4045 東亞合成(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 551 | 552 | 548 | 548 | 91,000 | 1,096 |
| 1995-12-28 | 551 | 552 | 545 | 550 | 160,000 | 1,100 |
| 1995-12-27 | 550 | 554 | 549 | 554 | 121,000 | 1,108 |
| 1995-12-26 | 543 | 549 | 541 | 549 | 153,000 | 1,098 |
| 1995-12-25 | 533 | 543 | 533 | 543 | 150,000 | 1,086 |
| 1995-12-22 | 540 | 540 | 531 | 533 | 455,000 | 1,066 |
| 1995-12-21 | 536 | 546 | 536 | 538 | 298,000 | 1,076 |
| 1995-12-20 | 551 | 551 | 540 | 546 | 239,000 | 1,092 |
| 1995-12-19 | 536 | 549 | 536 | 545 | 293,000 | 1,090 |
| 1995-12-18 | 540 | 545 | 536 | 536 | 220,000 | 1,072 |
| 1995-12-15 | 543 | 551 | 543 | 543 | 263,000 | 1,086 |
| 1995-12-14 | 542 | 554 | 540 | 553 | 282,000 | 1,106 |
| 1995-12-13 | 550 | 558 | 549 | 551 | 471,000 | 1,102 |
| 1995-12-12 | 552 | 553 | 548 | 551 | 523,000 | 1,102 |
| 1995-12-11 | 566 | 566 | 552 | 556 | 225,000 | 1,112 |
| 1995-12-08 | 569 | 572 | 560 | 561 | 1,672,000 | 1,122 |
| 1995-12-07 | 566 | 574 | 564 | 566 | 365,000 | 1,132 |
| 1995-12-06 | 562 | 572 | 562 | 570 | 437,000 | 1,140 |
| 1995-12-05 | 575 | 576 | 563 | 563 | 405,000 | 1,126 |
| 1995-12-04 | 565 | 570 | 562 | 565 | 480,000 | 1,130 |
| 1995-12-01 | 556 | 565 | 551 | 561 | 619,000 | 1,122 |
| 1995-11-30 | 561 | 561 | 555 | 556 | 420,000 | 1,112 |
| 1995-11-29 | 555 | 563 | 551 | 551 | 473,000 | 1,102 |
| 1995-11-28 | 548 | 559 | 548 | 559 | 381,000 | 1,118 |
| 1995-11-27 | 540 | 554 | 540 | 547 | 416,000 | 1,094 |
| 1995-11-24 | 545 | 545 | 536 | 540 | 311,000 | 1,080 |
| 1995-11-22 | 557 | 560 | 546 | 546 | 287,000 | 1,092 |
| 1995-11-21 | 544 | 557 | 538 | 555 | 589,000 | 1,110 |
| 1995-11-20 | 535 | 545 | 535 | 537 | 235,000 | 1,074 |
| 1995-11-17 | 530 | 535 | 526 | 535 | 269,000 | 1,070 |
| 1995-11-16 | 525 | 526 | 519 | 526 | 206,000 | 1,052 |
| 1995-11-15 | 524 | 525 | 518 | 518 | 167,000 | 1,036 |
| 1995-11-14 | 526 | 526 | 520 | 520 | 151,000 | 1,040 |
| 1995-11-13 | 525 | 525 | 520 | 524 | 259,000 | 1,048 |
| 1995-11-10 | 518 | 526 | 517 | 524 | 273,000 | 1,048 |
| 1995-11-09 | 519 | 527 | 517 | 517 | 227,000 | 1,034 |
| 1995-11-08 | 516 | 520 | 515 | 520 | 226,000 | 1,040 |
| 1995-11-07 | 515 | 520 | 515 | 516 | 168,000 | 1,032 |
| 1995-11-06 | 520 | 520 | 514 | 518 | 278,000 | 1,036 |
| 1995-11-02 | 519 | 520 | 513 | 520 | 295,000 | 1,040 |
