4045 東亞合成(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 417 | 417 | 405 | 410 | 175,000 | 820 |
| 1996-12-27 | 417 | 417 | 404 | 412 | 255,000 | 824 |
| 1996-12-26 | 413 | 417 | 400 | 417 | 438,000 | 834 |
| 1996-12-25 | 411 | 427 | 410 | 427 | 180,000 | 854 |
| 1996-12-24 | 435 | 438 | 410 | 410 | 359,000 | 820 |
| 1996-12-20 | 430 | 430 | 420 | 430 | 356,000 | 860 |
| 1996-12-19 | 440 | 450 | 420 | 420 | 274,000 | 840 |
| 1996-12-18 | 454 | 454 | 445 | 450 | 301,000 | 900 |
| 1996-12-17 | 448 | 455 | 442 | 450 | 213,000 | 900 |
| 1996-12-16 | 445 | 450 | 445 | 450 | 181,000 | 900 |
| 1996-12-13 | 452 | 452 | 431 | 450 | 1,784,000 | 900 |
| 1996-12-12 | 454 | 457 | 448 | 452 | 174,000 | 904 |
| 1996-12-11 | 466 | 468 | 462 | 463 | 371,000 | 926 |
| 1996-12-10 | 467 | 472 | 465 | 469 | 146,000 | 938 |
| 1996-12-09 | 452 | 467 | 451 | 467 | 263,000 | 934 |
| 1996-12-06 | 475 | 475 | 445 | 445 | 307,000 | 890 |
| 1996-12-05 | 459 | 473 | 459 | 470 | 302,000 | 940 |
| 1996-12-04 | 460 | 462 | 450 | 454 | 153,000 | 908 |
| 1996-12-03 | 467 | 467 | 451 | 462 | 123,000 | 924 |
| 1996-12-02 | 480 | 483 | 466 | 466 | 139,000 | 932 |
| 1996-11-29 | 483 | 489 | 479 | 488 | 293,000 | 976 |
| 1996-11-28 | 480 | 485 | 476 | 480 | 180,000 | 960 |
| 1996-11-27 | 485 | 485 | 478 | 480 | 176,000 | 960 |
| 1996-11-26 | 486 | 490 | 480 | 486 | 234,000 | 972 |
| 1996-11-25 | 498 | 498 | 486 | 486 | 130,000 | 972 |
| 1996-11-22 | 491 | 499 | 488 | 497 | 159,000 | 994 |
| 1996-11-21 | 498 | 508 | 491 | 495 | 171,000 | 990 |
| 1996-11-20 | 493 | 500 | 488 | 499 | 186,000 | 998 |
| 1996-11-19 | 488 | 492 | 486 | 492 | 126,000 | 984 |
| 1996-11-18 | 498 | 498 | 490 | 491 | 64,000 | 982 |
| 1996-11-15 | 504 | 504 | 490 | 490 | 252,000 | 980 |
| 1996-11-14 | 498 | 499 | 493 | 495 | 150,000 | 990 |
| 1996-11-13 | 507 | 507 | 492 | 499 | 165,000 | 998 |
| 1996-11-12 | 505 | 511 | 505 | 508 | 238,000 | 1,016 |
| 1996-11-11 | 509 | 509 | 501 | 501 | 145,000 | 1,002 |
| 1996-11-08 | 496 | 508 | 496 | 500 | 599,000 | 1,000 |
| 1996-11-07 | 500 | 504 | 494 | 496 | 128,000 | 992 |
| 1996-11-06 | 490 | 507 | 490 | 506 | 338,000 | 1,012 |
| 1996-11-05 | 488 | 488 | 485 | 488 | 199,000 | 976 |
| 1996-11-01 | 488 | 494 | 484 | 487 | 310,000 | 974 |
| 1996-10-31 | 499 | 499 | 485 | 488 | 186,000 | 976 |
| 1996-10-30 | 510 | 510 | 490 | 499 | 161,000 | 998 |
