4045 東亞合成(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 161 | 163 | 156 | 157 | 202,000 | 314 |
| 1999-12-29 | 161 | 166 | 160 | 163 | 340,000 | 326 |
| 1999-12-28 | 170 | 174 | 161 | 161 | 364,000 | 322 |
| 1999-12-27 | 175 | 175 | 172 | 175 | 142,000 | 350 |
| 1999-12-24 | 179 | 180 | 171 | 175 | 308,000 | 350 |
| 1999-12-22 | 168 | 171 | 165 | 171 | 606,000 | 342 |
| 1999-12-21 | 169 | 169 | 167 | 167 | 427,000 | 334 |
| 1999-12-20 | 170 | 172 | 168 | 170 | 164,000 | 340 |
| 1999-12-17 | 172 | 172 | 168 | 168 | 482,000 | 336 |
| 1999-12-16 | 178 | 179 | 171 | 172 | 746,000 | 344 |
| 1999-12-15 | 177 | 180 | 176 | 178 | 321,000 | 356 |
| 1999-12-14 | 178 | 181 | 176 | 179 | 525,000 | 358 |
| 1999-12-13 | 189 | 190 | 175 | 175 | 639,000 | 350 |
| 1999-12-10 | 180 | 184 | 175 | 175 | 2,362,000 | 350 |
| 1999-12-09 | 183 | 185 | 180 | 182 | 404,000 | 364 |
| 1999-12-08 | 186 | 190 | 182 | 182 | 330,000 | 364 |
| 1999-12-07 | 190 | 193 | 187 | 188 | 385,000 | 376 |
| 1999-12-06 | 186 | 194 | 186 | 190 | 339,000 | 380 |
| 1999-12-03 | 198 | 198 | 188 | 189 | 552,000 | 378 |
| 1999-12-02 | 181 | 189 | 181 | 188 | 355,000 | 376 |
| 1999-12-01 | 190 | 194 | 176 | 176 | 900,000 | 352 |
| 1999-11-30 | 179 | 187 | 179 | 186 | 369,000 | 372 |
| 1999-11-29 | 178 | 185 | 173 | 174 | 286,000 | 348 |
| 1999-11-26 | 179 | 183 | 178 | 180 | 462,000 | 360 |
| 1999-11-25 | 172 | 174 | 168 | 172 | 778,000 | 344 |
| 1999-11-24 | 181 | 181 | 170 | 170 | 586,000 | 340 |
| 1999-11-22 | 182 | 183 | 178 | 183 | 388,000 | 366 |
| 1999-11-19 | 182 | 186 | 180 | 182 | 395,000 | 364 |
| 1999-11-18 | 181 | 182 | 175 | 176 | 1,173,000 | 352 |
| 1999-11-17 | 175 | 180 | 171 | 176 | 454,000 | 352 |
| 1999-11-16 | 168 | 173 | 168 | 168 | 1,009,000 | 336 |
| 1999-11-15 | 188 | 188 | 164 | 168 | 885,000 | 336 |
| 1999-11-12 | 193 | 199 | 180 | 180 | 1,034,000 | 360 |
| 1999-11-11 | 205 | 205 | 192 | 192 | 971,000 | 384 |
| 1999-11-10 | 204 | 207 | 202 | 203 | 301,000 | 406 |
| 1999-11-09 | 204 | 213 | 204 | 208 | 319,000 | 416 |
| 1999-11-08 | 205 | 206 | 200 | 204 | 309,000 | 408 |
| 1999-11-05 | 200 | 205 | 200 | 201 | 257,000 | 402 |
| 1999-11-04 | 201 | 205 | 200 | 201 | 389,000 | 402 |
| 1999-11-02 | 200 | 203 | 200 | 201 | 211,000 | 402 |
| 1999-11-01 | 201 | 202 | 200 | 200 | 287,000 | 400 |
| 1999-10-29 | 202 | 203 | 200 | 202 | 393,000 | 404 |
| 1999-10-28 | 203 | 204 | 200 | 200 | 302,000 | 400 |
| 1999-10-27 | 207 | 207 | 202 | 202 | 365,000 | 404 |
| 1999-10-26 | 207 | 207 | 203 | 205 | 425,000 | 410 |
| 1999-10-25 | 203 | 207 | 200 | 205 | 309,000 | 410 |
| 1999-10-22 | 200 | 202 | 199 | 200 | 367,000 | 400 |
| 1999-10-21 | 201 | 202 | 199 | 200 | 486,000 | 400 |
