4045 東亞合成(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 198 | 199 | 196 | 196 | 358,000 | 392 |
| 2000-12-28 | 204 | 204 | 200 | 200 | 272,000 | 400 |
| 2000-12-27 | 201 | 202 | 200 | 201 | 303,000 | 402 |
| 2000-12-26 | 202 | 209 | 202 | 207 | 306,000 | 414 |
| 2000-12-25 | 211 | 211 | 206 | 211 | 444,000 | 422 |
| 2000-12-22 | 201 | 203 | 198 | 201 | 521,000 | 402 |
| 2000-12-21 | 201 | 205 | 195 | 205 | 1,017,000 | 410 |
| 2000-12-20 | 205 | 206 | 201 | 201 | 807,000 | 402 |
| 2000-12-19 | 212 | 212 | 206 | 206 | 451,000 | 412 |
| 2000-12-18 | 214 | 215 | 209 | 209 | 339,000 | 418 |
| 2000-12-15 | 217 | 218 | 213 | 213 | 405,000 | 426 |
| 2000-12-14 | 218 | 222 | 215 | 217 | 343,000 | 434 |
| 2000-12-13 | 226 | 226 | 219 | 220 | 430,000 | 440 |
| 2000-12-12 | 219 | 225 | 215 | 222 | 655,000 | 444 |
| 2000-12-11 | 219 | 220 | 215 | 215 | 470,000 | 430 |
| 2000-12-08 | 214 | 218 | 212 | 214 | 2,457,000 | 428 |
| 2000-12-07 | 213 | 214 | 211 | 211 | 518,000 | 422 |
| 2000-12-06 | 216 | 218 | 214 | 214 | 346,000 | 428 |
| 2000-12-05 | 223 | 223 | 214 | 214 | 560,000 | 428 |
| 2000-12-04 | 223 | 227 | 219 | 220 | 786,000 | 440 |
| 2000-12-01 | 210 | 217 | 210 | 214 | 631,000 | 428 |
| 2000-11-30 | 204 | 212 | 203 | 209 | 526,000 | 418 |
| 2000-11-29 | 203 | 204 | 201 | 202 | 247,000 | 404 |
| 2000-11-28 | 203 | 206 | 203 | 205 | 217,000 | 410 |
| 2000-11-27 | 206 | 208 | 203 | 207 | 243,000 | 414 |
| 2000-11-24 | 204 | 208 | 200 | 201 | 325,000 | 402 |
| 2000-11-22 | 205 | 205 | 198 | 199 | 350,000 | 398 |
| 2000-11-21 | 204 | 206 | 200 | 201 | 241,000 | 402 |
| 2000-11-20 | 202 | 204 | 201 | 203 | 168,000 | 406 |
| 2000-11-17 | 202 | 203 | 200 | 201 | 540,000 | 402 |
| 2000-11-16 | 206 | 209 | 203 | 204 | 334,000 | 408 |
| 2000-11-15 | 209 | 212 | 205 | 206 | 292,000 | 412 |
| 2000-11-14 | 207 | 207 | 204 | 205 | 176,000 | 410 |
| 2000-11-13 | 211 | 211 | 202 | 205 | 408,000 | 410 |
| 2000-11-10 | 207 | 212 | 206 | 209 | 681,000 | 418 |
| 2000-11-09 | 212 | 216 | 207 | 207 | 359,000 | 414 |
| 2000-11-08 | 206 | 215 | 206 | 211 | 354,000 | 422 |
| 2000-11-07 | 206 | 207 | 201 | 204 | 315,000 | 408 |
| 2000-11-06 | 198 | 204 | 195 | 204 | 406,000 | 408 |
| 2000-11-02 | 194 | 196 | 192 | 194 | 347,000 | 388 |
| 2000-11-01 | 193 | 197 | 190 | 195 | 539,000 | 390 |