| 1996-10-29 | 511 | 514 | 501 | 510 | 193,000 | 1,020 |
| 1996-10-28 | 511 | 511 | 498 | 511 | 106,000 | 1,022 |
| 1996-10-25 | 516 | 517 | 492 | 501 | 199,000 | 1,002 |
| 1996-10-24 | 510 | 520 | 506 | 520 | 671,000 | 1,040 |
| 1996-10-23 | 501 | 512 | 499 | 511 | 162,000 | 1,022 |
| 1996-10-22 | 505 | 510 | 501 | 509 | 96,000 | 1,018 |
| 1996-10-21 | 521 | 521 | 515 | 515 | 88,000 | 1,030 |
| 1996-10-18 | 519 | 521 | 515 | 520 | 313,000 | 1,040 |
| 1996-10-17 | 518 | 520 | 515 | 520 | 129,000 | 1,040 |
| 1996-10-16 | 520 | 520 | 513 | 518 | 200,000 | 1,036 |
| 1996-10-15 | 510 | 514 | 507 | 512 | 202,000 | 1,024 |
| 1996-10-14 | 514 | 514 | 500 | 506 | 117,000 | 1,012 |
| 1996-10-11 | 505 | 505 | 495 | 504 | 509,000 | 1,008 |
| 1996-10-09 | 500 | 505 | 495 | 500 | 190,000 | 1,000 |
| 1996-10-08 | 513 | 519 | 510 | 510 | 166,000 | 1,020 |
| 1996-10-07 | 514 | 520 | 510 | 519 | 75,000 | 1,038 |
| 1996-10-04 | 515 | 520 | 510 | 520 | 151,000 | 1,040 |
| 1996-10-03 | 525 | 525 | 520 | 524 | 183,000 | 1,048 |
| 1996-10-02 | 521 | 525 | 516 | 525 | 152,000 | 1,050 |
| 1996-10-01 | 524 | 524 | 516 | 521 | 179,000 | 1,042 |
| 1996-09-30 | 519 | 525 | 519 | 521 | 316,000 | 1,042 |
| 1996-09-27 | 518 | 525 | 518 | 525 | 690,000 | 1,050 |
| 1996-09-26 | 524 | 527 | 518 | 518 | 242,000 | 1,036 |
| 1996-09-25 | 524 | 524 | 515 | 524 | 144,000 | 1,048 |
| 1996-09-24 | 525 | 528 | 510 | 515 | 235,000 | 1,030 |
| 1996-09-20 | 529 | 529 | 516 | 525 | 190,000 | 1,050 |
| 1996-09-19 | 526 | 530 | 510 | 530 | 224,000 | 1,060 |
| 1996-09-18 | 523 | 530 | 523 | 530 | 163,000 | 1,060 |
| 1996-09-17 | 527 | 535 | 526 | 527 | 783,000 | 1,054 |
| 1996-09-13 | 516 | 525 | 510 | 525 | 2,030,000 | 1,050 |
| 1996-09-12 | 510 | 512 | 502 | 506 | 164,000 | 1,012 |
| 1996-09-11 | 518 | 518 | 505 | 514 | 262,000 | 1,028 |
| 1996-09-10 | 510 | 520 | 507 | 520 | 309,000 | 1,040 |
| 1996-09-09 | 516 | 526 | 505 | 506 | 318,000 | 1,012 |
| 1996-09-06 | 506 | 515 | 501 | 506 | 320,000 | 1,012 |
| 1996-09-05 | 500 | 511 | 499 | 506 | 808,000 | 1,012 |
| 1996-09-04 | 500 | 502 | 491 | 500 | 135,000 | 1,000 |
| 1996-09-03 | 489 | 499 | 483 | 499 | 389,000 | 998 |
| 1996-09-02 | 501 | 501 | 492 | 493 | 155,000 | 986 |
| 1996-08-30 | 508 | 511 | 496 | 496 | 358,000 | 992 |
| 1996-08-29 | 510 | 515 | 506 | 510 | 231,000 | 1,020 |
