4045 東亞合成(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 181 | 188 | 178 | 184 | 108,000 | 368 |
| 1997-12-29 | 173 | 175 | 161 | 168 | 508,000 | 336 |
| 1997-12-26 | 191 | 195 | 171 | 173 | 386,000 | 346 |
| 1997-12-25 | 195 | 210 | 193 | 200 | 221,000 | 400 |
| 1997-12-24 | 195 | 200 | 190 | 193 | 369,000 | 386 |
| 1997-12-22 | 198 | 212 | 170 | 185 | 342,000 | 370 |
| 1997-12-19 | 207 | 208 | 197 | 198 | 486,000 | 396 |
| 1997-12-18 | 221 | 225 | 215 | 222 | 199,000 | 444 |
| 1997-12-17 | 213 | 241 | 206 | 231 | 630,000 | 462 |
| 1997-12-16 | 224 | 241 | 206 | 210 | 457,000 | 420 |
| 1997-12-15 | 216 | 218 | 207 | 218 | 433,000 | 436 |
| 1997-12-12 | 240 | 243 | 206 | 206 | 1,593,000 | 412 |
| 1997-12-11 | 245 | 251 | 238 | 238 | 87,000 | 476 |
| 1997-12-10 | 247 | 249 | 245 | 249 | 152,000 | 498 |
| 1997-12-09 | 251 | 251 | 247 | 251 | 242,000 | 502 |
| 1997-12-08 | 257 | 262 | 236 | 241 | 300,000 | 482 |
| 1997-12-05 | 262 | 263 | 256 | 257 | 468,000 | 514 |
| 1997-12-04 | 257 | 257 | 248 | 252 | 192,000 | 504 |
| 1997-12-03 | 266 | 266 | 257 | 257 | 126,000 | 514 |
| 1997-12-02 | 266 | 270 | 261 | 266 | 299,000 | 532 |
| 1997-12-01 | 260 | 285 | 260 | 276 | 300,000 | 552 |
| 1997-11-28 | 276 | 279 | 269 | 270 | 331,000 | 540 |
| 1997-11-27 | 259 | 283 | 253 | 281 | 249,000 | 562 |
| 1997-11-26 | 243 | 260 | 243 | 254 | 328,000 | 508 |
| 1997-11-25 | 245 | 255 | 238 | 243 | 739,000 | 486 |
| 1997-11-21 | 270 | 274 | 265 | 265 | 242,000 | 530 |
| 1997-11-20 | 254 | 275 | 249 | 260 | 488,000 | 520 |
| 1997-11-19 | 260 | 266 | 242 | 244 | 303,000 | 488 |
| 1997-11-18 | 263 | 295 | 263 | 275 | 378,000 | 550 |
| 1997-11-17 | 244 | 270 | 243 | 258 | 406,000 | 516 |
| 1997-11-14 | 250 | 258 | 241 | 242 | 798,000 | 484 |
| 1997-11-13 | 258 | 267 | 253 | 260 | 228,000 | 520 |
| 1997-11-12 | 274 | 279 | 246 | 253 | 481,000 | 506 |
| 1997-11-11 | 279 | 284 | 276 | 279 | 661,000 | 558 |
| 1997-11-10 | 271 | 285 | 271 | 281 | 227,000 | 562 |
| 1997-11-07 | 276 | 278 | 272 | 276 | 317,000 | 552 |
| 1997-11-06 | 275 | 287 | 272 | 286 | 260,000 | 572 |
| 1997-11-05 | 291 | 291 | 271 | 275 | 224,000 | 550 |
| 1997-11-04 | 280 | 297 | 278 | 291 | 269,000 | 582 |
| 1997-10-31 | 281 | 300 | 276 | 295 | 292,000 | 590 |
| 1997-10-30 | 298 | 298 | 276 | 286 | 353,000 | 572 |
| 1997-10-29 | 302 | 310 | 300 | 308 | 641,000 | 616 |
| 1997-10-28 | 296 | 302 | 287 | 298 | 696,000 | 596 |
| 1997-10-27 | 285 | 300 | 285 | 299 | 544,000 | 598 |
| 1997-10-24 | 290 | 299 | 282 | 291 | 423,000 | 582 |
| 1997-10-23 | 290 | 290 | 272 | 272 | 464,000 | 544 |
| 1997-10-22 | 267 | 280 | 267 | 280 | 255,000 | 560 |
| 1997-10-21 | 273 | 273 | 265 | 265 | 207,000 | 530 |
| 1997-10-20 | 266 | 275 | 266 | 268 | 459,000 | 536 |
