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