| 2000-10-31 | 197 | 199 | 192 | 197 | 395,000 | 394 |
| 2000-10-30 | 200 | 201 | 195 | 197 | 290,000 | 394 |
| 2000-10-27 | 200 | 204 | 195 | 195 | 411,000 | 390 |
| 2000-10-26 | 204 | 204 | 195 | 202 | 391,000 | 404 |
| 2000-10-25 | 203 | 205 | 201 | 205 | 229,000 | 410 |
| 2000-10-24 | 205 | 207 | 202 | 204 | 234,000 | 408 |
| 2000-10-23 | 205 | 207 | 203 | 204 | 243,000 | 408 |
| 2000-10-20 | 205 | 208 | 200 | 203 | 395,000 | 406 |
| 2000-10-19 | 204 | 205 | 200 | 203 | 423,000 | 406 |
| 2000-10-18 | 210 | 210 | 200 | 209 | 408,000 | 418 |
| 2000-10-17 | 213 | 215 | 210 | 210 | 192,000 | 420 |
| 2000-10-16 | 212 | 215 | 211 | 213 | 241,000 | 426 |
| 2000-10-13 | 212 | 213 | 207 | 211 | 745,000 | 422 |
| 2000-10-12 | 217 | 217 | 214 | 217 | 296,000 | 434 |
| 2000-10-11 | 220 | 221 | 215 | 218 | 344,000 | 436 |
| 2000-10-10 | 220 | 221 | 218 | 219 | 358,000 | 438 |
| 2000-10-06 | 225 | 228 | 222 | 223 | 239,000 | 446 |
| 2000-10-05 | 231 | 231 | 225 | 229 | 324,000 | 458 |
| 2000-10-04 | 222 | 230 | 222 | 230 | 548,000 | 460 |
| 2000-10-03 | 222 | 224 | 219 | 224 | 233,000 | 448 |
| 2000-10-02 | 220 | 223 | 215 | 223 | 354,000 | 446 |
| 2000-09-29 | 223 | 224 | 218 | 218 | 310,000 | 436 |
| 2000-09-28 | 220 | 226 | 218 | 220 | 287,000 | 440 |
| 2000-09-27 | 225 | 225 | 218 | 225 | 252,000 | 450 |
| 2000-09-26 | 230 | 230 | 225 | 226 | 214,000 | 452 |
| 2000-09-25 | 223 | 225 | 220 | 223 | 214,000 | 446 |
| 2000-09-22 | 223 | 226 | 217 | 218 | 265,000 | 436 |
| 2000-09-21 | 221 | 228 | 220 | 228 | 272,000 | 456 |
| 2000-09-20 | 222 | 226 | 215 | 226 | 480,000 | 452 |
| 2000-09-19 | 216 | 222 | 211 | 222 | 472,000 | 444 |
| 2000-09-18 | 220 | 220 | 216 | 218 | 307,000 | 436 |
| 2000-09-14 | 225 | 227 | 223 | 224 | 265,000 | 448 |
| 2000-09-13 | 228 | 230 | 224 | 225 | 292,000 | 450 |
| 2000-09-12 | 224 | 225 | 220 | 223 | 282,000 | 446 |
| 2000-09-11 | 229 | 229 | 221 | 221 | 314,000 | 442 |
| 2000-09-08 | 231 | 235 | 223 | 230 | 1,506,000 | 460 |
| 2000-09-07 | 229 | 229 | 224 | 229 | 310,000 | 458 |
| 2000-09-06 | 229 | 234 | 227 | 229 | 277,000 | 458 |
| 2000-09-05 | 231 | 234 | 229 | 229 | 276,000 | 458 |
| 2000-09-04 | 225 | 230 | 224 | 226 | 387,000 | 452 |
| 2000-09-01 | 229 | 230 | 226 | 226 | 365,000 | 452 |
| 2000-08-31 | 230 | 234 | 228 | 234 | 359,000 | 468 |
