4045 東亞合成(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 139 | 140 | 137 | 138 | 151,000 | 276 |
| 2002-12-27 | 140 | 143 | 137 | 143 | 248,000 | 286 |
| 2002-12-26 | 137 | 141 | 136 | 139 | 212,000 | 278 |
| 2002-12-25 | 139 | 140 | 137 | 138 | 163,000 | 276 |
| 2002-12-24 | 137 | 143 | 137 | 139 | 483,000 | 278 |
| 2002-12-20 | 141 | 142 | 136 | 140 | 543,000 | 280 |
| 2002-12-19 | 133 | 139 | 131 | 137 | 336,000 | 274 |
| 2002-12-18 | 138 | 140 | 133 | 133 | 272,000 | 266 |
| 2002-12-17 | 143 | 143 | 138 | 140 | 248,000 | 280 |
| 2002-12-16 | 140 | 145 | 136 | 143 | 393,000 | 286 |
| 2002-12-13 | 155 | 155 | 143 | 143 | 2,225,000 | 286 |
| 2002-12-12 | 147 | 148 | 145 | 146 | 232,000 | 292 |
| 2002-12-11 | 147 | 149 | 146 | 147 | 260,000 | 294 |
| 2002-12-10 | 151 | 153 | 149 | 149 | 328,000 | 298 |
| 2002-12-09 | 146 | 154 | 146 | 154 | 358,000 | 308 |
| 2002-12-06 | 156 | 156 | 150 | 153 | 543,000 | 306 |
| 2002-12-05 | 147 | 152 | 147 | 152 | 374,000 | 304 |
| 2002-12-04 | 149 | 151 | 147 | 150 | 285,000 | 300 |
| 2002-12-03 | 148 | 152 | 146 | 151 | 430,000 | 302 |
| 2002-12-02 | 149 | 149 | 145 | 148 | 310,000 | 296 |
| 2002-11-29 | 139 | 151 | 139 | 148 | 524,000 | 296 |
| 2002-11-28 | 140 | 144 | 139 | 144 | 250,000 | 288 |
| 2002-11-27 | 134 | 141 | 134 | 141 | 332,000 | 282 |
| 2002-11-26 | 140 | 140 | 133 | 136 | 478,000 | 272 |
| 2002-11-25 | 136 | 139 | 131 | 139 | 280,000 | 278 |
| 2002-11-22 | 130 | 135 | 128 | 134 | 396,000 | 268 |
| 2002-11-21 | 129 | 129 | 127 | 129 | 308,000 | 258 |
| 2002-11-20 | 122 | 129 | 121 | 127 | 361,000 | 254 |
| 2002-11-19 | 127 | 128 | 122 | 123 | 288,000 | 246 |
| 2002-11-18 | 135 | 135 | 126 | 127 | 398,000 | 254 |
| 2002-11-15 | 137 | 144 | 135 | 135 | 415,000 | 270 |
| 2002-11-14 | 146 | 147 | 139 | 139 | 332,000 | 278 |
| 2002-11-13 | 150 | 150 | 145 | 148 | 245,000 | 296 |
| 2002-11-12 | 147 | 149 | 146 | 149 | 240,000 | 298 |
| 2002-11-11 | 146 | 147 | 145 | 147 | 216,000 | 294 |
| 2002-11-08 | 150 | 151 | 146 | 147 | 408,000 | 294 |
| 2002-11-07 | 150 | 152 | 149 | 152 | 223,000 | 304 |
| 2002-11-06 | 147 | 152 | 147 | 150 | 340,000 | 300 |
| 2002-11-05 | 147 | 147 | 144 | 146 | 234,000 | 292 |
| 2002-11-01 | 147 | 148 | 144 | 145 | 236,000 | 290 |
| 2002-10-31 | 153 | 153 | 145 | 147 | 340,000 | 294 |
| 2002-10-30 | 146 | 152 | 146 | 152 | 235,000 | 304 |
| 2002-10-29 | 149 | 149 | 146 | 147 | 292,000 | 294 |
| 2002-10-28 | 149 | 150 | 145 | 148 | 396,000 | 296 |