| 1997-10-17 | 278 | 278 | 265 | 266 | 289,000 | 532 |
| 1997-10-16 | 254 | 278 | 245 | 278 | 951,000 | 556 |
| 1997-10-15 | 275 | 275 | 258 | 264 | 339,000 | 528 |
| 1997-10-14 | 266 | 275 | 265 | 275 | 317,000 | 550 |
| 1997-10-13 | 273 | 274 | 265 | 265 | 336,000 | 530 |
| 1997-10-09 | 270 | 272 | 262 | 262 | 961,000 | 524 |
| 1997-10-08 | 265 | 275 | 265 | 266 | 348,000 | 532 |
| 1997-10-07 | 284 | 284 | 260 | 263 | 334,000 | 526 |
| 1997-10-06 | 279 | 285 | 277 | 283 | 474,000 | 566 |
| 1997-10-03 | 265 | 269 | 258 | 269 | 236,000 | 538 |
| 1997-10-02 | 270 | 270 | 256 | 256 | 362,000 | 512 |
| 1997-10-01 | 272 | 280 | 265 | 270 | 222,000 | 540 |
| 1997-09-30 | 291 | 295 | 275 | 280 | 409,000 | 560 |
| 1997-09-29 | 307 | 307 | 289 | 295 | 530,000 | 590 |
| 1997-09-26 | 305 | 310 | 303 | 307 | 250,000 | 614 |
| 1997-09-25 | 310 | 315 | 295 | 300 | 555,000 | 600 |
| 1997-09-24 | 313 | 315 | 300 | 302 | 407,000 | 604 |
| 1997-09-22 | 314 | 320 | 313 | 313 | 243,000 | 626 |
| 1997-09-19 | 309 | 316 | 308 | 313 | 387,000 | 626 |
| 1997-09-18 | 301 | 310 | 300 | 309 | 320,000 | 618 |
| 1997-09-17 | 306 | 315 | 301 | 302 | 416,000 | 604 |
| 1997-09-16 | 311 | 311 | 303 | 311 | 373,000 | 622 |
| 1997-09-12 | 299 | 310 | 299 | 306 | 1,426,000 | 612 |
| 1997-09-11 | 324 | 324 | 297 | 299 | 292,000 | 598 |
| 1997-09-10 | 324 | 327 | 324 | 324 | 187,000 | 648 |
| 1997-09-09 | 321 | 330 | 320 | 324 | 160,000 | 648 |
| 1997-09-08 | 326 | 329 | 320 | 320 | 168,000 | 640 |
| 1997-09-05 | 326 | 326 | 322 | 326 | 216,000 | 652 |
| 1997-09-04 | 335 | 335 | 328 | 329 | 540,000 | 658 |
| 1997-09-03 | 334 | 340 | 330 | 335 | 687,000 | 670 |
| 1997-09-02 | 323 | 333 | 323 | 330 | 446,000 | 660 |
| 1997-09-01 | 315 | 316 | 312 | 314 | 483,000 | 628 |
| 1997-08-29 | 326 | 330 | 317 | 317 | 220,000 | 634 |
| 1997-08-28 | 327 | 330 | 326 | 329 | 118,000 | 658 |
| 1997-08-27 | 331 | 333 | 327 | 327 | 214,000 | 654 |
| 1997-08-26 | 329 | 335 | 327 | 333 | 480,000 | 666 |
| 1997-08-25 | 331 | 331 | 321 | 327 | 195,000 | 654 |
| 1997-08-22 | 329 | 329 | 319 | 321 | 344,000 | 642 |
| 1997-08-21 | 338 | 340 | 331 | 332 | 246,000 | 664 |
| 1997-08-20 | 327 | 337 | 327 | 336 | 207,000 | 672 |
| 1997-08-19 | 331 | 335 | 327 | 328 | 222,000 | 656 |
| 1997-08-18 | 333 | 335 | 318 | 318 | 347,000 | 636 |
| 1997-08-15 | 329 | 335 | 328 | 328 | 640,000 | 656 |
| 1997-08-14 | 335 | 337 | 324 | 325 | 1,313,000 | 650 |
| 1997-08-13 | 347 | 347 | 330 | 335 | 339,000 | 670 |
| 1997-08-12 | 336 | 355 | 336 | 347 | 434,000 | 694 |
| 1997-08-11 | 341 | 354 | 336 | 336 | 474,000 | 672 |
| 1997-08-08 | 335 | 351 | 333 | 351 | 733,000 | 702 |
| 1997-08-07 | 337 | 347 | 337 | 345 | 325,000 | 690 |