| 1996-08-28 | 521 | 521 | 507 | 511 | 202,000 | 1,022 |
| 1996-08-27 | 520 | 529 | 511 | 511 | 189,000 | 1,022 |
| 1996-08-26 | 526 | 526 | 512 | 512 | 207,000 | 1,024 |
| 1996-08-23 | 536 | 536 | 523 | 526 | 126,000 | 1,052 |
| 1996-08-22 | 522 | 533 | 522 | 533 | 235,000 | 1,066 |
| 1996-08-21 | 530 | 533 | 522 | 522 | 185,000 | 1,044 |
| 1996-08-20 | 530 | 530 | 519 | 525 | 222,000 | 1,050 |
| 1996-08-19 | 522 | 530 | 522 | 530 | 149,000 | 1,060 |
| 1996-08-16 | 518 | 525 | 513 | 525 | 190,000 | 1,050 |
| 1996-08-15 | 514 | 524 | 514 | 520 | 315,000 | 1,040 |
| 1996-08-14 | 507 | 515 | 507 | 511 | 476,000 | 1,022 |
| 1996-08-13 | 516 | 527 | 509 | 527 | 239,000 | 1,054 |
| 1996-08-12 | 504 | 516 | 504 | 508 | 136,000 | 1,016 |
| 1996-08-09 | 514 | 514 | 502 | 504 | 610,000 | 1,008 |
| 1996-08-08 | 513 | 520 | 507 | 518 | 420,000 | 1,036 |
| 1996-08-07 | 510 | 511 | 505 | 505 | 217,000 | 1,010 |
| 1996-08-06 | 505 | 515 | 505 | 506 | 115,000 | 1,012 |
| 1996-08-05 | 525 | 527 | 520 | 523 | 225,000 | 1,046 |
| 1996-08-02 | 520 | 525 | 517 | 525 | 456,000 | 1,050 |
| 1996-08-01 | 499 | 523 | 493 | 517 | 400,000 | 1,034 |
| 1996-07-31 | 507 | 510 | 498 | 498 | 209,000 | 996 |
| 1996-07-30 | 512 | 512 | 505 | 505 | 157,000 | 1,010 |
| 1996-07-29 | 531 | 531 | 511 | 512 | 234,000 | 1,024 |
| 1996-07-26 | 506 | 526 | 505 | 526 | 1,117,000 | 1,052 |
| 1996-07-25 | 520 | 521 | 511 | 517 | 558,000 | 1,034 |
| 1996-07-24 | 536 | 536 | 513 | 513 | 592,000 | 1,026 |
| 1996-07-23 | 521 | 536 | 517 | 536 | 296,000 | 1,072 |
| 1996-07-22 | 541 | 544 | 531 | 531 | 1,120,000 | 1,062 |
| 1996-07-19 | 553 | 553 | 539 | 539 | 277,000 | 1,078 |
| 1996-07-18 | 544 | 553 | 544 | 553 | 392,000 | 1,106 |
| 1996-07-17 | 542 | 549 | 539 | 545 | 372,000 | 1,090 |
| 1996-07-16 | 536 | 544 | 536 | 538 | 259,000 | 1,076 |
| 1996-07-15 | 552 | 553 | 542 | 553 | 230,000 | 1,106 |
| 1996-07-12 | 534 | 553 | 534 | 553 | 579,000 | 1,106 |
| 1996-07-11 | 554 | 558 | 552 | 554 | 169,000 | 1,108 |
| 1996-07-10 | 556 | 566 | 554 | 554 | 231,000 | 1,108 |
| 1996-07-09 | 550 | 566 | 548 | 566 | 196,000 | 1,132 |
| 1996-07-08 | 572 | 572 | 553 | 570 | 312,000 | 1,140 |
| 1996-07-05 | 579 | 579 | 571 | 576 | 243,000 | 1,152 |
| 1996-07-04 | 577 | 579 | 571 | 579 | 184,000 | 1,158 |
| 1996-07-03 | 574 | 579 | 570 | 579 | 789,000 | 1,158 |