| 2002-10-25 | 148 | 153 | 147 | 152 | 351,000 | 304 |
| 2002-10-24 | 147 | 148 | 145 | 145 | 477,000 | 290 |
| 2002-10-23 | 147 | 149 | 147 | 147 | 349,000 | 294 |
| 2002-10-22 | 152 | 153 | 146 | 147 | 433,000 | 294 |
| 2002-10-21 | 155 | 158 | 154 | 154 | 252,000 | 308 |
| 2002-10-18 | 155 | 158 | 155 | 156 | 214,000 | 312 |
| 2002-10-17 | 155 | 156 | 152 | 155 | 273,000 | 310 |
| 2002-10-16 | 158 | 159 | 152 | 153 | 424,000 | 306 |
| 2002-10-15 | 158 | 159 | 156 | 157 | 294,000 | 314 |
| 2002-10-11 | 150 | 155 | 150 | 154 | 656,000 | 308 |
| 2002-10-10 | 153 | 153 | 148 | 149 | 483,000 | 298 |
| 2002-10-09 | 160 | 162 | 152 | 153 | 455,000 | 306 |
| 2002-10-08 | 161 | 164 | 160 | 161 | 416,000 | 322 |
| 2002-10-07 | 164 | 165 | 160 | 160 | 463,000 | 320 |
| 2002-10-04 | 160 | 169 | 160 | 168 | 638,000 | 336 |
| 2002-10-03 | 161 | 166 | 160 | 162 | 319,000 | 324 |
| 2002-10-02 | 162 | 163 | 161 | 161 | 207,000 | 322 |
| 2002-10-01 | 166 | 168 | 162 | 162 | 292,000 | 324 |
| 2002-09-30 | 165 | 170 | 165 | 170 | 341,000 | 340 |
| 2002-09-27 | 165 | 171 | 164 | 171 | 586,000 | 342 |
| 2002-09-26 | 161 | 165 | 161 | 165 | 428,000 | 330 |
| 2002-09-25 | 162 | 162 | 159 | 160 | 239,000 | 320 |
| 2002-09-24 | 159 | 161 | 158 | 161 | 250,000 | 322 |
| 2002-09-20 | 159 | 164 | 157 | 161 | 311,000 | 322 |
| 2002-09-19 | 157 | 163 | 156 | 163 | 433,000 | 326 |
| 2002-09-18 | 155 | 158 | 151 | 153 | 274,000 | 306 |
| 2002-09-17 | 152 | 159 | 152 | 159 | 430,000 | 318 |
| 2002-09-13 | 150 | 151 | 147 | 148 | 2,603,000 | 296 |
| 2002-09-12 | 152 | 152 | 148 | 150 | 186,000 | 300 |
| 2002-09-11 | 153 | 153 | 150 | 152 | 187,000 | 304 |
| 2002-09-10 | 152 | 154 | 150 | 150 | 221,000 | 300 |
| 2002-09-09 | 148 | 151 | 148 | 150 | 176,000 | 300 |
| 2002-09-06 | 148 | 149 | 146 | 147 | 229,000 | 294 |
| 2002-09-05 | 147 | 149 | 146 | 147 | 392,000 | 294 |
| 2002-09-04 | 150 | 152 | 145 | 148 | 428,000 | 296 |
| 2002-09-03 | 154 | 156 | 151 | 151 | 397,000 | 302 |
| 2002-09-02 | 157 | 158 | 155 | 156 | 238,000 | 312 |
| 2002-08-30 | 157 | 160 | 155 | 159 | 170,000 | 318 |
| 2002-08-29 | 159 | 160 | 156 | 157 | 317,000 | 314 |
| 2002-08-28 | 164 | 164 | 160 | 161 | 209,000 | 322 |
| 2002-08-27 | 162 | 165 | 160 | 160 | 379,000 | 320 |
| 2002-08-26 | 160 | 167 | 159 | 167 | 484,000 | 334 |
| 2002-08-23 | 160 | 161 | 158 | 159 | 314,000 | 318 |
| 2002-08-22 | 156 | 160 | 153 | 159 | 536,000 | 318 |
| 2002-08-21 | 155 | 158 | 154 | 156 | 232,000 | 312 |
