4045 東亞合成(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	602	607	598	605	122,000	1,210
1994-12-29	582	607	582	602	513,000	1,204
1994-12-28	592	594	582	592	86,000	1,184
1994-12-27	598	600	596	598	258,000	1,196
1994-12-26	620	622	618	620	236,000	1,180.95
1994-12-22	615	619	608	619	653,000	1,179.05
1994-12-21	609	617	609	615	357,000	1,171.43
1994-12-20	607	620	605	618	430,000	1,177.14
1994-12-19	605	611	605	607	175,000	1,156.19
1994-12-16	602	605	598	604	99,000	1,150.48
1994-12-15	598	603	597	601	215,000	1,144.76
1994-12-14	601	601	599	599	90,000	1,140.95
1994-12-13	604	604	600	601	143,000	1,144.76
1994-12-12	607	607	602	602	199,000	1,146.67
1994-12-09	620	620	607	607	1,018,000	1,156.19
1994-12-08	612	614	611	612	100,000	1,165.71
1994-12-07	616	616	611	614	80,000	1,169.52
1994-12-06	616	620	615	616	304,000	1,173.33
1994-12-05	612	621	612	615	231,000	1,171.43
1994-12-02	615	618	610	612	658,000	1,165.71
1994-12-01	617	621	613	615	200,000	1,171.43
1994-11-30	614	618	613	617	260,000	1,175.24
1994-11-29	608	615	608	614	151,000	1,169.52
1994-11-28	607	609	603	608	95,000	1,158.10
1994-11-25	609	610	601	601	125,000	1,144.76
1994-11-24	601	611	601	601	253,000	1,144.76
1994-11-22	600	613	598	611	281,000	1,163.81
1994-11-21	607	607	598	600	197,000	1,142.86
1994-11-18	609	609	603	607	206,000	1,156.19
1994-11-17	600	605	600	603	60,000	1,148.57
1994-11-16	603	606	598	600	182,000	1,142.86
1994-11-15	610	610	603	605	260,000	1,152.38
1994-11-14	619	619	602	606	345,000	1,154.29
1994-11-11	624	624	614	620	300,000	1,180.95
1994-11-10	627	627	617	618	402,000	1,177.14
1994-11-09	630	630	619	621	341,000	1,182.86
1994-11-08	625	635	625	630	59,000	1,200
1994-11-07	630	635	625	635	78,000	1,209.52
1994-11-04	639	639	630	638	145,000	1,215.24
1994-11-02	639	639	634	635	127,000	1,209.52
1994-11-01	648	648	636	640	230,000	1,219.05
1994-10-31	644	646	636	645	128,000	1,228.57
1994-10-28	640	644	638	644	153,000	1,226.67
1994-10-27	634	644	633	640	202,000	1,219.05
1994-10-26	630	635	630	634	81,000	1,207.62
1994-10-25	644	644	636	640	102,000	1,219.05
1994-10-24	647	648	643	645	97,000	1,228.57
1994-10-21	648	648	641	648	201,000	1,234.29
1994-10-20	647	649	647	648	44,000	1,234.29
1994-10-19	651	651	646	647	108,000	1,232.38
1994-10-18	652	655	648	651	152,000	1,240
1994-10-17	655	655	646	647	244,000	1,232.38
1994-10-14	654	657	645	657	576,000	1,251.43
1994-10-13	645	655	642	655	389,000	1,247.62
1994-10-12	622	646	622	639	137,000	1,217.14
1994-10-11	621	622	613	617	57,000	1,175.24
1994-10-07	615	620	611	611	307,000	1,163.81
1994-10-06	613	617	610	611	184,000	1,163.81
1994-10-05	620	620	612	613	125,000	1,167.62
1994-10-04	610	613	610	612	63,000	1,165.71
1994-10-03	608	613	608	611	116,000	1,163.81
1994-09-30	610	618	606	606	159,000	1,154.29
1994-09-29	608	622	607	608	204,000	1,158.10
1994-09-28	612	612	601	605	287,000	1,152.38
1994-09-27	608	612	608	612	195,000	1,165.71
1994-09-26	613	623	611	618	111,000	1,177.14
1994-09-22	611	623	605	623	299,000	1,186.67
1994-09-21	612	619	605	615	296,000	1,171.43
1994-09-20	615	615	611	615	227,000	1,171.43
1994-09-19	622	625	615	615	350,000	1,171.43
1994-09-16	629	629	621	622	270,000	1,184.76
1994-09-14	630	635	626	629	89,000	1,198.10
1994-09-13	625	639	622	634	296,000	1,207.62
1994-09-12	622	630	622	623	162,000	1,186.67
1994-09-09	636	641	621	622	931,000	1,184.76
1994-09-08	634	635	631	631	328,000	1,201.90
1994-09-07	634	641	634	634	105,000	1,207.62
1994-09-06	635	641	634	641	113,000	1,220.95
1994-09-05	651	651	640	641	205,000	1,220.95
1994-09-02	649	653	645	645	320,000	1,228.57
1994-09-01	650	658	650	650	108,000	1,238.10
1994-08-31	656	656	652	652	120,000	1,241.90