| 1995-11-01 | 506 | 506 | 502 | 503 | 212,000 | 1,006 |
| 1995-10-31 | 505 | 515 | 503 | 505 | 124,000 | 1,010 |
| 1995-10-30 | 505 | 508 | 505 | 506 | 113,000 | 1,012 |
| 1995-10-27 | 512 | 518 | 502 | 502 | 296,000 | 1,004 |
| 1995-10-26 | 514 | 524 | 511 | 512 | 1,140,000 | 1,024 |
| 1995-10-25 | 522 | 523 | 513 | 516 | 172,000 | 1,032 |
| 1995-10-24 | 518 | 523 | 513 | 513 | 574,000 | 1,026 |
| 1995-10-23 | 513 | 520 | 513 | 519 | 197,000 | 1,038 |
| 1995-10-20 | 517 | 519 | 511 | 512 | 807,000 | 1,024 |
| 1995-10-19 | 510 | 515 | 510 | 512 | 253,000 | 1,024 |
| 1995-10-18 | 512 | 514 | 505 | 510 | 136,000 | 1,020 |
| 1995-10-17 | 514 | 520 | 510 | 516 | 323,000 | 1,032 |
| 1995-10-16 | 516 | 517 | 510 | 515 | 281,000 | 1,030 |
| 1995-10-13 | 514 | 515 | 510 | 510 | 290,000 | 1,020 |
| 1995-10-12 | 510 | 513 | 500 | 510 | 187,000 | 1,020 |
| 1995-10-11 | 500 | 516 | 500 | 500 | 434,000 | 1,000 |
| 1995-10-09 | 511 | 515 | 500 | 500 | 394,000 | 1,000 |
| 1995-10-06 | 500 | 519 | 495 | 510 | 525,000 | 1,020 |
| 1995-10-05 | 504 | 504 | 495 | 503 | 209,000 | 1,006 |
| 1995-10-04 | 501 | 502 | 495 | 500 | 109,000 | 1,000 |
| 1995-10-03 | 489 | 508 | 481 | 501 | 130,000 | 1,002 |
| 1995-10-02 | 499 | 500 | 490 | 490 | 153,000 | 980 |
| 1995-09-29 | 501 | 504 | 496 | 496 | 283,000 | 992 |
| 1995-09-28 | 499 | 509 | 495 | 496 | 338,000 | 992 |
| 1995-09-27 | 490 | 503 | 488 | 503 | 299,000 | 1,006 |
| 1995-09-26 | 473 | 489 | 471 | 488 | 134,000 | 976 |
| 1995-09-25 | 495 | 495 | 463 | 463 | 257,000 | 926 |
| 1995-09-22 | 485 | 489 | 480 | 485 | 245,000 | 970 |
| 1995-09-21 | 495 | 495 | 485 | 495 | 193,000 | 990 |
| 1995-09-20 | 506 | 506 | 496 | 503 | 433,000 | 1,006 |
| 1995-09-19 | 497 | 502 | 490 | 502 | 197,000 | 1,004 |
| 1995-09-18 | 504 | 504 | 481 | 482 | 292,000 | 964 |
| 1995-09-14 | 510 | 510 | 502 | 506 | 288,000 | 1,012 |
| 1995-09-13 | 508 | 515 | 499 | 510 | 570,000 | 1,020 |
| 1995-09-12 | 520 | 525 | 501 | 508 | 950,000 | 1,016 |
| 1995-09-11 | 499 | 518 | 489 | 518 | 929,000 | 1,036 |
| 1995-09-08 | 493 | 499 | 489 | 499 | 3,055,000 | 998 |
| 1995-09-07 | 467 | 472 | 456 | 458 | 282,000 | 916 |
| 1995-09-06 | 471 | 475 | 467 | 467 | 328,000 | 934 |
| 1995-09-05 | 476 | 479 | 470 | 475 | 308,000 | 950 |
| 1995-09-04 | 491 | 495 | 484 | 486 | 273,000 | 972 |
| 1995-09-01 | 494 | 500 | 490 | 499 | 427,000 | 998 |