| 1997-08-06 | 356 | 356 | 335 | 335 | 497,000 | 670 |
| 1997-08-05 | 368 | 372 | 350 | 356 | 260,000 | 712 |
| 1997-08-04 | 370 | 374 | 362 | 368 | 219,000 | 736 |
| 1997-08-01 | 387 | 393 | 370 | 370 | 542,000 | 740 |
| 1997-07-31 | 389 | 400 | 386 | 386 | 295,000 | 772 |
| 1997-07-30 | 388 | 391 | 387 | 387 | 305,000 | 774 |
| 1997-07-29 | 402 | 402 | 390 | 390 | 370,000 | 780 |
| 1997-07-28 | 395 | 399 | 392 | 399 | 201,000 | 798 |
| 1997-07-25 | 390 | 394 | 387 | 392 | 399,000 | 784 |
| 1997-07-24 | 401 | 401 | 390 | 390 | 437,000 | 780 |
| 1997-07-23 | 417 | 420 | 414 | 418 | 686,000 | 836 |
| 1997-07-22 | 410 | 417 | 410 | 417 | 188,000 | 834 |
| 1997-07-18 | 414 | 417 | 410 | 410 | 226,000 | 820 |
| 1997-07-17 | 425 | 427 | 409 | 414 | 340,000 | 828 |
| 1997-07-16 | 413 | 425 | 406 | 425 | 407,000 | 850 |
| 1997-07-15 | 425 | 425 | 410 | 410 | 228,000 | 820 |
| 1997-07-14 | 419 | 425 | 419 | 425 | 228,000 | 850 |
| 1997-07-11 | 411 | 420 | 411 | 415 | 442,000 | 830 |
| 1997-07-10 | 416 | 420 | 406 | 411 | 641,000 | 822 |
| 1997-07-09 | 425 | 428 | 411 | 414 | 308,000 | 828 |
| 1997-07-08 | 425 | 428 | 423 | 425 | 117,000 | 850 |
| 1997-07-07 | 435 | 435 | 423 | 425 | 147,000 | 850 |
| 1997-07-04 | 441 | 441 | 435 | 435 | 208,000 | 870 |
| 1997-07-03 | 443 | 443 | 433 | 436 | 101,000 | 872 |
| 1997-07-02 | 432 | 448 | 425 | 443 | 231,000 | 886 |
| 1997-07-01 | 446 | 446 | 425 | 430 | 309,000 | 860 |
| 1997-06-30 | 445 | 455 | 445 | 447 | 87,000 | 894 |
| 1997-06-27 | 451 | 455 | 446 | 450 | 149,000 | 900 |
| 1997-06-26 | 451 | 456 | 450 | 453 | 236,000 | 906 |
| 1997-06-25 | 453 | 456 | 451 | 451 | 227,000 | 902 |
| 1997-06-24 | 463 | 463 | 453 | 453 | 208,000 | 906 |
| 1997-06-23 | 459 | 463 | 457 | 457 | 105,000 | 914 |
| 1997-06-20 | 462 | 463 | 459 | 459 | 144,000 | 918 |
| 1997-06-19 | 473 | 473 | 462 | 469 | 244,000 | 938 |
| 1997-06-18 | 476 | 476 | 470 | 474 | 270,000 | 948 |
| 1997-06-17 | 477 | 479 | 473 | 476 | 129,000 | 952 |
| 1997-06-16 | 478 | 480 | 472 | 472 | 173,000 | 944 |
| 1997-06-13 | 473 | 477 | 473 | 477 | 1,653,000 | 954 |
| 1997-06-12 | 468 | 475 | 467 | 473 | 477,000 | 946 |
| 1997-06-11 | 470 | 470 | 458 | 458 | 240,000 | 916 |
| 1997-06-10 | 457 | 478 | 457 | 470 | 341,000 | 940 |
| 1997-06-09 | 468 | 472 | 458 | 462 | 198,000 | 924 |
| 1997-06-06 | 473 | 474 | 469 | 472 | 366,000 | 944 |
| 1997-06-05 | 484 | 484 | 470 | 474 | 125,000 | 948 |
| 1997-06-04 | 485 | 485 | 478 | 484 | 177,000 | 968 |
| 1997-06-03 | 479 | 485 | 475 | 481 | 363,000 | 962 |
| 1997-06-02 | 462 | 479 | 462 | 479 | 206,000 | 958 |
| 1997-05-30 | 470 | 470 | 450 | 462 | 366,000 | 924 |
| 1997-05-29 | 470 | 476 | 465 | 470 | 173,000 | 940 |
