4045 東亞合成(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 180 | 185 | 176 | 179 | 191,000 | 358 |
| 2001-12-27 | 176 | 185 | 175 | 185 | 285,000 | 370 |
| 2001-12-26 | 179 | 180 | 176 | 176 | 211,000 | 352 |
| 2001-12-25 | 177 | 181 | 176 | 181 | 428,000 | 362 |
| 2001-12-21 | 185 | 188 | 180 | 182 | 457,000 | 364 |
| 2001-12-20 | 173 | 179 | 172 | 176 | 643,000 | 352 |
| 2001-12-19 | 183 | 185 | 168 | 172 | 795,000 | 344 |
| 2001-12-18 | 186 | 191 | 183 | 188 | 467,000 | 376 |
| 2001-12-17 | 187 | 190 | 186 | 186 | 218,000 | 372 |
| 2001-12-14 | 192 | 193 | 187 | 189 | 3,338,000 | 378 |
| 2001-12-13 | 196 | 196 | 187 | 187 | 495,000 | 374 |
| 2001-12-12 | 190 | 199 | 190 | 198 | 367,000 | 396 |
| 2001-12-11 | 194 | 194 | 190 | 190 | 319,000 | 380 |
| 2001-12-10 | 194 | 197 | 194 | 194 | 241,000 | 388 |
| 2001-12-07 | 197 | 198 | 194 | 194 | 409,000 | 388 |
| 2001-12-06 | 195 | 198 | 193 | 193 | 305,000 | 386 |
| 2001-12-05 | 193 | 196 | 191 | 195 | 258,000 | 390 |
| 2001-12-04 | 191 | 193 | 190 | 193 | 351,000 | 386 |
| 2001-12-03 | 197 | 198 | 190 | 190 | 347,000 | 380 |
| 2001-11-30 | 197 | 197 | 193 | 194 | 242,000 | 388 |
| 2001-11-29 | 196 | 200 | 195 | 200 | 280,000 | 400 |
| 2001-11-28 | 199 | 200 | 192 | 192 | 230,000 | 384 |
| 2001-11-27 | 202 | 204 | 196 | 196 | 439,000 | 392 |
| 2001-11-26 | 199 | 207 | 198 | 207 | 407,000 | 414 |
| 2001-11-22 | 195 | 199 | 191 | 195 | 376,000 | 390 |
| 2001-11-21 | 195 | 198 | 194 | 195 | 293,000 | 390 |
| 2001-11-20 | 198 | 198 | 192 | 193 | 222,000 | 386 |
| 2001-11-19 | 195 | 196 | 193 | 194 | 234,000 | 388 |
| 2001-11-16 | 195 | 200 | 192 | 194 | 341,000 | 388 |
| 2001-11-15 | 187 | 195 | 187 | 193 | 238,000 | 386 |
| 2001-11-14 | 190 | 192 | 189 | 189 | 170,000 | 378 |
| 2001-11-13 | 192 | 192 | 187 | 189 | 314,000 | 378 |
| 2001-11-12 | 192 | 194 | 189 | 189 | 137,000 | 378 |
| 2001-11-09 | 194 | 195 | 190 | 192 | 504,000 | 384 |
| 2001-11-08 | 195 | 197 | 192 | 197 | 135,000 | 394 |
| 2001-11-07 | 198 | 199 | 195 | 196 | 321,000 | 392 |
| 2001-11-06 | 196 | 199 | 193 | 194 | 255,000 | 388 |
| 2001-11-05 | 193 | 196 | 189 | 191 | 197,000 | 382 |
| 2001-11-02 | 192 | 192 | 186 | 189 | 206,000 | 378 |
| 2001-11-01 | 197 | 197 | 187 | 191 | 313,000 | 382 |
| 2001-10-31 | 195 | 200 | 194 | 195 | 220,000 | 390 |
| 2001-10-30 | 192 | 198 | 192 | 195 | 214,000 | 390 |
| 2001-10-29 | 199 | 199 | 193 | 193 | 149,000 | 386 |
| 2001-10-26 | 201 | 203 | 198 | 199 | 409,000 | 398 |
| 2001-10-25 | 193 | 201 | 192 | 198 | 534,000 | 396 |
| 2001-10-24 | 191 | 195 | 190 | 191 | 248,000 | 382 |
| 2001-10-23 | 190 | 191 | 186 | 190 | 169,000 | 380 |
| 2001-10-22 | 185 | 187 | 184 | 187 | 210,000 | 374 |
| 2001-10-19 | 186 | 189 | 185 | 188 | 177,000 | 376 |
