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