| 1995-08-31 | 485 | 505 | 481 | 499 | 792,000 | 998 |
| 1995-08-30 | 479 | 494 | 479 | 490 | 759,000 | 980 |
| 1995-08-29 | 482 | 485 | 475 | 482 | 219,000 | 964 |
| 1995-08-28 | 482 | 484 | 470 | 482 | 253,000 | 964 |
| 1995-08-25 | 482 | 492 | 479 | 481 | 313,000 | 962 |
| 1995-08-24 | 472 | 480 | 470 | 478 | 266,000 | 956 |
| 1995-08-23 | 490 | 492 | 470 | 470 | 214,000 | 940 |
| 1995-08-22 | 498 | 498 | 486 | 495 | 299,000 | 990 |
| 1995-08-21 | 497 | 499 | 490 | 494 | 272,000 | 988 |
| 1995-08-18 | 495 | 499 | 490 | 498 | 722,000 | 996 |
| 1995-08-17 | 479 | 503 | 479 | 500 | 1,431,000 | 1,000 |
| 1995-08-16 | 476 | 480 | 472 | 479 | 937,000 | 958 |
| 1995-08-15 | 456 | 468 | 451 | 466 | 402,000 | 932 |
| 1995-08-14 | 470 | 470 | 455 | 456 | 381,000 | 912 |
| 1995-08-11 | 455 | 459 | 452 | 459 | 539,000 | 918 |
| 1995-08-10 | 452 | 460 | 449 | 449 | 334,000 | 898 |
| 1995-08-09 | 458 | 464 | 451 | 451 | 286,000 | 902 |
| 1995-08-08 | 453 | 467 | 445 | 463 | 383,000 | 926 |
| 1995-08-07 | 446 | 451 | 441 | 448 | 146,000 | 896 |
| 1995-08-04 | 445 | 448 | 440 | 441 | 260,000 | 882 |
| 1995-08-03 | 445 | 447 | 435 | 435 | 305,000 | 870 |
| 1995-08-02 | 430 | 435 | 429 | 435 | 394,000 | 870 |
| 1995-08-01 | 441 | 441 | 425 | 425 | 122,000 | 850 |
| 1995-07-31 | 457 | 461 | 452 | 452 | 222,000 | 904 |
| 1995-07-28 | 461 | 461 | 452 | 457 | 167,000 | 914 |
| 1995-07-27 | 460 | 465 | 456 | 456 | 210,000 | 912 |
| 1995-07-26 | 446 | 456 | 445 | 456 | 132,000 | 912 |
| 1995-07-25 | 467 | 467 | 456 | 461 | 144,000 | 922 |
| 1995-07-24 | 468 | 468 | 456 | 467 | 127,000 | 934 |
| 1995-07-21 | 468 | 468 | 460 | 468 | 149,000 | 936 |
| 1995-07-20 | 461 | 466 | 454 | 466 | 375,000 | 932 |
| 1995-07-19 | 466 | 467 | 460 | 462 | 407,000 | 924 |
| 1995-07-18 | 475 | 475 | 465 | 467 | 438,000 | 934 |
| 1995-07-17 | 461 | 473 | 457 | 470 | 309,000 | 940 |
| 1995-07-14 | 465 | 465 | 455 | 456 | 364,000 | 912 |
| 1995-07-13 | 460 | 468 | 455 | 455 | 296,000 | 910 |
| 1995-07-12 | 460 | 468 | 455 | 455 | 340,000 | 910 |
| 1995-07-11 | 456 | 464 | 447 | 460 | 416,000 | 920 |
| 1995-07-10 | 470 | 479 | 451 | 451 | 721,000 | 902 |
| 1995-07-07 | 453 | 475 | 448 | 466 | 834,000 | 932 |
| 1995-07-06 | 416 | 443 | 415 | 443 | 227,000 | 886 |
| 1995-07-05 | 415 | 420 | 412 | 415 | 182,000 | 830 |
