4045 東亞合成(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	450	452	447	452	69,000	860.95
1993-12-29	436	445	431	437	73,000	832.38
1993-12-28	427	436	427	430	180,000	819.05
1993-12-27	435	438	427	427	127,000	813.33
1993-12-24	456	456	435	435	178,000	828.57
1993-12-22	439	459	436	457	250,000	870.48
1993-12-21	436	440	433	434	180,000	826.67
1993-12-20	468	468	445	446	164,000	849.52
1993-12-17	465	468	463	468	189,000	891.43
1993-12-16	453	470	452	467	393,000	889.52
1993-12-15	440	455	440	450	150,000	857.14
1993-12-14	444	445	441	441	90,000	840
1993-12-13	445	445	436	439	113,000	836.19
1993-12-10	437	450	423	440	1,126,000	838.10
1993-12-09	435	437	423	437	390,000	832.38
1993-12-08	429	433	410	420	431,000	800
1993-12-07	446	448	431	431	122,000	820.95
1993-12-06	456	456	446	447	189,000	851.43
1993-12-03	451	457	450	455	470,000	866.67
1993-12-02	450	470	446	450	965,000	857.14
1993-12-01	434	448	428	445	775,000	847.62
1993-11-30	428	435	423	434	513,000	826.67
1993-11-29	435	435	403	428	611,000	815.24
1993-11-26	457	459	448	450	491,000	857.14
1993-11-25	450	470	450	458	879,000	872.38
1993-11-24	445	455	444	448	902,000	853.33
1993-11-22	460	461	445	445	426,000	847.62
1993-11-19	468	475	462	463	303,000	881.91
1993-11-18	475	481	467	467	264,000	889.52
1993-11-17	465	469	459	467	274,000	889.52
1993-11-16	464	470	456	456	558,000	868.57
1993-11-15	475	475	463	464	874,000	883.81
1993-11-12	453	477	453	467	811,000	889.52
1993-11-11	457	462	450	450	369,000	857.14
1993-11-10	445	460	443	455	615,000	866.67
1993-11-09	471	472	440	440	664,000	838.10
1993-11-08	458	480	457	469	312,000	893.33
1993-11-05	473	474	458	463	769,000	881.91
1993-11-04	505	510	465	469	1,488,000	893.33
1993-11-02	506	529	505	505	218,000	961.91
1993-11-01	526	529	510	512	238,000	975.24
1993-10-29	541	543	522	526	360,000	1,001.90
1993-10-28	548	550	540	540	336,000	1,028.57
1993-10-27	565	565	548	551	213,000	1,049.52
1993-10-26	555	571	555	564	152,000	1,074.29
1993-10-25	570	570	560	564	193,000	1,074.29
1993-10-22	572	582	551	551	145,000	1,049.52
1993-10-21	576	576	562	572	76,000	1,089.52
1993-10-20	576	584	562	571	198,000	1,087.62
1993-10-19	565	571	561	566	283,000	1,078.10
1993-10-18	573	578	565	565	50,000	1,076.19
1993-10-15	572	592	562	583	170,000	1,110.48
1993-10-14	565	565	555	562	184,000	1,070.48
1993-10-13	562	567	551	555	474,000	1,057.14
1993-10-12	582	584	564	568	291,000	1,081.90
1993-10-08	585	598	585	592	651,000	1,127.62
1993-10-07	579	591	579	585	246,000	1,114.29
1993-10-06	579	583	575	576	356,000	1,097.14
1993-10-05	558	569	556	569	338,000	1,083.81
1993-10-04	560	560	554	554	152,000	1,055.24
1993-10-01	555	571	555	560	266,000	1,066.67
1993-09-30	555	555	548	548	206,000	1,043.81
1993-09-29	561	563	554	555	185,000	1,057.14
1993-09-28	581	581	570	570	175,000	1,085.71
1993-09-27	571	576	555	561	220,000	1,068.57
1993-09-24	579	579	568	576	293,000	1,097.14
1993-09-22	595	595	569	569	487,000	1,083.81
1993-09-21	600	600	595	595	247,000	1,133.33
1993-09-20	598	598	595	596	248,000	1,135.24
1993-09-17	606	606	597	597	260,000	1,137.14
1993-09-16	612	613	604	604	370,000	1,150.48
1993-09-14	617	617	611	611	147,000	1,163.81
1993-09-13	617	617	610	616	261,000	1,173.33
1993-09-10	612	618	610	617	1,192,000	1,175.24
1993-09-09	610	620	610	618	113,000	1,177.14
1993-09-08	616	620	608	620	189,000	1,180.95
1993-09-07	618	625	616	620	165,000	1,180.95
1993-09-06	625	625	618	618	183,000	1,177.14
1993-09-03	620	630	616	625	395,000	1,190.48
1993-09-02	625	625	616	619	168,000	1,179.05
1993-09-01	613	618	610	618	238,000	1,177.14
1993-08-31	630	630	618	618	182,000	1,177.14