| 2000-08-30 | 235 | 235 | 230 | 230 | 348,000 | 460 |
| 2000-08-29 | 235 | 240 | 231 | 238 | 363,000 | 476 |
| 2000-08-28 | 241 | 243 | 235 | 237 | 445,000 | 474 |
| 2000-08-25 | 242 | 248 | 238 | 240 | 411,000 | 480 |
| 2000-08-24 | 240 | 249 | 240 | 242 | 616,000 | 484 |
| 2000-08-23 | 241 | 242 | 235 | 235 | 348,000 | 470 |
| 2000-08-22 | 238 | 247 | 238 | 242 | 398,000 | 484 |
| 2000-08-21 | 241 | 244 | 236 | 238 | 312,000 | 476 |
| 2000-08-18 | 247 | 252 | 241 | 245 | 397,000 | 490 |
| 2000-08-17 | 253 | 254 | 243 | 247 | 833,000 | 494 |
| 2000-08-16 | 245 | 250 | 241 | 250 | 567,000 | 500 |
| 2000-08-15 | 240 | 245 | 239 | 245 | 549,000 | 490 |
| 2000-08-14 | 247 | 247 | 240 | 243 | 493,000 | 486 |
| 2000-08-11 | 225 | 239 | 225 | 237 | 857,000 | 474 |
| 2000-08-10 | 230 | 234 | 227 | 228 | 310,000 | 456 |
| 2000-08-09 | 234 | 234 | 230 | 232 | 286,000 | 464 |
| 2000-08-08 | 231 | 235 | 227 | 230 | 355,000 | 460 |
| 2000-08-07 | 230 | 235 | 226 | 235 | 503,000 | 470 |
| 2000-08-04 | 230 | 235 | 228 | 231 | 461,000 | 462 |
| 2000-08-03 | 235 | 235 | 226 | 228 | 718,000 | 456 |
| 2000-08-02 | 242 | 242 | 235 | 240 | 355,000 | 480 |
| 2000-08-01 | 231 | 240 | 229 | 238 | 619,000 | 476 |
| 2000-07-31 | 225 | 231 | 220 | 226 | 875,000 | 452 |
| 2000-07-28 | 243 | 245 | 235 | 235 | 635,000 | 470 |
| 2000-07-27 | 245 | 247 | 240 | 243 | 492,000 | 486 |
| 2000-07-26 | 255 | 255 | 246 | 250 | 534,000 | 500 |
| 2000-07-25 | 243 | 255 | 237 | 254 | 854,000 | 508 |
| 2000-07-24 | 255 | 255 | 242 | 243 | 865,000 | 486 |
| 2000-07-21 | 264 | 267 | 255 | 257 | 520,000 | 514 |
| 2000-07-19 | 262 | 263 | 250 | 260 | 945,000 | 520 |
| 2000-07-18 | 270 | 274 | 261 | 262 | 1,013,000 | 524 |
| 2000-07-17 | 276 | 280 | 272 | 272 | 823,000 | 544 |
| 2000-07-14 | 273 | 284 | 273 | 279 | 1,031,000 | 558 |
| 2000-07-13 | 290 | 291 | 275 | 278 | 913,000 | 556 |
| 2000-07-12 | 298 | 298 | 286 | 287 | 1,463,000 | 574 |
| 2000-07-11 | 293 | 299 | 281 | 295 | 4,567,000 | 590 |
| 2000-07-10 | 280 | 281 | 275 | 278 | 790,000 | 556 |
| 2000-07-07 | 283 | 284 | 278 | 278 | 745,000 | 556 |
| 2000-07-06 | 281 | 282 | 275 | 278 | 775,000 | 556 |
| 2000-07-05 | 282 | 288 | 280 | 282 | 1,250,000 | 564 |
| 2000-07-04 | 295 | 295 | 280 | 281 | 1,643,000 | 562 |
| 2000-07-03 | 300 | 300 | 289 | 291 | 2,711,000 | 582 |