| 1995-07-04 | 390 | 413 | 388 | 413 | 171,000 | 826 |
| 1995-07-03 | 380 | 386 | 371 | 385 | 306,000 | 770 |
| 1995-06-30 | 388 | 399 | 385 | 385 | 246,000 | 770 |
| 1995-06-29 | 411 | 416 | 385 | 385 | 233,000 | 770 |
| 1995-06-28 | 400 | 401 | 391 | 401 | 252,000 | 802 |
| 1995-06-27 | 417 | 417 | 400 | 400 | 154,000 | 800 |
| 1995-06-26 | 430 | 430 | 415 | 415 | 122,000 | 830 |
| 1995-06-23 | 427 | 435 | 425 | 425 | 195,000 | 850 |
| 1995-06-22 | 421 | 425 | 412 | 425 | 308,000 | 850 |
| 1995-06-21 | 414 | 430 | 414 | 427 | 305,000 | 854 |
| 1995-06-20 | 423 | 423 | 406 | 409 | 282,000 | 818 |
| 1995-06-19 | 428 | 440 | 420 | 420 | 149,000 | 840 |
| 1995-06-16 | 436 | 439 | 418 | 418 | 184,000 | 836 |
| 1995-06-15 | 415 | 431 | 410 | 431 | 243,000 | 862 |
| 1995-06-14 | 420 | 425 | 410 | 425 | 316,000 | 850 |
| 1995-06-13 | 429 | 429 | 401 | 410 | 307,000 | 820 |
| 1995-06-12 | 431 | 432 | 420 | 425 | 263,000 | 850 |
| 1995-06-09 | 451 | 464 | 436 | 436 | 1,479,000 | 872 |
| 1995-06-08 | 455 | 455 | 445 | 451 | 147,000 | 902 |
| 1995-06-07 | 450 | 456 | 444 | 454 | 111,000 | 908 |
| 1995-06-06 | 457 | 461 | 445 | 448 | 217,000 | 896 |
| 1995-06-05 | 455 | 460 | 454 | 458 | 143,000 | 916 |
| 1995-06-02 | 460 | 468 | 459 | 461 | 635,000 | 922 |
| 1995-06-01 | 441 | 445 | 436 | 440 | 148,000 | 880 |
| 1995-05-31 | 451 | 451 | 433 | 434 | 252,000 | 868 |
| 1995-05-30 | 439 | 461 | 438 | 460 | 114,000 | 920 |
| 1995-05-29 | 428 | 438 | 428 | 438 | 64,000 | 876 |
| 1995-05-26 | 439 | 444 | 432 | 435 | 116,000 | 870 |
| 1995-05-25 | 455 | 456 | 436 | 444 | 220,000 | 888 |
| 1995-05-24 | 450 | 455 | 450 | 451 | 98,000 | 902 |
| 1995-05-23 | 443 | 455 | 442 | 455 | 117,000 | 910 |
| 1995-05-22 | 454 | 454 | 436 | 443 | 105,000 | 886 |
| 1995-05-19 | 451 | 460 | 450 | 454 | 143,000 | 908 |
| 1995-05-18 | 476 | 481 | 457 | 460 | 404,000 | 920 |
| 1995-05-17 | 477 | 485 | 472 | 476 | 171,000 | 952 |
| 1995-05-16 | 490 | 498 | 489 | 492 | 225,000 | 984 |
| 1995-05-15 | 493 | 499 | 492 | 499 | 180,000 | 998 |
| 1995-05-12 | 493 | 498 | 490 | 495 | 650,000 | 990 |
| 1995-05-11 | 495 | 499 | 492 | 495 | 216,000 | 990 |
| 1995-05-10 | 498 | 502 | 498 | 500 | 172,000 | 1,000 |
| 1995-05-09 | 515 | 517 | 499 | 499 | 223,000 | 998 |
| 1995-05-08 | 517 | 520 | 512 | 518 | 234,000 | 1,036 |
