4045 東亞合成(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	207	214	202	212	48,000	424
1998-12-29	206	208	203	206	261,000	412
1998-12-28	211	211	201	201	125,000	402
1998-12-25	212	212	205	206	120,000	412
1998-12-24	212	212	207	208	284,000	416
1998-12-22	211	212	207	207	334,000	414
1998-12-21	211	212	210	210	78,000	420
1998-12-18	217	217	211	215	79,000	430
1998-12-17	211	218	209	216	176,000	432
1998-12-16	216	216	211	215	117,000	430
1998-12-15	212	225	210	211	129,000	422
1998-12-14	211	214	208	211	518,000	422
1998-12-11	206	216	206	210	1,400,000	420
1998-12-10	219	223	216	216	266,000	432
1998-12-09	220	222	218	222	242,000	444
1998-12-08	223	228	223	228	126,000	456
1998-12-07	226	230	223	228	58,000	456
1998-12-04	227	227	221	226	290,000	452
1998-12-03	231	231	216	224	255,000	448
1998-12-02	231	236	223	236	303,000	472
1998-12-01	221	229	220	227	270,000	454
1998-11-30	230	230	224	226	207,000	452
1998-11-27	233	236	230	230	481,000	460
1998-11-26	235	239	232	232	237,000	464
1998-11-25	241	241	233	235	222,000	470
1998-11-24	242	244	238	244	300,000	488
1998-11-20	240	245	240	244	317,000	488
1998-11-19	236	240	235	235	262,000	470
1998-11-18	240	248	236	236	406,000	472
1998-11-17	242	243	238	242	207,000	484
1998-11-16	240	242	237	242	511,000	484
1998-11-13	239	242	233	235	1,151,000	470
1998-11-12	238	240	236	239	558,000	478
1998-11-11	232	239	228	239	562,000	478
1998-11-10	228	233	228	233	309,000	466
1998-11-09	234	236	226	228	179,000	456
1998-11-06	226	232	220	227	105,000	454
1998-11-05	243	243	226	226	251,000	452
1998-11-04	234	240	233	239	554,000	478
1998-11-02	219	227	218	227	226,000	454
1998-10-30	227	228	216	227	146,000	454
1998-10-29	221	225	218	224	121,000	448
1998-10-28	225	228	216	216	127,000	432
1998-10-27	225	229	216	220	139,000	440
1998-10-26	212	220	212	220	108,000	440
1998-10-23	229	232	215	217	291,000	434
1998-10-22	226	230	217	220	570,000	440
1998-10-21	222	229	219	226	482,000	452
1998-10-20	213	222	206	222	263,000	444
1998-10-19	205	222	205	218	332,000	436
1998-10-16	217	217	203	206	201,000	412
1998-10-15	210	215	207	207	234,000	414
1998-10-14	215	217	206	208	201,000	416
1998-10-13	230	230	208	210	403,000	420
1998-10-12	225	230	219	228	291,000	456
1998-10-09	200	224	200	217	652,000	434
1998-10-08	220	222	206	208	288,000	416
1998-10-07	206	230	206	222	480,000	444
1998-10-06	202	215	202	205	189,000	410
1998-10-05	200	204	195	201	107,000	402
1998-10-02	194	209	193	207	286,000	414
1998-10-01	200	208	195	199	292,000	398
1998-09-30	210	210	200	200	256,000	400
1998-09-29	204	210	203	205	180,000	410
1998-09-28	206	217	206	209	337,000	418
1998-09-25	215	215	205	205	409,000	410
1998-09-24	215	219	208	215	442,000	430
1998-09-22	208	212	203	210	965,000	420
1998-09-21	209	210	201	203	500,000	406
1998-09-18	209	218	209	218	506,000	436
1998-09-17	219	223	210	214	355,000	428
1998-09-16	225	230	221	223	148,000	446
1998-09-14	218	234	211	225	497,000	450
1998-09-11	227	227	205	208	2,897,000	416
1998-09-10	231	239	222	230	262,000	460
1998-09-09	245	246	225	234	391,000	468
1998-09-08	245	248	225	243	835,000	486
1998-09-07	211	248	210	248	560,000	496
1998-09-04	211	218	210	214	211,000	428
1998-09-03	217	217	210	212	106,000	424
1998-09-02	215	239	211	217	200,000	434
1998-09-01	202	220	202	220	329,000	440