| 2000-06-30 | 288 | 295 | 283 | 295 | 3,753,000 | 590 |
| 2000-06-29 | 285 | 291 | 275 | 287 | 7,424,000 | 574 |
| 2000-06-28 | 273 | 275 | 267 | 270 | 1,698,000 | 540 |
| 2000-06-27 | 266 | 274 | 265 | 272 | 2,323,000 | 544 |
| 2000-06-26 | 269 | 269 | 262 | 262 | 985,000 | 524 |
| 2000-06-23 | 263 | 269 | 261 | 265 | 1,578,000 | 530 |
| 2000-06-22 | 270 | 271 | 261 | 261 | 2,029,000 | 522 |
| 2000-06-21 | 277 | 277 | 265 | 267 | 4,149,000 | 534 |
| 2000-06-20 | 269 | 276 | 265 | 275 | 13,818,000 | 550 |
| 2000-06-19 | 248 | 255 | 245 | 248 | 1,146,000 | 496 |
| 2000-06-16 | 246 | 249 | 241 | 242 | 928,000 | 484 |
| 2000-06-15 | 249 | 251 | 241 | 242 | 974,000 | 484 |
| 2000-06-14 | 253 | 254 | 241 | 249 | 1,339,000 | 498 |
| 2000-06-13 | 256 | 258 | 251 | 251 | 1,803,000 | 502 |
| 2000-06-12 | 255 | 255 | 250 | 254 | 1,321,000 | 508 |
| 2000-06-09 | 249 | 254 | 246 | 253 | 2,542,000 | 506 |
| 2000-06-08 | 259 | 267 | 252 | 254 | 6,001,000 | 508 |
| 2000-06-07 | 244 | 261 | 241 | 254 | 8,701,000 | 508 |
| 2000-06-06 | 230 | 241 | 230 | 238 | 1,414,000 | 476 |
| 2000-06-05 | 239 | 242 | 228 | 230 | 1,252,000 | 460 |
| 2000-06-02 | 244 | 245 | 230 | 234 | 2,762,000 | 468 |
| 2000-06-01 | 207 | 247 | 207 | 244 | 5,001,000 | 488 |
| 2000-05-31 | 214 | 215 | 206 | 208 | 991,000 | 416 |
| 2000-05-30 | 213 | 217 | 211 | 212 | 1,034,000 | 424 |
| 2000-05-29 | 216 | 219 | 211 | 213 | 1,076,000 | 426 |
| 2000-05-26 | 221 | 225 | 218 | 220 | 1,248,000 | 440 |
| 2000-05-25 | 225 | 228 | 221 | 225 | 1,414,000 | 450 |
| 2000-05-24 | 225 | 227 | 216 | 221 | 1,887,000 | 442 |
| 2000-05-23 | 240 | 242 | 226 | 230 | 1,979,000 | 460 |
| 2000-05-22 | 240 | 245 | 234 | 240 | 2,582,000 | 480 |
| 2000-05-19 | 246 | 248 | 233 | 240 | 3,282,000 | 480 |
| 2000-05-18 | 252 | 265 | 240 | 250 | 15,993,000 | 500 |
| 2000-05-17 | 198 | 247 | 195 | 247 | 15,634,000 | 494 |
| 2000-05-16 | 190 | 197 | 188 | 197 | 1,424,000 | 394 |
| 2000-05-15 | 188 | 189 | 185 | 189 | 688,000 | 378 |
| 2000-05-12 | 179 | 185 | 179 | 182 | 1,254,000 | 364 |
| 2000-05-11 | 180 | 183 | 178 | 179 | 351,000 | 358 |
| 2000-05-10 | 184 | 185 | 180 | 181 | 537,000 | 362 |
| 2000-05-09 | 182 | 185 | 180 | 185 | 513,000 | 370 |
| 2000-05-08 | 182 | 183 | 180 | 182 | 320,000 | 364 |
| 2000-05-02 | 180 | 181 | 178 | 178 | 316,000 | 356 |