| 1996-07-02 | 582 | 583 | 571 | 576 | 647,000 | 1,152 |
| 1996-07-01 | 577 | 585 | 570 | 580 | 744,000 | 1,160 |
| 1996-06-28 | 574 | 577 | 570 | 577 | 210,000 | 1,154 |
| 1996-06-27 | 576 | 576 | 570 | 572 | 261,000 | 1,144 |
| 1996-06-26 | 576 | 576 | 568 | 576 | 263,000 | 1,152 |
| 1996-06-25 | 576 | 578 | 574 | 576 | 266,000 | 1,152 |
| 1996-06-24 | 574 | 576 | 570 | 575 | 334,000 | 1,150 |
| 1996-06-21 | 575 | 575 | 561 | 573 | 335,000 | 1,146 |
| 1996-06-20 | 568 | 569 | 545 | 569 | 249,000 | 1,138 |
| 1996-06-19 | 568 | 573 | 567 | 573 | 297,000 | 1,146 |
| 1996-06-18 | 580 | 580 | 571 | 571 | 383,000 | 1,142 |
| 1996-06-17 | 575 | 580 | 573 | 575 | 305,000 | 1,150 |
| 1996-06-14 | 566 | 574 | 565 | 573 | 1,831,000 | 1,146 |
| 1996-06-13 | 566 | 568 | 564 | 566 | 333,000 | 1,132 |
| 1996-06-12 | 565 | 566 | 559 | 566 | 233,000 | 1,132 |
| 1996-06-11 | 556 | 563 | 555 | 558 | 263,000 | 1,116 |
| 1996-06-10 | 548 | 555 | 548 | 555 | 100,000 | 1,110 |
| 1996-06-07 | 559 | 559 | 551 | 558 | 178,000 | 1,116 |
| 1996-06-06 | 560 | 561 | 556 | 556 | 125,000 | 1,112 |
| 1996-06-05 | 550 | 559 | 549 | 559 | 182,000 | 1,118 |
| 1996-06-04 | 552 | 555 | 545 | 555 | 167,000 | 1,110 |
| 1996-06-03 | 554 | 557 | 542 | 542 | 309,000 | 1,084 |
| 1996-05-31 | 563 | 563 | 553 | 553 | 245,000 | 1,106 |
| 1996-05-30 | 556 | 562 | 554 | 560 | 440,000 | 1,120 |
| 1996-05-29 | 562 | 568 | 557 | 560 | 413,000 | 1,120 |
| 1996-05-28 | 550 | 564 | 548 | 560 | 410,000 | 1,120 |
| 1996-05-27 | 549 | 551 | 540 | 544 | 408,000 | 1,088 |
| 1996-05-24 | 561 | 561 | 548 | 548 | 572,000 | 1,096 |
| 1996-05-23 | 573 | 574 | 560 | 561 | 267,000 | 1,122 |
| 1996-05-22 | 575 | 576 | 566 | 576 | 243,000 | 1,152 |
| 1996-05-21 | 575 | 577 | 569 | 575 | 501,000 | 1,150 |
| 1996-05-20 | 577 | 580 | 565 | 565 | 629,000 | 1,130 |
| 1996-05-17 | 577 | 578 | 570 | 577 | 733,000 | 1,154 |
| 1996-05-16 | 578 | 582 | 577 | 580 | 426,000 | 1,160 |
| 1996-05-15 | 571 | 579 | 571 | 577 | 515,000 | 1,154 |
| 1996-05-14 | 575 | 575 | 567 | 568 | 191,000 | 1,136 |
| 1996-05-13 | 575 | 575 | 567 | 567 | 329,000 | 1,134 |
| 1996-05-10 | 566 | 568 | 563 | 567 | 768,000 | 1,134 |
| 1996-05-09 | 575 | 576 | 564 | 566 | 565,000 | 1,132 |
| 1996-05-08 | 573 | 574 | 568 | 574 | 404,000 | 1,148 |
| 1996-05-07 | 578 | 578 | 567 | 573 | 245,000 | 1,146 |
| 1996-05-02 | 580 | 580 | 567 | 568 | 408,000 | 1,136 |