| 1995-05-02 | 492 | 518 | 491 | 516 | 293,000 | 1,032 |
| 1995-05-01 | 497 | 500 | 489 | 489 | 195,000 | 978 |
| 1995-04-28 | 514 | 514 | 496 | 497 | 165,000 | 994 |
| 1995-04-27 | 510 | 519 | 505 | 516 | 364,000 | 1,032 |
| 1995-04-26 | 500 | 507 | 500 | 502 | 216,000 | 1,004 |
| 1995-04-25 | 500 | 510 | 500 | 502 | 383,000 | 1,004 |
| 1995-04-24 | 507 | 510 | 493 | 500 | 654,000 | 1,000 |
| 1995-04-21 | 498 | 507 | 491 | 506 | 484,000 | 1,012 |
| 1995-04-20 | 482 | 500 | 482 | 494 | 472,000 | 988 |
| 1995-04-19 | 465 | 487 | 463 | 477 | 240,000 | 954 |
| 1995-04-18 | 473 | 483 | 469 | 470 | 192,000 | 940 |
| 1995-04-17 | 477 | 480 | 470 | 477 | 534,000 | 954 |
| 1995-04-14 | 480 | 488 | 473 | 473 | 514,000 | 946 |
| 1995-04-13 | 476 | 484 | 475 | 484 | 263,000 | 968 |
| 1995-04-12 | 475 | 477 | 466 | 471 | 171,000 | 942 |
| 1995-04-11 | 480 | 480 | 472 | 477 | 186,000 | 954 |
| 1995-04-10 | 455 | 480 | 441 | 477 | 203,000 | 954 |
| 1995-04-07 | 455 | 459 | 449 | 455 | 153,000 | 910 |
| 1995-04-06 | 456 | 462 | 451 | 458 | 142,000 | 916 |
| 1995-04-05 | 443 | 458 | 441 | 458 | 163,000 | 916 |
| 1995-04-04 | 442 | 450 | 431 | 441 | 220,000 | 882 |
| 1995-04-03 | 453 | 453 | 430 | 441 | 454,000 | 882 |
| 1995-03-31 | 490 | 490 | 461 | 462 | 378,000 | 924 |
| 1995-03-30 | 469 | 484 | 468 | 480 | 105,000 | 960 |
| 1995-03-29 | 481 | 482 | 465 | 468 | 202,000 | 936 |
| 1995-03-28 | 471 | 482 | 466 | 481 | 172,000 | 962 |
| 1995-03-27 | 450 | 470 | 450 | 466 | 173,000 | 932 |
| 1995-03-24 | 459 | 459 | 443 | 447 | 160,000 | 894 |
| 1995-03-23 | 443 | 454 | 438 | 449 | 702,000 | 898 |
| 1995-03-22 | 448 | 455 | 441 | 445 | 707,000 | 890 |
| 1995-03-20 | 450 | 455 | 445 | 445 | 343,000 | 890 |
| 1995-03-17 | 466 | 466 | 456 | 458 | 366,000 | 916 |
| 1995-03-16 | 473 | 473 | 465 | 466 | 227,000 | 932 |
| 1995-03-15 | 468 | 484 | 468 | 478 | 355,000 | 956 |
| 1995-03-14 | 470 | 474 | 468 | 468 | 302,000 | 936 |
| 1995-03-13 | 468 | 469 | 455 | 469 | 275,000 | 938 |
| 1995-03-10 | 470 | 475 | 458 | 458 | 1,677,000 | 916 |
| 1995-03-09 | 475 | 475 | 470 | 470 | 325,000 | 940 |
| 1995-03-08 | 480 | 480 | 470 | 470 | 477,000 | 940 |
| 1995-03-07 | 480 | 484 | 478 | 480 | 249,000 | 960 |
| 1995-03-06 | 480 | 485 | 480 | 480 | 238,000 | 960 |
| 1995-03-03 | 485 | 488 | 481 | 487 | 155,000 | 974 |
| 1995-03-02 | 498 | 501 | 490 | 490 | 184,000 | 980 |