| 2001-10-18 | 189 | 191 | 186 | 188 | 219,000 | 376 |
| 2001-10-17 | 193 | 194 | 187 | 191 | 270,000 | 382 |
| 2001-10-16 | 194 | 201 | 193 | 198 | 335,000 | 396 |
| 2001-10-15 | 195 | 196 | 193 | 194 | 372,000 | 388 |
| 2001-10-12 | 195 | 195 | 187 | 191 | 974,000 | 382 |
| 2001-10-11 | 186 | 190 | 183 | 189 | 215,000 | 378 |
| 2001-10-10 | 185 | 186 | 183 | 186 | 174,000 | 372 |
| 2001-10-09 | 185 | 189 | 183 | 189 | 137,000 | 378 |
| 2001-10-05 | 190 | 191 | 187 | 190 | 221,000 | 380 |
| 2001-10-04 | 192 | 193 | 190 | 193 | 259,000 | 386 |
| 2001-10-03 | 193 | 193 | 187 | 188 | 397,000 | 376 |
| 2001-10-02 | 192 | 192 | 188 | 190 | 248,000 | 380 |
| 2001-10-01 | 183 | 192 | 180 | 189 | 368,000 | 378 |
| 2001-09-28 | 185 | 191 | 178 | 179 | 334,000 | 358 |
| 2001-09-27 | 183 | 185 | 180 | 185 | 218,000 | 370 |
| 2001-09-26 | 186 | 187 | 181 | 184 | 269,000 | 368 |
| 2001-09-25 | 185 | 185 | 178 | 181 | 230,000 | 362 |
| 2001-09-21 | 174 | 183 | 173 | 177 | 326,000 | 354 |
| 2001-09-20 | 185 | 186 | 180 | 184 | 308,000 | 368 |
| 2001-09-19 | 185 | 194 | 185 | 190 | 534,000 | 380 |
| 2001-09-18 | 181 | 186 | 177 | 185 | 569,000 | 370 |
| 2001-09-17 | 181 | 182 | 171 | 171 | 637,000 | 342 |
| 2001-09-14 | 168 | 184 | 168 | 180 | 1,441,000 | 360 |
| 2001-09-13 | 166 | 171 | 160 | 167 | 760,000 | 334 |
| 2001-09-12 | 160 | 171 | 160 | 164 | 576,000 | 328 |
| 2001-09-11 | 182 | 184 | 179 | 181 | 532,000 | 362 |
| 2001-09-10 | 185 | 188 | 184 | 184 | 452,000 | 368 |
| 2001-09-07 | 191 | 193 | 188 | 192 | 358,000 | 384 |
| 2001-09-06 | 192 | 198 | 191 | 193 | 313,000 | 386 |
| 2001-09-05 | 192 | 195 | 190 | 194 | 372,000 | 388 |
| 2001-09-04 | 195 | 198 | 190 | 197 | 634,000 | 394 |
| 2001-09-03 | 197 | 199 | 195 | 197 | 439,000 | 394 |
| 2001-08-31 | 200 | 201 | 198 | 198 | 517,000 | 396 |
| 2001-08-30 | 204 | 205 | 200 | 204 | 375,000 | 408 |
| 2001-08-29 | 204 | 206 | 203 | 203 | 365,000 | 406 |
| 2001-08-28 | 206 | 206 | 201 | 203 | 368,000 | 406 |
| 2001-08-27 | 207 | 207 | 204 | 204 | 220,000 | 408 |
| 2001-08-24 | 206 | 206 | 202 | 202 | 312,000 | 404 |
| 2001-08-23 | 202 | 204 | 201 | 202 | 499,000 | 404 |
| 2001-08-22 | 201 | 206 | 200 | 204 | 478,000 | 408 |
| 2001-08-21 | 201 | 201 | 198 | 200 | 278,000 | 400 |
| 2001-08-20 | 201 | 203 | 199 | 201 | 467,000 | 402 |
| 2001-08-17 | 204 | 204 | 201 | 201 | 451,000 | 402 |
| 2001-08-16 | 208 | 208 | 202 | 202 | 415,000 | 404 |
| 2001-08-15 | 210 | 210 | 204 | 206 | 236,000 | 412 |
| 2001-08-14 | 207 | 212 | 204 | 210 | 472,000 | 420 |
| 2001-08-13 | 208 | 208 | 200 | 202 | 484,000 | 404 |
| 2001-08-10 | 206 | 211 | 205 | 206 | 592,000 | 412 |
| 2001-08-09 | 212 | 212 | 204 | 206 | 273,000 | 412 |