| 2000-05-01 | 174 | 178 | 173 | 177 | 407,000 | 354 |
| 2000-04-28 | 175 | 176 | 173 | 174 | 423,000 | 348 |
| 2000-04-27 | 176 | 177 | 173 | 173 | 445,000 | 346 |
| 2000-04-26 | 180 | 180 | 173 | 174 | 842,000 | 348 |
| 2000-04-25 | 180 | 183 | 172 | 173 | 742,000 | 346 |
| 2000-04-24 | 175 | 185 | 175 | 178 | 1,104,000 | 356 |
| 2000-04-21 | 176 | 178 | 160 | 160 | 2,509,000 | 320 |
| 2000-04-20 | 178 | 179 | 175 | 175 | 992,000 | 350 |
| 2000-04-19 | 181 | 185 | 176 | 183 | 981,000 | 366 |
| 2000-04-18 | 185 | 188 | 180 | 181 | 1,165,000 | 362 |
| 2000-04-17 | 185 | 195 | 180 | 182 | 1,321,000 | 364 |
| 2000-04-14 | 193 | 202 | 193 | 200 | 1,842,000 | 400 |
| 2000-04-13 | 199 | 202 | 193 | 193 | 1,585,000 | 386 |
| 2000-04-12 | 190 | 195 | 188 | 195 | 648,000 | 390 |
| 2000-04-11 | 192 | 194 | 190 | 190 | 558,000 | 380 |
| 2000-04-10 | 196 | 196 | 190 | 192 | 659,000 | 384 |
| 2000-04-07 | 197 | 199 | 196 | 196 | 938,000 | 392 |
| 2000-04-06 | 199 | 199 | 195 | 195 | 984,000 | 390 |
| 2000-04-05 | 197 | 201 | 192 | 192 | 972,000 | 384 |
| 2000-04-04 | 193 | 198 | 192 | 196 | 1,077,000 | 392 |
| 2000-04-03 | 186 | 192 | 185 | 192 | 774,000 | 384 |
| 2000-03-31 | 187 | 188 | 181 | 181 | 453,000 | 362 |
| 2000-03-30 | 189 | 190 | 182 | 189 | 453,000 | 378 |
| 2000-03-29 | 191 | 191 | 188 | 189 | 396,000 | 378 |
| 2000-03-28 | 193 | 193 | 186 | 189 | 865,000 | 378 |
| 2000-03-27 | 185 | 189 | 184 | 188 | 1,115,000 | 376 |
| 2000-03-24 | 180 | 182 | 176 | 182 | 902,000 | 364 |
| 2000-03-23 | 178 | 179 | 172 | 177 | 809,000 | 354 |
| 2000-03-22 | 180 | 181 | 176 | 178 | 492,000 | 356 |
| 2000-03-21 | 181 | 182 | 173 | 177 | 444,000 | 354 |
| 2000-03-17 | 178 | 180 | 175 | 180 | 590,000 | 360 |
| 2000-03-16 | 180 | 181 | 170 | 173 | 1,014,000 | 346 |
| 2000-03-15 | 183 | 185 | 174 | 181 | 561,000 | 362 |
| 2000-03-14 | 190 | 190 | 181 | 186 | 824,000 | 372 |
| 2000-03-13 | 199 | 199 | 186 | 190 | 1,239,000 | 380 |
| 2000-03-10 | 197 | 202 | 187 | 195 | 2,843,000 | 390 |
| 2000-03-09 | 199 | 199 | 192 | 192 | 846,000 | 384 |
| 2000-03-08 | 185 | 200 | 184 | 199 | 920,000 | 398 |
| 2000-03-07 | 188 | 190 | 183 | 185 | 920,000 | 370 |
| 2000-03-06 | 192 | 192 | 182 | 188 | 911,000 | 376 |
| 2000-03-03 | 201 | 203 | 181 | 193 | 1,662,000 | 386 |