| 1997-05-28 | 454 | 480 | 454 | 480 | 224,000 | 960 |
| 1997-05-27 | 466 | 466 | 451 | 454 | 155,000 | 908 |
| 1997-05-26 | 464 | 471 | 462 | 462 | 250,000 | 924 |
| 1997-05-23 | 472 | 477 | 461 | 461 | 348,000 | 922 |
| 1997-05-22 | 478 | 480 | 463 | 467 | 472,000 | 934 |
| 1997-05-21 | 483 | 496 | 477 | 478 | 845,000 | 956 |
| 1997-05-20 | 488 | 491 | 477 | 479 | 328,000 | 958 |
| 1997-05-19 | 484 | 491 | 480 | 491 | 1,115,000 | 982 |
| 1997-05-16 | 474 | 487 | 474 | 484 | 438,000 | 968 |
| 1997-05-15 | 468 | 480 | 467 | 474 | 394,000 | 948 |
| 1997-05-14 | 477 | 477 | 467 | 477 | 354,000 | 954 |
| 1997-05-13 | 486 | 488 | 475 | 477 | 730,000 | 954 |
| 1997-05-12 | 474 | 486 | 472 | 486 | 419,000 | 972 |
| 1997-05-09 | 482 | 482 | 474 | 474 | 573,000 | 948 |
| 1997-05-08 | 470 | 479 | 469 | 477 | 388,000 | 954 |
| 1997-05-07 | 487 | 487 | 468 | 471 | 666,000 | 942 |
| 1997-05-06 | 479 | 489 | 474 | 487 | 777,000 | 974 |
| 1997-05-02 | 474 | 479 | 470 | 474 | 549,000 | 948 |
| 1997-05-01 | 475 | 485 | 468 | 473 | 849,000 | 946 |
| 1997-04-30 | 465 | 478 | 464 | 472 | 765,000 | 944 |
| 1997-04-28 | 455 | 469 | 455 | 466 | 715,000 | 932 |
| 1997-04-25 | 440 | 458 | 440 | 455 | 852,000 | 910 |
| 1997-04-24 | 449 | 450 | 434 | 435 | 505,000 | 870 |
| 1997-04-23 | 447 | 453 | 443 | 449 | 1,874,000 | 898 |
| 1997-04-22 | 427 | 448 | 427 | 442 | 2,243,000 | 884 |
| 1997-04-21 | 434 | 436 | 425 | 431 | 937,000 | 862 |
| 1997-04-18 | 420 | 434 | 418 | 434 | 635,000 | 868 |
| 1997-04-17 | 418 | 425 | 418 | 423 | 933,000 | 846 |
| 1997-04-16 | 407 | 418 | 406 | 416 | 580,000 | 832 |
| 1997-04-15 | 402 | 410 | 400 | 402 | 426,000 | 804 |
| 1997-04-14 | 404 | 410 | 404 | 407 | 489,000 | 814 |
| 1997-04-11 | 390 | 405 | 385 | 404 | 629,000 | 808 |
| 1997-04-10 | 396 | 402 | 390 | 390 | 538,000 | 780 |
| 1997-04-09 | 403 | 405 | 396 | 396 | 604,000 | 792 |
| 1997-04-08 | 385 | 403 | 383 | 403 | 887,000 | 806 |
| 1997-04-07 | 386 | 397 | 385 | 386 | 577,000 | 772 |
| 1997-04-04 | 397 | 402 | 386 | 386 | 464,000 | 772 |
| 1997-04-03 | 395 | 407 | 393 | 406 | 374,000 | 812 |
| 1997-04-02 | 393 | 398 | 385 | 398 | 239,000 | 796 |
| 1997-04-01 | 385 | 388 | 380 | 388 | 339,000 | 776 |
| 1997-03-31 | 406 | 410 | 388 | 393 | 260,000 | 786 |
| 1997-03-28 | 396 | 407 | 395 | 406 | 280,000 | 812 |
| 1997-03-27 | 411 | 411 | 392 | 393 | 454,000 | 786 |
| 1997-03-26 | 408 | 408 | 397 | 404 | 355,000 | 808 |
| 1997-03-25 | 400 | 410 | 398 | 408 | 267,000 | 816 |
| 1997-03-24 | 419 | 421 | 395 | 395 | 340,000 | 790 |
| 1997-03-21 | 410 | 419 | 402 | 419 | 260,000 | 838 |
| 1997-03-19 | 410 | 411 | 405 | 407 | 227,000 | 814 |
| 1997-03-18 | 398 | 410 | 398 | 409 | 446,000 | 818 |
| 1997-03-17 | 400 | 403 | 395 | 403 | 184,000 | 806 |