| 2001-08-08 | 210 | 212 | 209 | 209 | 209,000 | 418 |
| 2001-08-07 | 211 | 213 | 208 | 212 | 278,000 | 424 |
| 2001-08-06 | 209 | 211 | 208 | 209 | 245,000 | 418 |
| 2001-08-03 | 213 | 214 | 207 | 209 | 237,000 | 418 |
| 2001-08-02 | 210 | 215 | 206 | 213 | 494,000 | 426 |
| 2001-08-01 | 205 | 210 | 202 | 207 | 184,000 | 414 |
| 2001-07-31 | 200 | 207 | 200 | 207 | 263,000 | 414 |
| 2001-07-30 | 208 | 208 | 200 | 202 | 263,000 | 404 |
| 2001-07-27 | 207 | 209 | 205 | 206 | 209,000 | 412 |
| 2001-07-26 | 210 | 210 | 204 | 206 | 277,000 | 412 |
| 2001-07-25 | 202 | 209 | 200 | 205 | 392,000 | 410 |
| 2001-07-24 | 198 | 204 | 198 | 202 | 338,000 | 404 |
| 2001-07-23 | 205 | 205 | 195 | 198 | 491,000 | 396 |
| 2001-07-19 | 202 | 205 | 201 | 202 | 296,000 | 404 |
| 2001-07-18 | 208 | 211 | 203 | 205 | 304,000 | 410 |
| 2001-07-17 | 210 | 211 | 207 | 210 | 378,000 | 420 |
| 2001-07-16 | 215 | 215 | 210 | 211 | 222,000 | 422 |
| 2001-07-13 | 211 | 214 | 209 | 211 | 1,148,000 | 422 |
| 2001-07-12 | 208 | 211 | 206 | 210 | 447,000 | 420 |
| 2001-07-11 | 210 | 210 | 202 | 203 | 460,000 | 406 |
| 2001-07-10 | 209 | 214 | 208 | 209 | 351,000 | 418 |
| 2001-07-09 | 210 | 212 | 205 | 209 | 620,000 | 418 |
| 2001-07-06 | 218 | 218 | 212 | 213 | 706,000 | 426 |
| 2001-07-05 | 216 | 217 | 210 | 215 | 1,243,000 | 430 |
| 2001-07-04 | 219 | 225 | 216 | 217 | 2,789,000 | 434 |
| 2001-07-03 | 240 | 243 | 236 | 243 | 500,000 | 486 |
| 2001-07-02 | 242 | 242 | 233 | 239 | 387,000 | 478 |
| 2001-06-29 | 238 | 242 | 238 | 242 | 748,000 | 484 |
| 2001-06-28 | 241 | 243 | 236 | 236 | 449,000 | 472 |
| 2001-06-27 | 246 | 247 | 241 | 242 | 584,000 | 484 |
| 2001-06-26 | 243 | 245 | 237 | 244 | 528,000 | 488 |
| 2001-06-25 | 248 | 249 | 243 | 244 | 997,000 | 488 |
| 2001-06-22 | 238 | 245 | 235 | 245 | 1,042,000 | 490 |
| 2001-06-21 | 232 | 238 | 231 | 235 | 361,000 | 470 |
| 2001-06-20 | 236 | 236 | 233 | 233 | 412,000 | 466 |
| 2001-06-19 | 233 | 239 | 230 | 233 | 738,000 | 466 |
| 2001-06-18 | 231 | 235 | 226 | 231 | 579,000 | 462 |
| 2001-06-15 | 229 | 231 | 227 | 228 | 582,000 | 456 |
| 2001-06-14 | 235 | 235 | 230 | 234 | 529,000 | 468 |
| 2001-06-13 | 235 | 237 | 231 | 233 | 935,000 | 466 |
| 2001-06-12 | 240 | 241 | 230 | 230 | 569,000 | 460 |
| 2001-06-11 | 239 | 247 | 238 | 241 | 1,076,000 | 482 |
| 2001-06-08 | 234 | 242 | 232 | 238 | 3,224,000 | 476 |
| 2001-06-07 | 226 | 233 | 224 | 229 | 924,000 | 458 |
| 2001-06-06 | 227 | 227 | 223 | 226 | 344,000 | 452 |
| 2001-06-05 | 225 | 227 | 222 | 227 | 327,000 | 454 |
| 2001-06-04 | 225 | 226 | 223 | 226 | 238,000 | 452 |
| 2001-06-01 | 228 | 228 | 225 | 225 | 265,000 | 450 |
| 2001-05-31 | 227 | 229 | 225 | 228 | 570,000 | 456 |
| 2001-05-30 | 227 | 233 | 226 | 227 | 763,000 | 454 |
