4045 東亞合成(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	430	430	411	411	236,000	782.86
1992-12-29	430	436	428	431	133,000	820.95
1992-12-28	443	445	430	430	176,000	819.05
1992-12-25	448	450	443	443	59,000	843.81
1992-12-24	460	460	448	455	129,000	866.67
1992-12-22	450	458	448	456	119,000	868.57
1992-12-21	460	460	453	458	116,000	872.38
1992-12-18	460	460	450	460	153,000	876.19
1992-12-17	450	460	449	460	145,000	876.19
1992-12-16	460	460	450	450	271,000	857.14
1992-12-15	437	465	437	460	114,000	876.19
1992-12-14	463	463	447	447	98,000	851.43
1992-12-11	459	464	452	463	958,000	881.91
1992-12-10	452	457	452	452	261,000	860.95
1992-12-09	435	445	435	445	136,000	847.62
1992-12-08	439	444	433	433	152,000	824.76
1992-12-07	441	444	431	444	49,000	845.71
1992-12-04	455	458	441	441	187,000	840
1992-12-03	450	462	443	454	126,000	864.76
1992-12-02	447	450	445	446	166,000	849.52
1992-12-01	451	465	442	442	242,000	841.91
1992-11-30	454	460	450	460	142,000	876.19
1992-11-27	453	460	439	439	303,000	836.19
1992-11-26	460	465	447	463	307,000	881.91
1992-11-25	469	469	450	460	145,000	876.19
1992-11-24	467	472	462	462	276,000	880
1992-11-20	449	466	449	463	226,000	881.91
1992-11-19	460	468	444	455	230,000	866.67
1992-11-18	420	460	418	459	294,000	874.29
1992-11-17	427	427	419	422	203,000	803.81
1992-11-16	431	436	425	428	96,000	815.24
1992-11-13	430	436	429	436	791,000	830.48
1992-11-12	431	431	421	425	185,000	809.52
1992-11-11	445	450	428	430	155,000	819.05
1992-11-10	461	461	445	450	231,000	857.14
1992-11-09	466	467	455	455	253,000	866.67
1992-11-06	472	472	461	461	192,000	878.10
1992-11-05	477	478	461	467	206,000	889.52
1992-11-04	470	473	460	473	162,000	900.95
1992-11-02	460	465	456	465	166,000	885.71
1992-10-30	466	466	455	464	193,000	883.81
1992-10-29	473	473	460	461	225,000	878.10
1992-10-28	472	473	464	470	269,000	895.24
1992-10-27	471	471	460	469	308,000	893.33
1992-10-26	469	473	465	466	397,000	887.62
1992-10-23	469	469	461	461	139,000	878.10
1992-10-22	466	470	460	460	365,000	876.19
1992-10-21	462	465	450	465	256,000	885.71
1992-10-20	466	466	448	457	435,000	870.48
1992-10-19	464	465	445	451	377,000	859.05
1992-10-16	479	479	446	454	400,000	864.76
1992-10-15	462	469	456	469	333,000	893.33
1992-10-14	465	465	453	453	407,000	862.86
1992-10-13	450	455	445	453	280,000	862.86
1992-10-12	425	430	420	430	133,000	819.05
1992-10-09	420	425	415	416	1,303,000	792.38
1992-10-08	418	430	418	430	246,000	819.05
1992-10-07	439	440	428	428	186,000	815.24
1992-10-06	438	440	435	439	209,000	836.19
1992-10-05	435	435	421	435	202,000	828.57
1992-10-02	443	455	439	440	195,000	838.10
1992-10-01	440	450	428	433	277,000	824.76
1992-09-30	452	459	440	445	238,000	847.62
1992-09-29	465	466	442	442	128,000	841.91
1992-09-28	475	480	466	467	171,000	889.52
1992-09-25	479	480	472	475	163,000	904.76
1992-09-24	492	500	480	480	364,000	914.29
1992-09-22	460	480	458	477	239,000	908.57
1992-09-21	480	484	460	460	208,000	876.19
1992-09-18	484	484	469	476	181,000	906.67
1992-09-17	475	492	469	485	224,000	923.81
1992-09-16	485	485	461	470	225,000	895.24
1992-09-14	490	490	478	488	234,000	929.52
1992-09-11	500	500	480	480	1,467,000	914.29
1992-09-10	499	514	494	512	716,000	975.24
1992-09-09	477	494	474	494	427,000	940.95
1992-09-08	489	489	483	483	417,000	920
1992-09-07	478	483	468	468	245,000	891.43
1992-09-04	494	495	467	468	737,000	891.43
1992-09-03	451	484	446	479	317,000	912.38
1992-09-02	444	455	440	450	354,000	857.14
1992-09-01	465	465	447	449	292,000	855.24
1992-08-31	466	479	456	461	428,000	878.10