| 2000-03-02 | 204 | 215 | 201 | 207 | 4,400,000 | 414 |
| 2000-03-01 | 187 | 200 | 184 | 198 | 3,373,000 | 396 |
| 2000-02-29 | 178 | 189 | 173 | 187 | 2,444,000 | 374 |
| 2000-02-28 | 155 | 184 | 155 | 178 | 1,374,000 | 356 |
| 2000-02-25 | 158 | 158 | 153 | 154 | 338,000 | 308 |
| 2000-02-24 | 156 | 158 | 153 | 153 | 701,000 | 306 |
| 2000-02-23 | 158 | 161 | 156 | 156 | 428,000 | 312 |
| 2000-02-22 | 155 | 158 | 153 | 153 | 577,000 | 306 |
| 2000-02-21 | 162 | 165 | 158 | 158 | 165,000 | 316 |
| 2000-02-18 | 168 | 169 | 160 | 162 | 691,000 | 324 |
| 2000-02-17 | 169 | 171 | 167 | 171 | 494,000 | 342 |
| 2000-02-16 | 168 | 170 | 166 | 169 | 712,000 | 338 |
| 2000-02-15 | 168 | 171 | 165 | 168 | 457,000 | 336 |
| 2000-02-14 | 170 | 171 | 168 | 168 | 568,000 | 336 |
| 2000-02-10 | 169 | 174 | 167 | 167 | 1,409,000 | 334 |
| 2000-02-09 | 166 | 166 | 162 | 164 | 280,000 | 328 |
| 2000-02-08 | 164 | 166 | 162 | 166 | 381,000 | 332 |
| 2000-02-07 | 159 | 167 | 159 | 167 | 705,000 | 334 |
| 2000-02-04 | 158 | 160 | 155 | 155 | 571,000 | 310 |
| 2000-02-03 | 160 | 162 | 157 | 159 | 306,000 | 318 |
| 2000-02-02 | 163 | 163 | 159 | 159 | 424,000 | 318 |
| 2000-02-01 | 160 | 164 | 160 | 161 | 382,000 | 322 |
| 2000-01-31 | 157 | 160 | 156 | 159 | 387,000 | 318 |
| 2000-01-28 | 158 | 158 | 153 | 155 | 959,000 | 310 |
| 2000-01-27 | 160 | 162 | 157 | 157 | 655,000 | 314 |
| 2000-01-26 | 166 | 167 | 160 | 160 | 739,000 | 320 |
| 2000-01-25 | 165 | 165 | 161 | 163 | 452,000 | 326 |
| 2000-01-24 | 165 | 166 | 162 | 165 | 514,000 | 330 |
| 2000-01-21 | 170 | 170 | 164 | 165 | 581,000 | 330 |
| 2000-01-20 | 170 | 172 | 168 | 169 | 590,000 | 338 |
| 2000-01-19 | 170 | 172 | 168 | 168 | 687,000 | 336 |
| 2000-01-18 | 173 | 176 | 170 | 172 | 730,000 | 344 |
| 2000-01-17 | 167 | 174 | 166 | 168 | 969,000 | 336 |
| 2000-01-14 | 165 | 170 | 160 | 161 | 1,223,000 | 322 |
| 2000-01-13 | 163 | 165 | 161 | 163 | 969,000 | 326 |
| 2000-01-12 | 157 | 160 | 156 | 156 | 472,000 | 312 |
| 2000-01-11 | 159 | 161 | 156 | 158 | 548,000 | 316 |
| 2000-01-07 | 160 | 160 | 155 | 156 | 491,000 | 312 |
| 2000-01-06 | 160 | 162 | 156 | 156 | 614,000 | 312 |
| 2000-01-05 | 157 | 164 | 155 | 157 | 486,000 | 314 |
| 2000-01-04 | 160 | 160 | 153 | 153 | 201,000 | 306 |
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