| 1999-10-20 | 200 | 201 | 199 | 201 | 348,000 | 402 |
| 1999-10-19 | 203 | 203 | 199 | 201 | 364,000 | 402 |
| 1999-10-18 | 200 | 202 | 199 | 200 | 496,000 | 400 |
| 1999-10-15 | 200 | 207 | 199 | 202 | 1,242,000 | 404 |
| 1999-10-14 | 201 | 202 | 198 | 199 | 907,000 | 398 |
| 1999-10-13 | 203 | 205 | 195 | 197 | 1,295,000 | 394 |
| 1999-10-12 | 208 | 210 | 201 | 203 | 1,013,000 | 406 |
| 1999-10-08 | 214 | 217 | 205 | 208 | 1,252,000 | 416 |
| 1999-10-07 | 217 | 220 | 213 | 219 | 614,000 | 438 |
| 1999-10-06 | 217 | 217 | 213 | 214 | 219,000 | 428 |
| 1999-10-05 | 215 | 216 | 212 | 214 | 423,000 | 428 |
| 1999-10-04 | 213 | 213 | 208 | 211 | 460,000 | 422 |
| 1999-10-01 | 210 | 212 | 208 | 208 | 411,000 | 416 |
| 1999-09-30 | 209 | 211 | 206 | 206 | 434,000 | 412 |
| 1999-09-29 | 206 | 210 | 204 | 210 | 161,000 | 420 |
| 1999-09-28 | 207 | 210 | 204 | 204 | 302,000 | 408 |
| 1999-09-27 | 206 | 206 | 201 | 205 | 219,000 | 410 |
| 1999-09-24 | 205 | 209 | 201 | 209 | 374,000 | 418 |
| 1999-09-22 | 205 | 205 | 201 | 203 | 263,000 | 406 |
| 1999-09-21 | 204 | 207 | 202 | 207 | 485,000 | 414 |
| 1999-09-20 | 209 | 213 | 205 | 208 | 291,000 | 416 |
| 1999-09-17 | 203 | 215 | 203 | 215 | 306,000 | 430 |
| 1999-09-16 | 207 | 208 | 200 | 208 | 514,000 | 416 |
| 1999-09-14 | 218 | 218 | 209 | 211 | 427,000 | 422 |
| 1999-09-13 | 238 | 238 | 218 | 218 | 511,000 | 436 |
| 1999-09-10 | 215 | 225 | 214 | 223 | 2,089,000 | 446 |
| 1999-09-09 | 225 | 225 | 215 | 215 | 116,000 | 430 |
| 1999-09-08 | 222 | 224 | 215 | 220 | 237,000 | 440 |
| 1999-09-07 | 229 | 230 | 221 | 224 | 134,000 | 448 |
| 1999-09-06 | 225 | 230 | 224 | 224 | 122,000 | 448 |
| 1999-09-03 | 222 | 228 | 221 | 224 | 161,000 | 448 |
| 1999-09-02 | 221 | 230 | 219 | 221 | 333,000 | 442 |
| 1999-09-01 | 223 | 226 | 220 | 225 | 471,000 | 450 |
| 1999-08-31 | 225 | 229 | 223 | 223 | 213,000 | 446 |
| 1999-08-30 | 229 | 230 | 227 | 229 | 115,000 | 458 |
| 1999-08-27 | 227 | 229 | 221 | 222 | 257,000 | 444 |
| 1999-08-26 | 228 | 229 | 221 | 223 | 342,000 | 446 |
| 1999-08-25 | 233 | 235 | 222 | 228 | 443,000 | 456 |
| 1999-08-24 | 238 | 238 | 232 | 233 | 158,000 | 466 |
| 1999-08-23 | 232 | 246 | 229 | 238 | 1,586,000 | 476 |
| 1999-08-20 | 231 | 233 | 221 | 223 | 354,000 | 446 |
| 1999-08-19 | 221 | 237 | 220 | 235 | 373,000 | 470 |
| 1999-08-18 | 229 | 231 | 219 | 219 | 442,000 | 438 |
| 1999-08-17 | 225 | 233 | 225 | 227 | 325,000 | 454 |
| 1999-08-16 | 228 | 235 | 227 | 235 | 176,000 | 470 |
| 1999-08-13 | 228 | 228 | 223 | 224 | 661,000 | 448 |
| 1999-08-12 | 230 | 230 | 223 | 223 | 172,000 | 446 |
| 1999-08-11 | 223 | 232 | 223 | 231 | 96,000 | 462 |
| 1999-08-10 | 222 | 224 | 220 | 223 | 231,000 | 446 |
| 1999-08-09 | 219 | 225 | 218 | 220 | 269,000 | 440 |