| 1996-05-01 | 590 | 590 | 576 | 577 | 363,000 | 1,154 |
| 1996-04-30 | 594 | 596 | 585 | 585 | 667,000 | 1,170 |
| 1996-04-26 | 597 | 597 | 591 | 594 | 938,000 | 1,188 |
| 1996-04-25 | 596 | 597 | 588 | 588 | 825,000 | 1,176 |
| 1996-04-24 | 600 | 600 | 592 | 593 | 979,000 | 1,186 |
| 1996-04-23 | 597 | 602 | 595 | 595 | 602,000 | 1,190 |
| 1996-04-22 | 595 | 596 | 590 | 596 | 423,000 | 1,192 |
| 1996-04-19 | 596 | 597 | 587 | 595 | 408,000 | 1,190 |
| 1996-04-18 | 590 | 598 | 588 | 596 | 332,000 | 1,192 |
| 1996-04-17 | 604 | 604 | 600 | 600 | 749,000 | 1,200 |
| 1996-04-16 | 607 | 607 | 601 | 601 | 740,000 | 1,202 |
| 1996-04-15 | 605 | 611 | 602 | 605 | 860,000 | 1,210 |
| 1996-04-12 | 601 | 603 | 599 | 601 | 740,000 | 1,202 |
| 1996-04-11 | 594 | 599 | 593 | 598 | 357,000 | 1,196 |
| 1996-04-10 | 600 | 600 | 594 | 594 | 551,000 | 1,188 |
| 1996-04-09 | 590 | 605 | 588 | 590 | 1,197,000 | 1,180 |
| 1996-04-08 | 594 | 595 | 588 | 590 | 359,000 | 1,180 |
| 1996-04-05 | 584 | 594 | 584 | 594 | 382,000 | 1,188 |
| 1996-04-04 | 588 | 588 | 579 | 579 | 353,000 | 1,158 |
| 1996-04-03 | 589 | 590 | 582 | 588 | 586,000 | 1,176 |
| 1996-04-02 | 587 | 588 | 580 | 586 | 365,000 | 1,172 |
| 1996-04-01 | 577 | 588 | 577 | 587 | 747,000 | 1,174 |
| 1996-03-29 | 587 | 587 | 580 | 580 | 316,000 | 1,160 |
| 1996-03-28 | 583 | 587 | 582 | 585 | 426,000 | 1,170 |
| 1996-03-27 | 576 | 582 | 575 | 582 | 323,000 | 1,164 |
| 1996-03-26 | 574 | 585 | 573 | 573 | 417,000 | 1,146 |
| 1996-03-25 | 573 | 576 | 570 | 572 | 358,000 | 1,144 |
| 1996-03-22 | 573 | 575 | 566 | 573 | 258,000 | 1,146 |
| 1996-03-21 | 561 | 570 | 561 | 566 | 503,000 | 1,132 |
| 1996-03-19 | 571 | 573 | 561 | 563 | 360,000 | 1,126 |
| 1996-03-18 | 570 | 571 | 563 | 563 | 264,000 | 1,126 |
| 1996-03-15 | 555 | 571 | 555 | 571 | 285,000 | 1,142 |
| 1996-03-14 | 546 | 555 | 542 | 555 | 183,000 | 1,110 |
| 1996-03-13 | 552 | 556 | 537 | 546 | 280,000 | 1,092 |
| 1996-03-12 | 554 | 557 | 551 | 551 | 288,000 | 1,102 |
| 1996-03-11 | 563 | 563 | 552 | 555 | 512,000 | 1,110 |
| 1996-03-08 | 550 | 569 | 550 | 569 | 3,171,000 | 1,138 |
| 1996-03-07 | 569 | 569 | 560 | 560 | 304,000 | 1,120 |
| 1996-03-06 | 571 | 574 | 568 | 573 | 182,000 | 1,146 |
| 1996-03-05 | 581 | 581 | 570 | 571 | 132,000 | 1,142 |
| 1996-03-04 | 575 | 577 | 571 | 571 | 79,000 | 1,142 |