| 2001-05-29 | 227 | 229 | 226 | 226 | 270,000 | 452 |
| 2001-05-28 | 231 | 233 | 230 | 230 | 257,000 | 460 |
| 2001-05-25 | 238 | 238 | 231 | 231 | 410,000 | 462 |
| 2001-05-24 | 237 | 238 | 232 | 234 | 337,000 | 468 |
| 2001-05-23 | 232 | 238 | 231 | 236 | 538,000 | 472 |
| 2001-05-22 | 238 | 239 | 230 | 231 | 325,000 | 462 |
| 2001-05-21 | 227 | 236 | 227 | 235 | 414,000 | 470 |
| 2001-05-18 | 228 | 229 | 224 | 225 | 658,000 | 450 |
| 2001-05-17 | 230 | 230 | 221 | 223 | 855,000 | 446 |
| 2001-05-16 | 231 | 233 | 226 | 226 | 789,000 | 452 |
| 2001-05-15 | 230 | 235 | 227 | 229 | 691,000 | 458 |
| 2001-05-14 | 239 | 239 | 230 | 231 | 569,000 | 462 |
| 2001-05-11 | 240 | 240 | 232 | 234 | 765,000 | 468 |
| 2001-05-10 | 235 | 241 | 233 | 233 | 593,000 | 466 |
| 2001-05-09 | 236 | 236 | 228 | 233 | 699,000 | 466 |
| 2001-05-08 | 244 | 244 | 238 | 238 | 736,000 | 476 |
| 2001-05-07 | 250 | 250 | 239 | 240 | 807,000 | 480 |
| 2001-05-02 | 252 | 252 | 243 | 245 | 680,000 | 490 |
| 2001-05-01 | 250 | 253 | 248 | 253 | 536,000 | 506 |
| 2001-04-27 | 250 | 251 | 244 | 251 | 676,000 | 502 |
| 2001-04-26 | 249 | 253 | 246 | 252 | 1,604,000 | 504 |
| 2001-04-25 | 246 | 248 | 244 | 245 | 463,000 | 490 |
| 2001-04-24 | 243 | 246 | 239 | 246 | 649,000 | 492 |
| 2001-04-23 | 244 | 246 | 239 | 243 | 451,000 | 486 |
| 2001-04-20 | 243 | 246 | 240 | 241 | 403,000 | 482 |
| 2001-04-19 | 248 | 249 | 243 | 243 | 666,000 | 486 |
| 2001-04-18 | 239 | 248 | 239 | 246 | 1,200,000 | 492 |
| 2001-04-17 | 243 | 244 | 239 | 240 | 522,000 | 480 |
| 2001-04-16 | 244 | 244 | 239 | 239 | 467,000 | 478 |
| 2001-04-13 | 241 | 246 | 238 | 240 | 2,034,000 | 480 |
| 2001-04-12 | 239 | 241 | 236 | 236 | 794,000 | 472 |
| 2001-04-11 | 238 | 239 | 233 | 237 | 954,000 | 474 |
| 2001-04-10 | 235 | 237 | 231 | 237 | 1,057,000 | 474 |
| 2001-04-09 | 237 | 237 | 230 | 230 | 648,000 | 460 |
| 2001-04-06 | 241 | 244 | 232 | 237 | 839,000 | 474 |
| 2001-04-05 | 246 | 253 | 240 | 240 | 2,355,000 | 480 |
| 2001-04-04 | 222 | 244 | 221 | 243 | 3,593,000 | 486 |
| 2001-04-03 | 214 | 222 | 213 | 222 | 857,000 | 444 |
| 2001-04-02 | 214 | 215 | 209 | 213 | 424,000 | 426 |
| 2001-03-30 | 215 | 218 | 201 | 201 | 373,000 | 402 |
| 2001-03-29 | 219 | 221 | 215 | 215 | 373,000 | 430 |
| 2001-03-28 | 220 | 220 | 216 | 216 | 471,000 | 432 |
| 2001-03-27 | 220 | 221 | 215 | 216 | 382,000 | 432 |
| 2001-03-26 | 219 | 220 | 213 | 220 | 526,000 | 440 |
| 2001-03-23 | 209 | 214 | 208 | 214 | 395,000 | 428 |
| 2001-03-22 | 214 | 215 | 207 | 209 | 565,000 | 418 |
| 2001-03-21 | 199 | 214 | 192 | 214 | 1,024,000 | 428 |
| 2001-03-19 | 195 | 209 | 195 | 199 | 300,000 | 398 |
| 2001-03-16 | 202 | 202 | 197 | 197 | 371,000 | 394 |