1992-08-28	437	499	437	471	976,000	897.14
1992-08-27	452	459	440	442	592,000	841.91
1992-08-26	401	418	401	414	263,000	788.57
1992-08-25	407	419	391	400	335,000	761.91
1992-08-24	408	423	401	402	456,000	765.71
1992-08-21	391	413	391	413	266,000	786.67
1992-08-20	360	381	360	375	163,000	714.29
1992-08-19	360	360	350	360	233,000	685.71
1992-08-18	366	367	350	350	180,000	666.67
1992-08-17	375	378	372	375	97,000	714.29
1992-08-14	362	380	362	365	577,000	695.24
1992-08-13	370	374	366	367	232,000	699.05
1992-08-12	389	390	370	372	268,000	708.57
1992-08-11	395	404	385	392	216,000	746.67
1992-08-10	371	391	371	390	169,000	742.86
1992-08-07	398	401	381	391	151,000	744.76
1992-08-06	407	422	397	407	185,000	775.24
1992-08-05	395	414	395	409	166,000	779.05
1992-08-04	400	407	395	395	222,000	752.38
1992-08-03	407	418	402	407	112,000	775.24
1992-07-31	409	427	408	412	186,000	784.76
1992-07-30	412	418	403	412	183,000	784.76
1992-07-29	395	403	385	392	374,000	746.67
1992-07-28	400	405	388	399	194,000	760
1992-07-27	415	420	394	400	425,000	761.91
1992-07-24	410	416	405	405	353,000	771.43
1992-07-23	405	436	401	435	312,000	828.57
1992-07-22	432	432	410	410	537,000	780.95
1992-07-21	412	428	412	427	304,000	813.33
1992-07-20	430	436	410	412	252,000	784.76
1992-07-17	460	465	450	450	158,000	857.14
1992-07-16	465	475	461	475	213,000	904.76
1992-07-15	477	483	460	460	231,000	876.19
1992-07-14	481	481	467	478	230,000	910.48
1992-07-13	467	485	467	483	245,000	920
1992-07-10	485	485	460	462	544,000	880
1992-07-09	464	480	463	475	265,000	904.76
1992-07-08	470	470	450	464	226,000	883.81
1992-07-07	484	485	464	470	156,000	895.24
1992-07-06	478	488	475	487	74,000	927.62
1992-07-03	470	498	462	483	362,000	920
1992-07-02	451	479	451	470	233,000	895.24
1992-07-01	444	459	440	450	214,000	857.14
1992-06-30	453	459	444	444	198,000	845.71
1992-06-29	443	446	434	435	160,000	828.57
1992-06-26	459	462	430	432	351,000	822.86
1992-06-25	450	462	443	462	241,000	880
1992-06-24	484	484	445	458	213,000	872.38
1992-06-23	469	485	465	480	306,000	914.29
1992-06-22	503	503	460	469	467,000	893.33
1992-06-19	480	498	480	498	306,000	948.57
1992-06-18	497	497	473	476	639,000	906.67
1992-06-17	514	517	500	502	401,000	956.19
1992-06-16	524	538	523	524	283,000	998.10
1992-06-15	541	541	520	521	342,000	992.38
1992-06-12	551	569	531	531	2,512,000	1,011.43
1992-06-11	543	559	543	551	245,000	1,049.52
1992-06-10	545	570	535	546	491,000	1,040
1992-06-09	520	550	520	548	545,000	1,043.81
1992-06-08	550	550	519	530	448,000	1,009.52
1992-06-05	561	568	553	560	240,000	1,066.67
1992-06-04	576	580	560	560	282,000	1,066.67
1992-06-03	580	585	573	576	378,000	1,097.14
1992-06-02	570	585	565	572	550,000	1,089.52
1992-06-01	579	584	566	566	1,191,000	1,078.10
1992-05-29	584	597	579	589	1,091,000	1,121.90
1992-05-28	555	576	552	570	712,000	1,085.71
1992-05-27	580	581	552	553	1,486,000	1,053.33
1992-05-26	568	575	561	575	827,000	1,095.24
1992-05-25	556	578	553	578	904,000	1,100.95
1992-05-22	550	550	530	531	431,000	1,011.43
1992-05-21	541	555	541	555	313,000	1,057.14
1992-05-20	550	556	540	550	478,000	1,047.62
1992-05-19	529	559	528	550	968,000	1,047.62
1992-05-18	500	510	495	509	341,000	969.52
1992-05-15	512	518	490	490	466,000	933.33
1992-05-14	519	520	500	515	411,000	980.95
1992-05-13	490	520	485	520	326,000	990.48
1992-05-12	490	510	490	490	246,000	933.33
1992-05-11	485	520	485	520	178,000	990.48
1992-05-08	468	485	466	485	250,000	923.81
1992-05-07	459	473	450	473	351,000	900.95
1992-05-06	427	459	427	459	125,000	874.29
