635	641	136,000	931.94
1987-07-31	635	647	635	647	263,000	940.66
1987-07-30	655	655	642	645	402,000	937.76
1987-07-29	660	660	641	650	1,107,001	945.03
1987-07-28	639	654	639	650	474,000	945.03
1987-07-27	642	645	636	640	439,000	930.49
1987-07-25	640	640	632	632	699,000	918.86
1987-07-24	615	630	610	623	607,000	905.77
1987-07-23	630	630	591	595	1,004,001	865.06
1987-07-22	630	630	608	620	107,000	901.41
1987-07-21	633	635	610	635	345,000	923.22
1987-07-20	670	670	633	633	245,000	920.31
1987-07-17	660	660	632	660	661,000	959.57
1987-07-16	656	660	656	660	124,000	959.57
1987-07-15	656	665	651	657	366,000	955.20
1987-07-14	660	670	654	656	190,000	953.75
1987-07-13	680	685	662	666	110,000	968.29
1987-07-10	665	680	656	680	660,000	988.64
1987-07-09	651	651	633	641	823,000	931.94
1987-07-08	685	695	639	641	1,396,001	931.94
1987-07-07	690	691	667	676	1,067,001	982.83
1987-07-06	709	709	679	679	1,210,001	987.19
1987-07-04	717	718	708	710	1,725,001	1,032.26
1987-07-03	702	735	692	707	6,144,004	1,027.90
1987-07-02	662	710	661	692	6,465,004	1,006.09
1987-07-01	655	663	651	652	1,541,001	947.93
1987-06-30	645	655	630	649	820,000	943.57
1987-06-29	663	663	642	661	363,000	961.02
1987-06-27	670	675	660	673	2,293,001	978.47
1987-06-26	650	667	648	660	3,913,002	959.57
1987-06-25	617	648	615	643	2,343,001	934.85
1987-06-24	585	604	581	600	515,000	872.33
1987-06-23	590	600	585	588	108,000	854.89
1987-06-22	608	608	590	600	228,000	872.33
1987-06-19	618	620	605	607	448,000	882.51
1987-06-18	620	620	609	618	790,000	898.50
1987-06-17	605	615	603	614	892,001	892.69
1987-06-16	608	608	594	600	1,595,001	872.33
1987-06-15	610	615	606	608	177,000	883.96
1987-06-12	608	619	600	608	1,053,001	883.96
1987-06-11	608	626	598	598	750,000	869.42
1987-06-10	615	615	600	608	373,000	883.96
1987-06-09	624	627	610	611	367,000	888.32
1987-06-08	626	628	618	628	685,000	913.04
1987-06-06	618	626	615	626	773,000	910.13
1987-06-05	609	628	605	628	2,199,001	913.04
1987-06-04	605	605	595	603	682,000	876.69
1987-06-03	593	600	593	595	274,000	865.06
1987-06-02	610	610	585	603	374,000	876.69
1987-06-01	619	619	601	608	925,001	883.96
1987-05-30	609	615	600	606	972,001	881.06
1987-05-29	598	610	591	607	2,676,002	882.51
1987-05-28	565	595	560	578	1,305,001	840.35
1987-05-27	575	575	555	565	238,000	821.45
1987-05-26	565	580	560	565	643,000	821.45
1987-05-25	550	560	550	555	281,000	806.91
1987-05-23	535	544	531	540	273,000	785.10
1987-05-22	532	540	525	525	566,000	763.29
1987-05-21	545	545	530	535	55,000	777.83
1987-05-20	525	526	520	525	224,000	763.29
1987-05-19	545	548	530	530	139,000	770.56
1987-05-18	551	555	550	551	93,000	801.09
1987-05-15	555	555	550	553	182,000	804
1987-05-14	547	555	540	555	272,000	806.91
1987-05-13	550	560	540	545	300,000	792.37
1987-05-12	550	560	546	555	222,000	806.91
1987-05-11	545	570	545	555	127,000	806.91
1987-05-08	551	553	540	549	338,000	798.18
1987-05-07	533	540	524	531	621,000	772.01
1987-05-06	545	545	526	529	174,000	769.11
1987-05-02	535	535	525	535	139,000	777.83
1987-05-01	515	527	514	515	287,000	748.75
1987-04-30	532	532	512	514	131,000	747.30
1987-04-28	530	530	498	512	259,000	744.39
1987-04-27	543	543	520	530	270,000	770.56
1987-04-25	545	545	532	532	310,000	773.47
1987-04-24	545	549	538	540	412,000	785.10
1987-04-23	540	560	537	537	263,000	780.74
1987-04-22	540	540	533	537	393,000	780.74
1987-04-21	535	540	531	532	164,000	773.47
1987-04-20	540	546	534	534	288,000	776.38