| 1995-03-01 | 490 | 490 | 478 | 488 | 402,000 | 976 |
| 1995-02-28 | 499 | 505 | 485 | 498 | 389,000 | 996 |
| 1995-02-27 | 490 | 503 | 482 | 499 | 402,000 | 998 |
| 1995-02-24 | 530 | 530 | 509 | 510 | 564,000 | 1,020 |
| 1995-02-23 | 537 | 541 | 528 | 536 | 358,000 | 1,072 |
| 1995-02-22 | 542 | 550 | 541 | 547 | 244,000 | 1,094 |
| 1995-02-21 | 542 | 555 | 542 | 550 | 284,000 | 1,100 |
| 1995-02-20 | 539 | 545 | 536 | 541 | 202,000 | 1,082 |
| 1995-02-17 | 538 | 554 | 538 | 538 | 369,000 | 1,076 |
| 1995-02-16 | 561 | 561 | 536 | 548 | 168,000 | 1,096 |
| 1995-02-15 | 555 | 561 | 554 | 561 | 83,000 | 1,122 |
| 1995-02-14 | 563 | 563 | 559 | 563 | 86,000 | 1,126 |
| 1995-02-13 | 565 | 568 | 564 | 565 | 119,000 | 1,130 |
| 1995-02-10 | 560 | 569 | 559 | 564 | 210,000 | 1,128 |
| 1995-02-09 | 560 | 567 | 555 | 556 | 102,000 | 1,112 |
| 1995-02-08 | 563 | 565 | 560 | 560 | 325,000 | 1,120 |
| 1995-02-07 | 565 | 565 | 561 | 563 | 90,000 | 1,126 |
| 1995-02-06 | 565 | 565 | 560 | 565 | 102,000 | 1,130 |
| 1995-02-03 | 557 | 560 | 552 | 560 | 145,000 | 1,120 |
| 1995-02-02 | 556 | 564 | 554 | 564 | 263,000 | 1,128 |
| 1995-02-01 | 554 | 560 | 550 | 557 | 225,000 | 1,114 |
| 1995-01-31 | 578 | 578 | 555 | 556 | 448,000 | 1,112 |
| 1995-01-30 | 558 | 580 | 558 | 578 | 410,000 | 1,156 |
| 1995-01-27 | 558 | 560 | 557 | 558 | 245,000 | 1,116 |
| 1995-01-26 | 544 | 560 | 544 | 557 | 283,000 | 1,114 |
| 1995-01-25 | 553 | 553 | 540 | 542 | 196,000 | 1,084 |
| 1995-01-24 | 536 | 543 | 524 | 534 | 406,000 | 1,068 |
| 1995-01-23 | 571 | 572 | 535 | 543 | 395,000 | 1,086 |
| 1995-01-20 | 568 | 575 | 568 | 572 | 375,000 | 1,144 |
| 1995-01-19 | 591 | 596 | 582 | 588 | 281,000 | 1,176 |
| 1995-01-18 | 594 | 600 | 594 | 600 | 189,000 | 1,200 |
| 1995-01-17 | 597 | 605 | 597 | 604 | 284,000 | 1,208 |
| 1995-01-13 | 603 | 603 | 593 | 602 | 808,000 | 1,204 |
| 1995-01-12 | 601 | 605 | 600 | 604 | 244,000 | 1,208 |
| 1995-01-11 | 596 | 603 | 596 | 601 | 95,000 | 1,202 |
| 1995-01-10 | 594 | 603 | 594 | 601 | 176,000 | 1,202 |
| 1995-01-09 | 599 | 601 | 594 | 600 | 151,000 | 1,200 |
| 1995-01-06 | 598 | 600 | 595 | 599 | 135,000 | 1,198 |
| 1995-01-05 | 603 | 603 | 596 | 601 | 48,000 | 1,202 |
| 1995-01-04 | 604 | 605 | 600 | 605 | 89,000 | 1,210 |
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