| 1999-08-06 | 225 | 226 | 217 | 219 | 486,000 | 438 |
| 1999-08-05 | 230 | 230 | 222 | 225 | 329,000 | 450 |
| 1999-08-04 | 236 | 238 | 230 | 234 | 227,000 | 468 |
| 1999-08-03 | 231 | 238 | 230 | 238 | 255,000 | 476 |
| 1999-08-02 | 230 | 237 | 228 | 236 | 195,000 | 472 |
| 1999-07-30 | 235 | 238 | 230 | 231 | 292,000 | 462 |
| 1999-07-29 | 235 | 240 | 233 | 235 | 261,000 | 470 |
| 1999-07-28 | 239 | 240 | 235 | 235 | 223,000 | 470 |
| 1999-07-27 | 236 | 240 | 235 | 239 | 181,000 | 478 |
| 1999-07-26 | 240 | 240 | 235 | 236 | 218,000 | 472 |
| 1999-07-23 | 236 | 239 | 235 | 239 | 312,000 | 478 |
| 1999-07-22 | 242 | 244 | 235 | 239 | 251,000 | 478 |
| 1999-07-21 | 240 | 242 | 237 | 239 | 212,000 | 478 |
| 1999-07-19 | 236 | 239 | 234 | 239 | 639,000 | 478 |
| 1999-07-16 | 238 | 246 | 237 | 237 | 736,000 | 474 |
| 1999-07-15 | 243 | 244 | 235 | 235 | 494,000 | 470 |
| 1999-07-14 | 240 | 251 | 238 | 242 | 516,000 | 484 |
| 1999-07-13 | 240 | 244 | 238 | 240 | 348,000 | 480 |
| 1999-07-12 | 238 | 244 | 236 | 244 | 467,000 | 488 |
| 1999-07-09 | 236 | 240 | 234 | 234 | 1,164,000 | 468 |
| 1999-07-08 | 242 | 242 | 237 | 237 | 412,000 | 474 |
| 1999-07-07 | 242 | 243 | 236 | 237 | 570,000 | 474 |
| 1999-07-06 | 244 | 245 | 242 | 242 | 285,000 | 484 |
| 1999-07-05 | 245 | 247 | 241 | 242 | 857,000 | 484 |
| 1999-07-02 | 261 | 261 | 244 | 244 | 631,000 | 488 |
| 1999-07-01 | 251 | 256 | 245 | 246 | 559,000 | 492 |
| 1999-06-30 | 249 | 255 | 249 | 250 | 522,000 | 500 |
| 1999-06-29 | 250 | 251 | 245 | 247 | 379,000 | 494 |
| 1999-06-28 | 255 | 256 | 245 | 248 | 368,000 | 496 |
| 1999-06-25 | 257 | 262 | 254 | 258 | 281,000 | 516 |
| 1999-06-24 | 266 | 268 | 258 | 265 | 392,000 | 530 |
| 1999-06-23 | 268 | 268 | 261 | 261 | 298,000 | 522 |
| 1999-06-22 | 272 | 272 | 266 | 268 | 293,000 | 536 |
| 1999-06-21 | 272 | 273 | 267 | 267 | 406,000 | 534 |
| 1999-06-18 | 274 | 275 | 267 | 271 | 386,000 | 542 |
| 1999-06-17 | 279 | 280 | 271 | 273 | 579,000 | 546 |
| 1999-06-16 | 255 | 283 | 255 | 279 | 1,044,000 | 558 |
| 1999-06-15 | 258 | 260 | 250 | 256 | 214,000 | 512 |
| 1999-06-14 | 260 | 261 | 255 | 258 | 664,000 | 516 |
| 1999-06-11 | 260 | 264 | 254 | 254 | 2,689,000 | 508 |
| 1999-06-10 | 247 | 265 | 246 | 265 | 640,000 | 530 |
| 1999-06-09 | 242 | 250 | 242 | 247 | 286,000 | 494 |
| 1999-06-08 | 244 | 245 | 238 | 243 | 191,000 | 486 |
| 1999-06-07 | 240 | 245 | 238 | 245 | 215,000 | 490 |
| 1999-06-04 | 235 | 238 | 230 | 238 | 461,000 | 476 |
| 1999-06-03 | 238 | 238 | 231 | 233 | 232,000 | 466 |
| 1999-06-02 | 239 | 242 | 238 | 238 | 75,000 | 476 |
| 1999-06-01 | 238 | 249 | 235 | 248 | 280,000 | 496 |
| 1999-05-31 | 233 | 239 | 231 | 239 | 136,000 | 478 |