1992-05-01	434	437	425	426	373,000	811.43
1992-04-30	432	432	425	429	222,000	817.14
1992-04-28	439	446	436	441	163,000	840
1992-04-27	459	462	453	453	194,000	862.86
1992-04-24	460	460	440	460	361,000	876.19
1992-04-23	416	456	416	455	308,000	866.67
1992-04-22	415	419	413	415	168,000	790.48
1992-04-21	408	425	408	411	314,000	782.86
1992-04-20	426	426	415	417	375,000	794.29
1992-04-17	441	441	431	441	395,000	840
1992-04-16	438	453	433	441	254,000	840
1992-04-15	442	453	439	453	372,000	862.86
1992-04-14	430	442	425	441	434,000	840
1992-04-13	470	470	450	450	231,000	857.14
1992-04-10	436	473	434	473	270,000	900.95
1992-04-09	430	445	425	426	415,000	811.43
1992-04-08	445	449	430	435	329,000	828.57
1992-04-07	475	475	440	440	173,000	838.10
1992-04-06	490	490	473	473	128,000	900.95
1992-04-03	485	493	479	490	194,000	933.33
1992-04-02	496	505	473	480	184,000	914.29
1992-04-01	515	515	491	491	129,000	935.24
1992-03-31	534	545	525	525	178,000	1,000
1992-03-30	525	552	525	531	110,000	1,011.43
1992-03-27	535	554	532	533	112,000	1,015.24
1992-03-26	537	549	531	535	117,000	1,019.05
1992-03-25	530	548	527	537	249,000	1,022.86
1992-03-24	550	550	527	527	77,000	1,003.81
1992-03-23	527	554	527	554	225,000	1,055.24
1992-03-19	520	555	520	525	403,000	1,000
1992-03-18	504	520	500	520	274,000	990.48
1992-03-17	519	529	506	506	244,000	963.81
1992-03-16	560	560	521	529	266,000	1,007.62
1992-03-13	535	556	532	555	1,719,000	1,057.14
1992-03-12	541	552	540	545	179,000	1,038.10
1992-03-11	540	549	538	543	158,000	1,034.29
1992-03-10	537	554	536	554	213,000	1,055.24
1992-03-09	526	536	520	536	130,000	1,020.95
1992-03-06	530	536	530	536	143,000	1,020.95
1992-03-05	535	544	535	536	241,000	1,020.95
1992-03-04	535	550	535	537	152,000	1,022.86
1992-03-03	544	554	535	535	138,000	1,019.05
1992-03-02	537	544	537	544	149,000	1,036.19
1992-02-28	537	545	535	539	212,000	1,026.67
1992-02-27	554	556	542	550	186,000	1,047.62
1992-02-26	540	555	536	554	173,000	1,055.24
1992-02-25	532	542	532	540	198,000	1,028.57
1992-02-24	538	550	538	540	174,000	1,028.57
1992-02-21	553	568	540	567	1,685,000	1,080
1992-02-20	531	554	531	553	138,000	1,053.33
1992-02-19	535	545	530	536	165,000	1,020.95
1992-02-18	555	568	536	555	145,000	1,057.14
1992-02-17	536	575	532	575	149,000	1,095.24
1992-02-14	572	572	536	536	222,000	1,020.95
1992-02-13	568	577	561	572	115,000	1,089.52
1992-02-12	578	578	568	568	81,000	1,081.90
1992-02-10	585	590	580	580	68,000	1,104.76
1992-02-07	605	609	595	595	136,000	1,133.33
1992-02-06	605	608	597	597	231,000	1,137.14
1992-02-05	580	605	580	605	120,000	1,152.38
1992-02-04	579	599	571	594	118,000	1,131.43
1992-02-03	590	600	580	590	117,000	1,123.81
1992-01-31	593	600	570	570	233,000	1,085.71
1992-01-30	570	598	570	577	214,000	1,099.05
1992-01-29	565	580	560	575	223,000	1,095.24
1992-01-28	559	565	551	565	152,000	1,076.19
1992-01-27	560	560	540	560	101,000	1,066.67
1992-01-24	571	571	540	540	114,000	1,028.57
1992-01-23	570	580	550	565	135,000	1,076.19
1992-01-22	558	570	533	570	170,000	1,085.71
1992-01-21	556	560	532	550	167,000	1,047.62
1992-01-20	557	557	530	556	178,000	1,059.05
1992-01-17	531	561	530	556	134,000	1,059.05
1992-01-16	570	570	531	550	186,000	1,047.62
1992-01-14	530	555	530	550	100,000	1,047.62
1992-01-13	560	560	525	531	200,000	1,011.43
1992-01-10	574	576	550	560	434,000	1,066.67
1992-01-09	581	590	563	577	114,000	1,099.05
1992-01-08	623	623	590	590	137,000	1,123.81
1992-01-07	629	630	600	619	155,000	1,179.05
1992-01-06	625	630	623	630	133,000	1,200

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