1994-08-30	660	660	655	656	45,000	1,249.52
1994-08-29	650	661	650	660	129,000	1,257.14
1994-08-26	660	667	656	660	146,000	1,257.14
1994-08-25	667	667	659	660	224,000	1,257.14
1994-08-24	651	669	651	657	264,000	1,251.43
1994-08-23	654	657	651	651	361,000	1,240
1994-08-22	666	666	654	654	302,000	1,245.71
1994-08-19	665	667	661	666	430,000	1,268.57
1994-08-18	663	668	662	666	164,000	1,268.57
1994-08-17	680	685	661	661	557,000	1,259.05
1994-08-16	672	678	670	676	326,000	1,287.62
1994-08-15	671	674	668	672	176,000	1,280
1994-08-12	670	672	661	661	707,000	1,259.05
1994-08-11	663	670	661	669	272,000	1,274.29
1994-08-10	673	675	668	673	515,000	1,281.90
1994-08-09	671	675	666	667	366,000	1,270.48
1994-08-08	660	669	660	668	281,000	1,272.38
1994-08-05	659	665	659	660	407,000	1,257.14
1994-08-04	645	654	645	650	306,000	1,238.10
1994-08-03	644	646	642	645	263,000	1,228.57
1994-08-02	644	655	644	654	123,000	1,245.71
1994-08-01	645	646	643	644	95,000	1,226.67
1994-07-29	648	654	645	645	176,000	1,228.57
1994-07-28	649	658	637	648	269,000	1,234.29
1994-07-27	648	650	645	650	321,000	1,238.10
1994-07-26	640	649	636	648	161,000	1,234.29
1994-07-25	647	647	640	647	160,000	1,232.38
1994-07-22	645	650	642	650	267,000	1,238.10
1994-07-21	639	645	639	645	147,000	1,228.57
1994-07-20	644	648	643	645	202,000	1,228.57
1994-07-19	636	646	636	645	199,000	1,228.57
1994-07-18	638	648	638	645	124,000	1,228.57
1994-07-15	656	656	647	648	166,000	1,234.29
1994-07-14	641	649	640	649	154,000	1,236.19
1994-07-13	637	645	632	645	176,000	1,228.57
1994-07-12	627	627	625	627	258,000	1,194.29
1994-07-11	621	634	621	627	201,000	1,194.29
1994-07-08	640	649	625	629	560,000	1,198.10
1994-07-07	653	655	640	640	144,000	1,219.05
1994-07-06	661	667	655	655	268,000	1,247.62
1994-07-05	652	660	652	660	167,000	1,257.14
1994-07-04	641	668	641	661	536,000	1,259.05
1994-07-01	645	653	630	644	260,000	1,226.67
1994-06-30	620	649	620	645	630,000	1,228.57
1994-06-29	629	634	625	628	230,000	1,196.19
1994-06-28	639	644	635	639	246,000	1,217.14
1994-06-27	634	638	624	629	491,000	1,198.10
1994-06-24	655	655	635	640	301,000	1,219.05
1994-06-23	645	660	641	655	668,000	1,247.62
1994-06-22	654	654	645	645	804,000	1,228.57
1994-06-21	664	670	660	664	304,000	1,264.76
1994-06-20	687	690	670	674	462,000	1,283.81
1994-06-17	682	690	680	688	786,000	1,310.48
1994-06-16	677	685	676	685	357,000	1,304.76
1994-06-15	680	683	675	677	226,000	1,289.52
1994-06-14	680	682	673	680	227,000	1,295.24
1994-06-13	676	683	667	683	407,000	1,300.95
1994-06-10	688	688	675	676	1,548,000	1,287.62
1994-06-09	677	677	667	677	389,000	1,289.52
1994-06-08	663	679	660	677	572,000	1,289.52
1994-06-07	659	663	652	663	338,000	1,262.86
1994-06-06	663	664	650	651	266,000	1,240
1994-06-03	653	667	653	663	521,000	1,262.86
1994-06-02	668	668	660	661	804,000	1,259.05
1994-06-01	660	665	658	660	1,090,000	1,257.14
1994-05-31	642	660	642	658	574,000	1,253.33
1994-05-30	655	655	642	651	433,000	1,240
1994-05-27	636	654	636	650	372,000	1,238.10
1994-05-26	645	648	632	632	297,000	1,203.81
1994-05-25	655	657	645	648	640,000	1,234.29
1994-05-24	640	655	640	650	1,508,000	1,238.10
1994-05-23	642	648	637	648	342,000	1,234.29
1994-05-20	639	645	635	642	625,000	1,222.86
1994-05-19	641	641	635	639	341,000	1,217.14
1994-05-18	644	645	637	643	914,000	1,224.76
1994-05-17	635	645	633	639	1,349,000	1,217.14
1994-05-16	623	639	623	633	1,245,000	1,205.71
1994-05-13	630	634	625	630	982,000	1,200
1994-05-12	618	635	616	634	1,315,000	1,207.62
1994-05-11	626	626	610	611	488,000	1,163.81
1994-05-10	610	612	606	606	185,000	1,154.29
1994-05-09	603	618	603	615	884,000	1,171.43
1994-05-06	610	614	602	613	537,000	1,167.62