1987-04-17	540	555	540	540	330,000	785.10
1987-04-16	541	548	531	532	469,000	773.47
1987-04-15	548	560	540	545	180,000	792.37
1987-04-14	550	556	540	555	558,000	806.91
1987-04-13	565	565	555	559	221,000	812.72
1987-04-10	567	573	563	565	307,000	821.45
1987-04-09	580	599	575	578	162,000	840.35
1987-04-08	567	603	567	571	672,000	830.17
1987-04-07	565	570	560	565	271,000	821.45
1987-04-06	562	573	560	561	215,000	815.63
1987-04-04	577	583	562	563	289,000	818.54
1987-04-03	575	584	572	577	222,000	838.89
1987-04-02	588	590	558	559	297,000	812.72
1987-04-01	587	610	580	586	996,001	851.98
1987-03-31	566	590	556	558	1,127,001	811.27
1987-03-30	640	645	586	586	2,394,001	851.98
1987-03-28	615	648	610	640	5,453,003	930.49
1987-03-27	598	631	597	598	7,829,004	869.42
1987-03-26	555	564	540	548	933,001	796.73
1987-03-25	525	539	525	535	195,000	777.83
1987-03-24	520	538	515	525	176,000	763.29
1987-03-23	539	540	520	520	242,000	756.02
1987-03-20	545	548	535	536	266,000	779.28
1987-03-19	535	540	530	540	432,000	785.10
1987-03-18	518	539	518	530	229,000	770.56
1987-03-17	522	533	522	533	195,000	774.92
1987-03-16	525	532	525	532	196,000	773.47
1987-03-13	540	540	529	540	536,000	785.10
1987-03-12	554	569	537	550	1,437,001	799.64
1987-03-11	535	555	525	550	1,413,001	799.64
1987-03-10	520	529	511	511	247,000	742.94
1987-03-09	504	530	504	511	215,000	742.94
1987-03-07	495	505	495	501	207,000	728.40
1987-03-06	501	510	499	500	363,000	726.94
1987-03-05	510	517	505	505	365,000	734.21
1987-03-04	512	525	510	517	247,000	751.66
1987-03-03	526	529	517	525	147,000	763.29
1987-03-02	525	525	515	516	290,000	750.21
1987-02-28	505	530	505	515	161,000	748.75
1987-02-27	507	513	500	505	240,000	734.21
1987-02-26	502	515	502	515	332,000	748.75
1987-02-25	511	519	485	485	762,000	705.14
1987-02-24	536	536	506	506	679,000	735.67
1987-02-23	531	535	526	526	162,000	764.74
1987-02-20	537	544	535	536	249,000	779.28
1987-02-19	530	534	524	532	579,000	773.47
1987-02-18	518	525	514	520	353,000	756.02
1987-02-17	525	529	506	522	398,000	758.93
1987-02-16	523	530	523	525	404,000	763.29
1987-02-13	524	534	523	525	457,000	763.29
1987-02-12	522	525	518	524	309,000	761.84
1987-02-10	517	527	516	522	219,000	758.93
1987-02-09	517	517	512	517	26,000	751.66
1987-02-07	510	510	507	507	32,000	737.12
1987-02-06	514	514	499	499	226,000	725.49
1987-02-05	506	520	499	499	364,000	725.49
1987-02-04	516	518	510	512	132,000	744.39
1987-02-03	518	525	515	516	282,000	750.21
1987-02-02	531	531	518	518	181,000	753.11
1987-01-31	531	532	521	521	113,000	757.47
1987-01-30	530	536	530	530	111,000	770.56
1987-01-29	531	538	517	530	167,000	770.56
1987-01-28	542	545	533	538	308,000	782.19
1987-01-27	543	550	540	545	544,000	792.37
1987-01-26	541	545	540	542	118,000	788.01
1987-01-24	550	550	535	542	261,000	788.01
1987-01-23	545	555	545	550	477,000	799.64
1987-01-22	557	566	555	555	652,000	806.91
1987-01-21	560	569	560	567	849,000	824.35
1987-01-20	570	583	565	570	3,743,002	828.72
1987-01-19	563	570	551	560	2,534,001	814.18
1987-01-16	542	559	541	553	2,376,001	804
1987-01-14	540	542	529	531	1,512,001	772.01
1987-01-13	524	540	512	540	931,001	785.10
1987-01-12	526	530	516	523	207,000	760.38
1987-01-09	519	528	512	526	1,022,001	764.74
1987-01-08	511	520	510	510	664,000	741.48
1987-01-07	512	515	502	510	384,000	741.48
1987-01-06	483	503	483	502	456,000	729.85
1987-01-05	487	487	482	484	159,000	703.68

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