1993-08-30	630	630	617	630	139,000	1,200
1993-08-27	618	630	617	630	290,000	1,200
1993-08-26	619	619	609	617	78,000	1,175.24
1993-08-25	618	618	605	617	188,000	1,175.24
1993-08-24	605	615	605	608	103,000	1,158.10
1993-08-23	627	628	605	615	283,000	1,171.43
1993-08-20	630	630	627	628	116,000	1,196.19
1993-08-19	634	635	627	630	200,000	1,200
1993-08-18	633	643	632	634	252,000	1,207.62
1993-08-17	648	648	632	643	128,000	1,224.76
1993-08-16	639	650	633	650	191,000	1,238.10
1993-08-13	639	646	638	643	564,000	1,224.76
1993-08-12	644	646	632	638	290,000	1,215.24
1993-08-11	620	630	616	625	1,004,000	1,190.48
1993-08-10	618	630	616	616	244,000	1,173.33
1993-08-09	619	620	614	616	119,000	1,173.33
1993-08-06	616	625	615	620	119,000	1,180.95
1993-08-05	625	630	620	621	127,000	1,182.86
1993-08-04	622	634	615	617	226,000	1,175.24
1993-08-03	620	625	615	622	398,000	1,184.76
1993-08-02	621	625	615	620	214,000	1,180.95
1993-07-30	625	625	611	611	229,000	1,163.81
1993-07-29	598	628	598	628	445,000	1,196.19
1993-07-28	601	604	596	601	176,000	1,144.76
1993-07-27	600	606	600	604	211,000	1,150.48
1993-07-26	622	622	605	610	178,000	1,161.90
1993-07-23	618	618	611	612	123,000	1,165.71
1993-07-22	621	625	620	623	233,000	1,186.67
1993-07-21	626	630	623	625	409,000	1,190.48
1993-07-20	630	635	625	630	171,000	1,200
1993-07-19	644	644	634	635	162,000	1,209.52
1993-07-16	640	644	632	644	286,000	1,226.67
1993-07-15	640	642	635	636	240,000	1,211.43
1993-07-14	640	640	630	640	230,000	1,219.05
1993-07-13	635	642	630	641	247,000	1,220.95
1993-07-12	635	641	630	630	201,000	1,200
1993-07-09	630	650	630	645	850,000	1,228.57
1993-07-08	635	644	630	633	183,000	1,205.71
1993-07-07	645	645	635	645	729,000	1,228.57
1993-07-06	645	659	644	644	175,000	1,226.67
1993-07-05	650	651	640	650	100,000	1,238.10
1993-07-02	664	673	650	651	157,000	1,240
1993-07-01	678	678	670	674	191,000	1,283.81
1993-06-30	655	680	655	679	555,000	1,293.33
1993-06-29	660	664	655	655	209,000	1,247.62
1993-06-28	650	668	650	668	265,000	1,272.38
1993-06-25	654	654	640	650	210,000	1,238.10
1993-06-24	640	650	637	645	233,000	1,228.57
1993-06-23	636	640	635	635	290,000	1,209.52
1993-06-22	640	650	635	646	329,000	1,230.48
1993-06-21	635	640	628	640	319,000	1,219.05
1993-06-18	639	655	630	655	351,000	1,247.62
1993-06-17	650	650	628	649	703,000	1,236.19
1993-06-16	655	663	645	655	447,000	1,247.62
1993-06-15	670	673	655	665	550,000	1,266.67
1993-06-14	680	680	671	671	348,000	1,278.10
1993-06-11	692	692	677	680	1,543,000	1,295.24
1993-06-10	680	687	676	682	473,000	1,299.05
1993-06-08	690	693	674	680	508,000	1,295.24
1993-06-07	704	705	695	695	575,000	1,323.81
1993-06-04	693	708	692	700	1,655,000	1,333.33
1993-06-03	699	706	691	695	2,322,000	1,323.81
1993-06-02	720	725	699	700	6,839,000	1,333.33
1993-06-01	640	648	635	640	271,000	1,219.05
1993-05-31	655	655	642	650	280,000	1,238.10
1993-05-28	653	667	651	655	340,000	1,247.62
1993-05-27	670	670	650	653	410,000	1,243.81
1993-05-26	665	669	655	669	750,000	1,274.29
1993-05-25	660	673	656	672	1,069,000	1,280
1993-05-24	651	661	648	650	891,000	1,238.10
1993-05-21	630	643	626	641	412,000	1,220.95
1993-05-20	635	645	621	630	497,000	1,200
1993-05-19	621	630	620	627	537,000	1,194.29
1993-05-18	626	630	617	625	572,000	1,190.48
1993-05-17	630	649	630	636	325,000	1,211.43
1993-05-14	636	652	626	633	683,000	1,205.71
1993-05-13	637	655	630	636	627,000	1,211.43
1993-05-12	649	649	610	639	542,000	1,217.14
1993-05-11	669	670	650	650	556,000	1,238.10
1993-05-10	645	670	645	670	826,000	1,276.19
1993-05-07	649	673	640	664	2,051,000	1,264.76