| 1997-03-14 | 381 | 395 | 381 | 395 | 1,305,000 | 790 |
| 1997-03-13 | 398 | 398 | 391 | 391 | 168,000 | 782 |
| 1997-03-12 | 400 | 405 | 393 | 396 | 245,000 | 792 |
| 1997-03-11 | 398 | 400 | 395 | 398 | 175,000 | 796 |
| 1997-03-10 | 405 | 406 | 391 | 397 | 310,000 | 794 |
| 1997-03-07 | 398 | 408 | 385 | 408 | 424,000 | 816 |
| 1997-03-06 | 408 | 410 | 399 | 399 | 568,000 | 798 |
| 1997-03-05 | 416 | 419 | 410 | 410 | 620,000 | 820 |
| 1997-03-04 | 414 | 419 | 412 | 415 | 122,000 | 830 |
| 1997-03-03 | 425 | 425 | 411 | 415 | 164,000 | 830 |
| 1997-02-28 | 431 | 431 | 424 | 426 | 418,000 | 852 |
| 1997-02-27 | 433 | 435 | 425 | 429 | 287,000 | 858 |
| 1997-02-26 | 438 | 439 | 428 | 434 | 216,000 | 868 |
| 1997-02-25 | 436 | 440 | 434 | 440 | 264,000 | 880 |
| 1997-02-24 | 434 | 443 | 431 | 431 | 551,000 | 862 |
| 1997-02-21 | 434 | 436 | 431 | 433 | 439,000 | 866 |
| 1997-02-20 | 428 | 438 | 422 | 431 | 727,000 | 862 |
| 1997-02-19 | 420 | 430 | 415 | 430 | 171,000 | 860 |
| 1997-02-18 | 418 | 434 | 415 | 419 | 467,000 | 838 |
| 1997-02-17 | 423 | 423 | 411 | 418 | 340,000 | 836 |
| 1997-02-14 | 417 | 424 | 411 | 424 | 612,000 | 848 |
| 1997-02-13 | 424 | 424 | 415 | 416 | 354,000 | 832 |
| 1997-02-12 | 419 | 421 | 410 | 414 | 215,000 | 828 |
| 1997-02-10 | 403 | 414 | 397 | 414 | 189,000 | 828 |
| 1997-02-07 | 406 | 413 | 396 | 398 | 360,000 | 796 |
| 1997-02-06 | 420 | 423 | 402 | 406 | 300,000 | 812 |
| 1997-02-05 | 425 | 425 | 411 | 420 | 477,000 | 840 |
| 1997-02-04 | 424 | 438 | 421 | 425 | 541,000 | 850 |
| 1997-02-03 | 423 | 425 | 420 | 420 | 651,000 | 840 |
| 1997-01-31 | 430 | 447 | 428 | 428 | 1,214,000 | 856 |
| 1997-01-30 | 394 | 410 | 390 | 401 | 1,060,000 | 802 |
| 1997-01-29 | 387 | 395 | 375 | 395 | 447,000 | 790 |
| 1997-01-28 | 370 | 387 | 370 | 387 | 445,000 | 774 |
| 1997-01-27 | 378 | 383 | 370 | 370 | 483,000 | 740 |
| 1997-01-24 | 381 | 382 | 374 | 381 | 375,000 | 762 |
| 1997-01-23 | 384 | 388 | 380 | 381 | 330,000 | 762 |
| 1997-01-22 | 370 | 387 | 366 | 387 | 424,000 | 774 |
| 1997-01-21 | 365 | 374 | 362 | 362 | 491,000 | 724 |
| 1997-01-20 | 379 | 379 | 365 | 365 | 1,437,000 | 730 |
| 1997-01-17 | 375 | 387 | 371 | 379 | 860,000 | 758 |
| 1997-01-16 | 372 | 378 | 368 | 370 | 1,033,000 | 740 |
| 1997-01-14 | 367 | 374 | 361 | 365 | 1,052,000 | 730 |
| 1997-01-13 | 360 | 377 | 351 | 377 | 1,453,000 | 754 |
| 1997-01-10 | 358 | 370 | 346 | 350 | 1,592,000 | 700 |
| 1997-01-09 | 386 | 390 | 351 | 355 | 753,000 | 710 |
| 1997-01-08 | 405 | 405 | 391 | 396 | 340,000 | 792 |
| 1997-01-07 | 409 | 415 | 400 | 400 | 221,000 | 800 |
| 1997-01-06 | 410 | 411 | 400 | 404 | 81,000 | 808 |
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