1998-08-31	205	212	205	207	210,000	414
1998-08-28	205	213	201	205	513,000	410
1998-08-27	224	225	201	208	392,000	416
1998-08-26	236	236	225	225	251,000	450
1998-08-25	244	246	232	235	184,000	470
1998-08-24	234	239	230	239	96,000	478
1998-08-21	235	248	234	237	228,000	474
1998-08-20	244	244	232	240	214,000	480
1998-08-19	237	248	237	244	676,000	488
1998-08-18	235	250	235	242	145,000	484
1998-08-17	251	251	231	240	386,000	480
1998-08-14	254	262	241	246	653,000	492
1998-08-13	262	262	252	257	280,000	514
1998-08-12	242	259	242	252	267,000	504
1998-08-11	245	248	241	242	250,000	484
1998-08-10	253	253	240	246	213,000	492
1998-08-07	253	257	248	248	122,000	496
1998-08-06	257	257	242	248	226,000	496
1998-08-05	256	256	251	253	341,000	506
1998-08-04	262	264	257	260	93,000	520
1998-08-03	254	261	254	258	188,000	516
1998-07-31	263	264	257	257	185,000	514
1998-07-30	264	270	256	256	165,000	512
1998-07-29	258	263	252	254	241,000	508
1998-07-28	247	260	243	256	275,000	512
1998-07-27	255	260	242	242	364,000	484
1998-07-24	257	260	250	254	301,000	508
1998-07-23	261	261	252	252	353,000	504
1998-07-22	257	265	256	256	147,000	512
1998-07-21	266	270	262	262	398,000	524
1998-07-17	277	277	265	270	382,000	540
1998-07-16	270	280	269	279	1,024,000	558
1998-07-15	273	275	268	272	829,000	544
1998-07-14	271	271	265	268	263,000	536
1998-07-13	258	280	250	276	494,000	552
1998-07-10	267	268	256	260	1,232,000	520
1998-07-09	258	263	255	262	450,000	524
1998-07-08	270	272	263	268	287,000	536
1998-07-07	265	272	262	267	318,000	534
1998-07-06	263	273	263	266	288,000	532
1998-07-03	272	280	269	269	522,000	538
1998-07-02	270	283	269	273	1,066,000	546
1998-07-01	250	270	250	268	649,000	536
1998-06-30	247	253	244	249	314,000	498
1998-06-29	239	253	239	242	154,000	484
1998-06-26	239	241	234	238	337,000	476
1998-06-25	243	243	231	238	440,000	476
1998-06-24	249	256	240	251	597,000	502
1998-06-23	260	260	244	246	571,000	492
1998-06-22	254	264	254	261	761,000	522
1998-06-19	244	255	243	254	760,000	508
1998-06-18	235	245	230	245	621,000	490
1998-06-17	216	222	216	220	153,000	440
1998-06-16	215	222	212	215	264,000	430
1998-06-15	220	220	215	215	280,000	430
1998-06-12	217	217	210	215	1,122,000	430
1998-06-11	225	225	216	217	339,000	434
1998-06-10	229	229	223	224	285,000	448
1998-06-09	228	232	226	231	137,000	462
1998-06-08	230	232	226	226	139,000	452
1998-06-05	232	235	227	228	208,000	456
1998-06-04	230	237	230	233	390,000	466
1998-06-03	230	230	221	230	392,000	460
1998-06-02	231	235	227	235	164,000	470
1998-06-01	234	236	226	226	205,000	452
1998-05-29	233	236	224	235	283,000	470
1998-05-28	225	238	225	233	340,000	466
1998-05-27	230	234	224	225	338,000	450
1998-05-26	235	240	234	239	187,000	478
1998-05-25	241	241	234	236	269,000	472
1998-05-22	242	242	233	236	334,000	472
1998-05-21	226	240	226	232	321,000	464
1998-05-20	223	231	222	226	332,000	452
1998-05-19	215	223	210	220	313,000	440
1998-05-18	210	218	205	218	293,000	436
1998-05-15	210	217	205	205	439,000	410
1998-05-14	214	220	214	216	382,000	432
1998-05-13	213	215	210	214	280,000	428
1998-05-12	215	217	208	208	362,000	416
1998-05-11	214	223	214	220	527,000	440
1998-05-08	201	215	201	206	858,000	412
1998-05-07	202	208	201	206	259,000	412
1998-05-06	212	213	201	202	360,000	404