| 2001-03-15 | 193 | 199 | 189 | 195 | 479,000 | 390 |
| 2001-03-14 | 202 | 202 | 198 | 201 | 439,000 | 402 |
| 2001-03-13 | 208 | 208 | 198 | 198 | 829,000 | 396 |
| 2001-03-12 | 214 | 214 | 208 | 208 | 405,000 | 416 |
| 2001-03-09 | 208 | 214 | 208 | 212 | 2,111,000 | 424 |
| 2001-03-08 | 211 | 214 | 207 | 209 | 366,000 | 418 |
| 2001-03-07 | 212 | 214 | 209 | 213 | 247,000 | 426 |
| 2001-03-06 | 205 | 213 | 205 | 213 | 415,000 | 426 |
| 2001-03-05 | 207 | 209 | 203 | 208 | 372,000 | 416 |
| 2001-03-02 | 218 | 221 | 210 | 210 | 727,000 | 420 |
| 2001-03-01 | 222 | 223 | 211 | 218 | 748,000 | 436 |
| 2001-02-28 | 217 | 226 | 216 | 222 | 1,396,000 | 444 |
| 2001-02-27 | 214 | 217 | 213 | 215 | 642,000 | 430 |
| 2001-02-26 | 214 | 215 | 210 | 211 | 503,000 | 422 |
| 2001-02-23 | 204 | 210 | 204 | 210 | 292,000 | 420 |
| 2001-02-22 | 205 | 207 | 202 | 203 | 256,000 | 406 |
| 2001-02-21 | 209 | 209 | 205 | 206 | 267,000 | 412 |
| 2001-02-20 | 209 | 211 | 205 | 210 | 416,000 | 420 |
| 2001-02-19 | 200 | 209 | 200 | 205 | 321,000 | 410 |
| 2001-02-16 | 215 | 215 | 205 | 205 | 364,000 | 410 |
| 2001-02-15 | 213 | 217 | 212 | 214 | 1,287,000 | 428 |
| 2001-02-14 | 202 | 208 | 201 | 208 | 537,000 | 416 |
| 2001-02-13 | 204 | 204 | 199 | 200 | 285,000 | 400 |
| 2001-02-09 | 194 | 199 | 191 | 198 | 802,000 | 396 |
| 2001-02-08 | 195 | 195 | 189 | 191 | 338,000 | 382 |
| 2001-02-07 | 196 | 196 | 193 | 195 | 128,000 | 390 |
| 2001-02-06 | 195 | 197 | 193 | 194 | 226,000 | 388 |
| 2001-02-05 | 198 | 198 | 195 | 195 | 178,000 | 390 |
| 2001-02-02 | 196 | 199 | 196 | 197 | 263,000 | 394 |
| 2001-02-01 | 195 | 198 | 194 | 195 | 263,000 | 390 |
| 2001-01-31 | 197 | 198 | 194 | 195 | 199,000 | 390 |
| 2001-01-30 | 199 | 199 | 193 | 195 | 234,000 | 390 |
| 2001-01-29 | 192 | 197 | 192 | 196 | 300,000 | 392 |
| 2001-01-26 | 191 | 192 | 189 | 189 | 330,000 | 378 |
| 2001-01-25 | 193 | 193 | 188 | 190 | 329,000 | 380 |
| 2001-01-24 | 193 | 197 | 191 | 191 | 382,000 | 382 |
| 2001-01-23 | 190 | 192 | 189 | 190 | 273,000 | 380 |
| 2001-01-22 | 191 | 192 | 188 | 189 | 241,000 | 378 |
| 2001-01-19 | 193 | 193 | 188 | 188 | 445,000 | 376 |
| 2001-01-18 | 182 | 191 | 182 | 191 | 454,000 | 382 |
| 2001-01-17 | 185 | 185 | 181 | 181 | 222,000 | 362 |
| 2001-01-16 | 186 | 188 | 183 | 186 | 282,000 | 372 |
| 2001-01-15 | 190 | 190 | 185 | 186 | 262,000 | 372 |
| 2001-01-12 | 177 | 185 | 177 | 180 | 814,000 | 360 |
| 2001-01-11 | 183 | 183 | 175 | 176 | 830,000 | 352 |
| 2001-01-10 | 185 | 186 | 181 | 185 | 475,000 | 370 |
| 2001-01-09 | 190 | 190 | 185 | 185 | 360,000 | 370 |
| 2001-01-05 | 193 | 196 | 191 | 191 | 424,000 | 382 |
| 2001-01-04 | 199 | 199 | 191 | 193 | 278,000 | 386 |
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