| 1999-05-28 | 235 | 236 | 230 | 230 | 234,000 | 460 |
| 1999-05-27 | 244 | 245 | 238 | 243 | 236,000 | 486 |
| 1999-05-26 | 243 | 245 | 240 | 243 | 183,000 | 486 |
| 1999-05-25 | 233 | 243 | 233 | 242 | 165,000 | 484 |
| 1999-05-24 | 231 | 243 | 230 | 240 | 143,000 | 480 |
| 1999-05-21 | 236 | 238 | 232 | 236 | 108,000 | 472 |
| 1999-05-20 | 244 | 244 | 230 | 237 | 253,000 | 474 |
| 1999-05-19 | 242 | 245 | 235 | 235 | 168,000 | 470 |
| 1999-05-18 | 248 | 251 | 242 | 242 | 164,000 | 484 |
| 1999-05-17 | 257 | 257 | 245 | 248 | 261,000 | 496 |
| 1999-05-14 | 254 | 258 | 251 | 258 | 900,000 | 516 |
| 1999-05-13 | 257 | 257 | 253 | 253 | 209,000 | 506 |
| 1999-05-12 | 252 | 258 | 251 | 255 | 289,000 | 510 |
| 1999-05-11 | 260 | 260 | 252 | 253 | 280,000 | 506 |
| 1999-05-10 | 250 | 257 | 250 | 255 | 145,000 | 510 |
| 1999-05-07 | 255 | 258 | 250 | 250 | 370,000 | 500 |
| 1999-05-06 | 250 | 256 | 250 | 255 | 207,000 | 510 |
| 1999-04-30 | 248 | 252 | 246 | 246 | 153,000 | 492 |
| 1999-04-28 | 251 | 254 | 246 | 254 | 279,000 | 508 |
| 1999-04-27 | 250 | 254 | 248 | 254 | 187,000 | 508 |
| 1999-04-26 | 258 | 258 | 250 | 250 | 235,000 | 500 |
| 1999-04-23 | 253 | 255 | 248 | 255 | 246,000 | 510 |
| 1999-04-22 | 253 | 253 | 248 | 253 | 163,000 | 506 |
| 1999-04-21 | 256 | 256 | 250 | 253 | 140,000 | 506 |
| 1999-04-20 | 247 | 256 | 247 | 256 | 324,000 | 512 |
| 1999-04-19 | 251 | 255 | 245 | 247 | 329,000 | 494 |
| 1999-04-16 | 248 | 257 | 248 | 255 | 358,000 | 510 |
| 1999-04-15 | 245 | 248 | 245 | 246 | 286,000 | 492 |
| 1999-04-14 | 254 | 255 | 242 | 245 | 378,000 | 490 |
| 1999-04-13 | 259 | 261 | 252 | 252 | 633,000 | 504 |
| 1999-04-12 | 252 | 254 | 250 | 252 | 293,000 | 504 |
| 1999-04-09 | 263 | 263 | 254 | 256 | 2,051,000 | 512 |
| 1999-04-08 | 244 | 257 | 243 | 253 | 929,000 | 506 |
| 1999-04-07 | 243 | 248 | 241 | 243 | 683,000 | 486 |
| 1999-04-06 | 243 | 244 | 238 | 238 | 184,000 | 476 |
| 1999-04-05 | 237 | 244 | 237 | 240 | 291,000 | 480 |
| 1999-04-02 | 234 | 241 | 232 | 237 | 290,000 | 474 |
| 1999-04-01 | 228 | 242 | 228 | 238 | 306,000 | 476 |
| 1999-03-31 | 237 | 240 | 228 | 238 | 222,000 | 476 |
| 1999-03-30 | 243 | 243 | 231 | 232 | 245,000 | 464 |
| 1999-03-29 | 241 | 245 | 240 | 243 | 134,000 | 486 |
| 1999-03-26 | 240 | 245 | 233 | 240 | 286,000 | 480 |
| 1999-03-25 | 226 | 240 | 226 | 232 | 653,000 | 464 |
| 1999-03-24 | 235 | 245 | 211 | 211 | 2,004,000 | 422 |
| 1999-03-23 | 248 | 254 | 231 | 231 | 544,000 | 462 |
| 1999-03-19 | 228 | 250 | 228 | 250 | 1,044,000 | 500 |
| 1999-03-18 | 242 | 245 | 210 | 214 | 639,000 | 428 |
| 1999-03-17 | 250 | 250 | 233 | 239 | 547,000 | 478 |
| 1999-03-16 | 234 | 250 | 230 | 250 | 924,000 | 500 |