1998-05-01	216	222	212	212	325,000	424
1998-04-30	214	217	212	212	300,000	424
1998-04-28	210	222	210	212	440,000	424
1998-04-27	232	232	215	215	422,000	430
1998-04-24	233	236	228	231	310,000	462
1998-04-23	222	235	221	223	358,000	446
1998-04-22	225	227	221	227	215,000	454
1998-04-21	222	234	218	230	204,000	460
1998-04-20	223	228	220	220	187,000	440
1998-04-17	224	234	215	223	421,000	446
1998-04-16	242	243	223	223	426,000	446
1998-04-15	233	244	233	237	121,000	474
1998-04-14	236	240	231	231	180,000	462
1998-04-13	247	248	238	246	222,000	492
1998-04-10	240	244	233	242	468,000	484
1998-04-09	240	242	230	238	291,000	476
1998-04-08	234	245	230	243	310,000	486
1998-04-07	220	234	220	230	301,000	460
1998-04-06	212	224	208	219	826,000	438
1998-04-03	209	217	207	210	663,000	420
1998-04-02	226	229	200	207	665,000	414
1998-04-01	256	268	240	240	390,000	480
1998-03-31	256	268	250	258	706,000	516
1998-03-30	270	271	251	251	411,000	502
1998-03-27	276	277	254	255	250,000	510
1998-03-26	265	280	265	275	304,000	550
1998-03-25	275	279	260	264	454,000	528
1998-03-24	275	275	260	270	591,000	540
1998-03-23	280	284	277	280	424,000	560
1998-03-20	270	278	262	277	771,000	554
1998-03-19	267	278	265	271	647,000	542
1998-03-18	274	274	251	268	484,000	536
1998-03-17	270	270	261	265	143,000	530
1998-03-16	273	273	262	265	167,000	530
1998-03-13	250	270	250	268	1,240,000	536
1998-03-12	252	257	250	252	75,000	504
1998-03-11	260	260	256	257	93,000	514
1998-03-10	270	270	261	261	148,000	522
1998-03-09	274	275	265	265	344,000	530
1998-03-06	250	270	250	266	338,000	532
1998-03-05	259	260	250	250	123,000	500
1998-03-04	264	267	262	264	164,000	528
1998-03-03	265	274	260	266	228,000	532
1998-03-02	261	270	260	269	431,000	538
1998-02-27	250	256	250	256	287,000	512
1998-02-26	240	250	235	249	428,000	498
1998-02-25	239	246	233	237	329,000	474
1998-02-24	250	250	232	234	379,000	468
1998-02-23	255	255	251	251	64,000	502
1998-02-20	258	260	253	259	124,000	518
1998-02-19	264	268	260	265	267,000	530
1998-02-18	260	263	253	254	190,000	508
1998-02-17	260	263	255	263	170,000	526
1998-02-16	272	272	260	265	176,000	530
1998-02-13	290	290	262	267	644,000	534
1998-02-12	289	290	281	285	212,000	570
1998-02-10	279	284	278	284	353,000	568
1998-02-09	270	282	270	279	423,000	558
1998-02-06	271	274	269	269	346,000	538
1998-02-05	258	271	257	270	354,000	540
1998-02-04	258	260	254	260	183,000	520
1998-02-03	255	268	253	253	452,000	506
1998-02-02	242	256	242	249	302,000	498
1998-01-30	262	262	240	242	481,000	484
1998-01-29	269	270	261	263	824,000	526
1998-01-28	260	269	251	264	654,000	528
1998-01-27	254	254	240	240	806,000	480
1998-01-26	240	256	240	256	1,035,000	512
1998-01-23	234	239	230	234	501,000	468
1998-01-22	223	235	223	234	408,000	468
1998-01-21	219	230	219	227	1,068,000	454
1998-01-20	204	217	202	209	598,000	418
1998-01-19	207	220	201	207	258,000	414
1998-01-16	177	210	177	208	546,000	416
1998-01-14	177	180	172	177	261,000	354
1998-01-13	181	182	162	172	914,000	344
1998-01-12	171	177	171	176	314,000	352
1998-01-09	169	180	160	179	428,000	358
1998-01-08	162	183	162	169	743,000	338
1998-01-07	166	168	162	163	428,000	326
1998-01-06	176	179	166	170	326,000	340
1998-01-05	174	184	170	175	149,000	350

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