1993-05-06	636	659	636	649	1,863,000	1,236.19
1993-04-30	630	636	620	631	929,000	1,201.90
1993-04-28	620	630	618	625	1,179,000	1,190.48
1993-04-27	586	610	585	600	1,244,000	1,142.86
1993-04-26	590	601	590	591	646,000	1,125.71
1993-04-23	593	598	586	589	338,000	1,121.90
1993-04-22	610	610	583	588	369,000	1,120
1993-04-21	596	615	590	610	576,000	1,161.90
1993-04-20	590	618	590	601	363,000	1,144.76
1993-04-19	587	600	580	590	214,000	1,123.81
1993-04-16	614	624	592	603	442,000	1,148.57
1993-04-15	618	627	605	624	371,000	1,188.57
1993-04-14	620	627	606	618	773,000	1,177.14
1993-04-13	580	628	580	620	913,000	1,180.95
1993-04-12	579	585	578	580	165,000	1,104.76
1993-04-09	583	585	575	582	995,000	1,108.57
1993-04-08	586	595	576	586	538,000	1,116.19
1993-04-07	571	600	565	596	1,024,000	1,135.24
1993-04-06	583	583	570	581	699,000	1,106.67
1993-04-05	575	590	570	580	843,000	1,104.76
1993-04-02	595	612	590	605	1,225,000	1,152.38
1993-04-01	536	590	526	585	867,000	1,114.29
1993-03-31	532	538	515	517	240,000	984.76
1993-03-30	545	549	530	533	534,000	1,015.24
1993-03-29	519	534	515	527	505,000	1,003.81
1993-03-26	523	523	500	509	489,000	969.52
1993-03-25	494	520	493	514	382,000	979.05
1993-03-24	503	505	492	494	504,000	940.95
1993-03-23	499	515	499	505	423,000	961.91
1993-03-22	513	518	510	516	347,000	982.86
1993-03-19	513	525	513	520	778,000	990.48
1993-03-18	500	527	500	514	515,000	979.05
1993-03-17	497	497	482	489	277,000	931.43
1993-03-16	498	499	490	492	199,000	937.14
1993-03-15	493	506	490	498	822,000	948.57
1993-03-12	466	495	466	490	1,682,000	933.33
1993-03-11	470	497	470	475	397,000	904.76
1993-03-10	471	485	470	470	585,000	895.24
1993-03-09	494	495	471	471	767,000	897.14
1993-03-08	470	510	467	499	721,000	950.48
1993-03-05	460	470	460	466	205,000	887.62
1993-03-04	450	460	450	455	149,000	866.67
1993-03-03	462	465	459	464	113,000	883.81
1993-03-02	469	469	464	464	207,000	883.81
1993-03-01	468	468	462	468	74,000	891.43
1993-02-26	461	470	461	468	357,000	891.43
1993-02-25	457	460	453	460	209,000	876.19
1993-02-24	452	455	452	453	179,000	862.86
1993-02-23	451	452	445	452	129,000	860.95
1993-02-22	446	457	446	452	109,000	860.95
1993-02-19	453	453	445	445	154,000	847.62
1993-02-18	448	453	448	453	169,000	862.86
1993-02-17	433	449	433	449	96,000	855.24
1993-02-16	451	452	442	443	105,000	843.81
1993-02-15	445	450	439	450	122,000	857.14
1993-02-12	451	451	430	430	443,000	819.05
1993-02-10	433	449	433	449	50,000	855.24
1993-02-09	446	451	441	442	64,000	841.91
1993-02-08	458	460	450	451	106,000	859.05
1993-02-05	453	456	448	454	240,000	864.76
1993-02-04	458	461	450	454	214,000	864.76
1993-02-03	455	462	450	455	161,000	866.67
1993-02-02	450	455	443	448	169,000	853.33
1993-02-01	438	445	438	445	149,000	847.62
1993-01-29	442	450	438	438	255,000	834.29
1993-01-28	415	445	415	445	264,000	847.62
1993-01-27	426	426	419	419	246,000	798.10
1993-01-26	415	426	412	426	192,000	811.43
1993-01-25	424	424	419	420	127,000	800
1993-01-22	416	425	416	419	100,000	798.10
1993-01-21	410	416	408	416	143,000	792.38
1993-01-20	425	425	405	405	139,000	771.43
1993-01-19	429	430	421	425	79,000	809.52
1993-01-18	420	430	420	430	194,000	819.05
1993-01-14	419	429	411	428	97,000	815.24
1993-01-13	430	430	420	420	92,000	800
1993-01-12	410	421	410	420	132,000	800
1993-01-11	411	419	408	415	67,000	790.48
1993-01-08	411	420	411	411	401,000	782.86
1993-01-07	423	435	415	416	183,000	792.38
1993-01-06	420	425	418	418	158,000	796.19
1993-01-05	421	421	417	419	166,000	798.10
1993-01-04	416	424	414	421	106,000	801.91

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