| 1999-03-15 | 228 | 238 | 227 | 234 | 1,116,000 | 468 |
| 1999-03-12 | 219 | 225 | 218 | 218 | 1,516,000 | 436 |
| 1999-03-11 | 216 | 230 | 211 | 217 | 686,000 | 434 |
| 1999-03-10 | 216 | 219 | 208 | 216 | 413,000 | 432 |
| 1999-03-09 | 212 | 216 | 209 | 216 | 257,000 | 432 |
| 1999-03-08 | 211 | 216 | 208 | 212 | 336,000 | 424 |
| 1999-03-05 | 204 | 214 | 203 | 214 | 574,000 | 428 |
| 1999-03-04 | 200 | 202 | 198 | 201 | 197,000 | 402 |
| 1999-03-03 | 196 | 198 | 192 | 198 | 299,000 | 396 |
| 1999-03-02 | 202 | 203 | 195 | 195 | 487,000 | 390 |
| 1999-03-01 | 204 | 209 | 202 | 202 | 300,000 | 404 |
| 1999-02-26 | 206 | 210 | 204 | 204 | 295,000 | 408 |
| 1999-02-25 | 214 | 214 | 205 | 205 | 234,000 | 410 |
| 1999-02-24 | 206 | 210 | 202 | 204 | 166,000 | 408 |
| 1999-02-23 | 212 | 214 | 202 | 209 | 346,000 | 418 |
| 1999-02-22 | 204 | 211 | 200 | 207 | 298,000 | 414 |
| 1999-02-19 | 206 | 208 | 200 | 201 | 231,000 | 402 |
| 1999-02-18 | 214 | 216 | 207 | 216 | 85,000 | 432 |
| 1999-02-17 | 218 | 219 | 209 | 209 | 163,000 | 418 |
| 1999-02-16 | 215 | 222 | 215 | 218 | 130,000 | 436 |
| 1999-02-15 | 216 | 219 | 215 | 216 | 204,000 | 432 |
| 1999-02-12 | 209 | 217 | 208 | 208 | 320,000 | 416 |
| 1999-02-10 | 210 | 214 | 205 | 213 | 99,000 | 426 |
| 1999-02-09 | 212 | 212 | 203 | 209 | 34,000 | 418 |
| 1999-02-08 | 212 | 212 | 205 | 209 | 121,000 | 418 |
| 1999-02-05 | 215 | 215 | 208 | 208 | 227,000 | 416 |
| 1999-02-04 | 214 | 219 | 206 | 217 | 235,000 | 434 |
| 1999-02-03 | 215 | 219 | 212 | 219 | 115,000 | 438 |
| 1999-02-02 | 224 | 224 | 217 | 220 | 232,000 | 440 |
| 1999-02-01 | 213 | 221 | 213 | 221 | 307,000 | 442 |
| 1999-01-29 | 215 | 219 | 214 | 218 | 286,000 | 436 |
| 1999-01-28 | 213 | 214 | 211 | 214 | 124,000 | 428 |
| 1999-01-27 | 213 | 214 | 210 | 211 | 236,000 | 422 |
| 1999-01-26 | 210 | 215 | 210 | 210 | 405,000 | 420 |
| 1999-01-25 | 210 | 211 | 205 | 209 | 400,000 | 418 |
| 1999-01-22 | 203 | 207 | 203 | 207 | 299,000 | 414 |
| 1999-01-21 | 202 | 205 | 196 | 200 | 378,000 | 400 |
| 1999-01-20 | 198 | 204 | 195 | 202 | 376,000 | 404 |
| 1999-01-19 | 207 | 207 | 198 | 198 | 304,000 | 396 |
| 1999-01-18 | 205 | 209 | 202 | 202 | 180,000 | 404 |
| 1999-01-14 | 194 | 205 | 194 | 197 | 309,000 | 394 |
| 1999-01-13 | 200 | 201 | 196 | 197 | 192,000 | 394 |
| 1999-01-12 | 198 | 200 | 194 | 198 | 229,000 | 396 |
| 1999-01-11 | 195 | 208 | 193 | 208 | 128,000 | 416 |
| 1999-01-08 | 200 | 200 | 193 | 198 | 483,000 | 396 |
| 1999-01-07 | 210 | 214 | 207 | 209 | 158,000 | 418 |
| 1999-01-06 | 196 | 210 | 195 | 210 | 85,000 | 420 |
| 1999-01-05 | 199 | 202 | 192 | 196 | 242,000 | 392 |
| 1999-01-04 | 200 | 203 | 196 | 196 | 169,000 | 392 |
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