| 1996-03-01 | 568 | 573 | 565 | 565 | 253,000 | 1,130 |
| 1996-02-29 | 570 | 578 | 566 | 568 | 199,000 | 1,136 |
| 1996-02-28 | 575 | 578 | 570 | 570 | 201,000 | 1,140 |
| 1996-02-27 | 590 | 591 | 575 | 575 | 696,000 | 1,150 |
| 1996-02-26 | 585 | 594 | 585 | 594 | 897,000 | 1,188 |
| 1996-02-23 | 588 | 588 | 584 | 585 | 282,000 | 1,170 |
| 1996-02-22 | 580 | 585 | 574 | 580 | 411,000 | 1,160 |
| 1996-02-21 | 586 | 586 | 580 | 580 | 604,000 | 1,160 |
| 1996-02-20 | 587 | 590 | 580 | 590 | 735,000 | 1,180 |
| 1996-02-19 | 586 | 587 | 581 | 587 | 250,000 | 1,174 |
| 1996-02-16 | 583 | 587 | 582 | 587 | 183,000 | 1,174 |
| 1996-02-15 | 587 | 595 | 586 | 590 | 793,000 | 1,180 |
| 1996-02-14 | 586 | 588 | 583 | 587 | 695,000 | 1,174 |
| 1996-02-13 | 589 | 589 | 583 | 583 | 324,000 | 1,166 |
| 1996-02-09 | 587 | 590 | 577 | 583 | 586,000 | 1,166 |
| 1996-02-08 | 587 | 588 | 581 | 587 | 533,000 | 1,174 |
| 1996-02-07 | 585 | 587 | 578 | 585 | 518,000 | 1,170 |
| 1996-02-06 | 588 | 588 | 580 | 586 | 347,000 | 1,172 |
| 1996-02-05 | 593 | 593 | 580 | 589 | 782,000 | 1,178 |
| 1996-02-02 | 590 | 594 | 586 | 593 | 773,000 | 1,186 |
| 1996-02-01 | 580 | 590 | 580 | 589 | 491,000 | 1,178 |
| 1996-01-31 | 584 | 589 | 580 | 580 | 399,000 | 1,160 |
| 1996-01-30 | 580 | 585 | 578 | 580 | 384,000 | 1,160 |
| 1996-01-29 | 579 | 583 | 578 | 580 | 401,000 | 1,160 |
| 1996-01-26 | 566 | 584 | 566 | 583 | 992,000 | 1,166 |
| 1996-01-25 | 570 | 571 | 563 | 568 | 507,000 | 1,136 |
| 1996-01-24 | 561 | 569 | 555 | 560 | 256,000 | 1,120 |
| 1996-01-23 | 571 | 571 | 561 | 561 | 262,000 | 1,122 |
| 1996-01-22 | 574 | 575 | 565 | 569 | 326,000 | 1,138 |
| 1996-01-19 | 571 | 571 | 561 | 565 | 161,000 | 1,130 |
| 1996-01-18 | 568 | 576 | 561 | 569 | 298,000 | 1,138 |
| 1996-01-17 | 570 | 580 | 569 | 578 | 600,000 | 1,156 |
| 1996-01-16 | 560 | 569 | 560 | 565 | 507,000 | 1,130 |
| 1996-01-12 | 561 | 568 | 556 | 556 | 823,000 | 1,112 |
| 1996-01-11 | 556 | 559 | 550 | 552 | 238,000 | 1,104 |
| 1996-01-10 | 550 | 560 | 548 | 559 | 531,000 | 1,118 |
| 1996-01-09 | 543 | 549 | 543 | 548 | 364,000 | 1,096 |
| 1996-01-08 | 547 | 555 | 546 | 546 | 229,000 | 1,092 |
| 1996-01-05 | 548 | 557 | 548 | 557 | 268,000 | 1,114 |
| 1996-01-04 | 563 | 564 | 548 | 558 | 100,000 | 1,116 |
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