1994-05-02	600	600	592	600	117,000	1,142.86
1994-04-28	610	610	598	605	143,000	1,152.38
1994-04-27	599	609	592	606	166,000	1,154.29
1994-04-26	600	601	588	589	621,000	1,121.90
1994-04-25	605	615	598	601	416,000	1,144.76
1994-04-22	610	620	606	613	463,000	1,167.62
1994-04-21	606	608	600	600	450,000	1,142.86
1994-04-20	622	625	610	616	533,000	1,173.33
1994-04-19	620	624	616	620	814,000	1,180.95
1994-04-18	627	634	621	624	1,758,000	1,188.57
1994-04-15	589	608	589	597	801,000	1,137.14
1994-04-14	581	594	581	587	616,000	1,118.10
1994-04-13	569	580	569	580	378,000	1,104.76
1994-04-12	566	566	552	552	217,000	1,051.43
1994-04-11	565	580	565	566	133,000	1,078.10
1994-04-08	565	582	565	575	626,000	1,095.24
1994-04-07	577	577	564	565	115,000	1,076.19
1994-04-06	579	579	571	573	206,000	1,091.43
1994-04-05	546	567	546	564	223,000	1,074.29
1994-04-04	545	555	535	546	193,000	1,040
1994-04-01	540	560	540	546	234,000	1,040
1994-03-31	555	560	533	533	273,000	1,015.24
1994-03-30	552	565	552	565	277,000	1,076.19
1994-03-29	586	586	570	570	204,000	1,085.71
1994-03-28	568	588	568	588	265,000	1,120
1994-03-25	582	585	574	578	337,000	1,100.95
1994-03-24	581	588	570	588	464,000	1,120
1994-03-23	588	588	570	571	499,000	1,087.62
1994-03-22	608	608	588	588	196,000	1,120
1994-03-18	610	610	601	605	416,000	1,152.38
1994-03-17	610	611	602	607	800,000	1,156.19
1994-03-16	590	606	587	600	1,067,000	1,142.86
1994-03-15	585	585	573	573	340,000	1,091.43
1994-03-14	573	585	567	576	563,000	1,097.14
1994-03-11	579	579	560	563	1,225,000	1,072.38
1994-03-10	542	560	542	560	314,000	1,066.67
1994-03-09	538	549	537	549	239,000	1,045.71
1994-03-08	535	550	535	542	215,000	1,032.38
1994-03-07	553	569	530	542	330,000	1,032.38
1994-03-04	548	564	545	560	527,000	1,066.67
1994-03-03	536	555	533	551	571,000	1,049.52
1994-03-02	550	550	540	540	211,000	1,028.57
1994-03-01	531	550	531	550	254,000	1,047.62
1994-02-28	534	541	525	531	191,000	1,011.43
1994-02-25	520	535	519	524	280,000	998.10
1994-02-24	513	525	513	524	307,000	998.10
1994-02-23	515	521	506	506	191,000	963.81
1994-02-22	520	535	515	520	149,000	990.48
1994-02-21	504	535	503	535	184,000	1,019.05
1994-02-18	507	514	503	503	221,000	958.10
1994-02-17	511	515	501	502	409,000	956.19
1994-02-16	511	515	508	511	596,000	973.33
1994-02-15	490	511	490	501	352,000	954.29
1994-02-14	537	537	520	520	412,000	990.48
1994-02-10	540	540	531	531	567,000	1,011.43
1994-02-09	555	555	536	541	373,000	1,030.48
1994-02-08	557	565	556	556	585,000	1,059.05
1994-02-07	556	565	555	555	267,000	1,057.14
1994-02-04	560	565	550	561	340,000	1,068.57
1994-02-03	575	577	550	555	629,000	1,057.14
1994-02-02	550	580	550	579	715,000	1,102.86
1994-02-01	560	570	551	560	983,000	1,066.67
1994-01-31	551	562	550	560	636,000	1,066.67
1994-01-28	512	515	511	511	125,000	973.33
1994-01-27	525	535	508	511	268,000	973.33
1994-01-26	513	530	512	525	275,000	1,000
1994-01-25	520	521	507	521	236,000	992.38
1994-01-24	510	517	506	506	490,000	963.81
1994-01-21	548	550	540	550	548,000	1,047.62
1994-01-20	540	550	535	543	1,083,000	1,034.29
1994-01-19	520	535	520	530	555,000	1,009.52
1994-01-18	532	532	522	522	207,000	994.29
1994-01-17	535	535	521	532	372,000	1,013.33
1994-01-14	510	538	503	535	840,000	1,019.05
1994-01-13	499	513	498	500	663,000	952.38
1994-01-12	488	498	486	498	388,000	948.57
1994-01-11	489	498	479	498	424,000	948.57
1994-01-10	477	480	473	479	330,000	912.38
1994-01-07	456	468	456	468	269,000	891.43
1994-01-06	469	469	461	461	173,000	878.10
1994-01-05	447	469	442	469	138,000	893.33
1994-01-04	442	447	442	442	56,000	841.91

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