| 2002-08-20 | 159 | 159 | 153 | 156 | 327,000 | 312 |
| 2002-08-19 | 158 | 159 | 155 | 157 | 332,000 | 314 |
| 2002-08-16 | 159 | 161 | 157 | 160 | 265,000 | 320 |
| 2002-08-15 | 159 | 161 | 159 | 161 | 234,000 | 322 |
| 2002-08-14 | 162 | 162 | 158 | 158 | 230,000 | 316 |
| 2002-08-13 | 162 | 163 | 160 | 162 | 243,000 | 324 |
| 2002-08-12 | 163 | 163 | 160 | 160 | 278,000 | 320 |
| 2002-08-09 | 163 | 166 | 162 | 165 | 714,000 | 330 |
| 2002-08-08 | 165 | 166 | 161 | 164 | 257,000 | 328 |
| 2002-08-07 | 160 | 165 | 160 | 165 | 269,000 | 330 |
| 2002-08-06 | 161 | 162 | 156 | 158 | 429,000 | 316 |
| 2002-08-05 | 160 | 163 | 160 | 163 | 324,000 | 326 |
| 2002-08-02 | 163 | 164 | 161 | 162 | 228,000 | 324 |
| 2002-08-01 | 166 | 166 | 161 | 163 | 276,000 | 326 |
| 2002-07-31 | 168 | 168 | 163 | 164 | 162,000 | 328 |
| 2002-07-30 | 165 | 167 | 165 | 166 | 244,000 | 332 |
| 2002-07-29 | 166 | 166 | 162 | 162 | 437,000 | 324 |
| 2002-07-26 | 168 | 168 | 162 | 163 | 414,000 | 326 |
| 2002-07-25 | 167 | 169 | 165 | 168 | 402,000 | 336 |
| 2002-07-24 | 164 | 166 | 163 | 164 | 322,000 | 328 |
| 2002-07-23 | 163 | 166 | 163 | 166 | 232,000 | 332 |
| 2002-07-22 | 166 | 168 | 163 | 163 | 388,000 | 326 |
| 2002-07-19 | 170 | 170 | 165 | 166 | 381,000 | 332 |
| 2002-07-18 | 170 | 172 | 168 | 171 | 322,000 | 342 |
| 2002-07-17 | 165 | 170 | 164 | 169 | 264,000 | 338 |
| 2002-07-16 | 170 | 172 | 164 | 164 | 736,000 | 328 |
| 2002-07-15 | 175 | 175 | 171 | 171 | 305,000 | 342 |
| 2002-07-12 | 178 | 178 | 173 | 175 | 692,000 | 350 |
| 2002-07-11 | 177 | 179 | 173 | 173 | 307,000 | 346 |
| 2002-07-10 | 179 | 184 | 178 | 178 | 350,000 | 356 |
| 2002-07-09 | 176 | 184 | 176 | 184 | 293,000 | 368 |
| 2002-07-08 | 182 | 183 | 177 | 177 | 363,000 | 354 |
| 2002-07-05 | 180 | 183 | 177 | 177 | 589,000 | 354 |
| 2002-07-04 | 175 | 176 | 173 | 175 | 230,000 | 350 |
| 2002-07-03 | 170 | 177 | 169 | 177 | 390,000 | 354 |
| 2002-07-02 | 170 | 171 | 168 | 170 | 243,000 | 340 |
| 2002-07-01 | 170 | 174 | 169 | 170 | 335,000 | 340 |
| 2002-06-28 | 167 | 173 | 167 | 170 | 365,000 | 340 |
| 2002-06-27 | 168 | 169 | 165 | 169 | 298,000 | 338 |
| 2002-06-26 | 170 | 171 | 163 | 164 | 593,000 | 328 |
| 2002-06-25 | 171 | 174 | 169 | 173 | 417,000 | 346 |
| 2002-06-24 | 174 | 174 | 170 | 172 | 424,000 | 344 |
| 2002-06-21 | 174 | 175 | 171 | 171 | 298,000 | 342 |
| 2002-06-20 | 171 | 176 | 169 | 176 | 573,000 | 352 |
| 2002-06-19 | 179 | 179 | 171 | 171 | 452,000 | 342 |
| 2002-06-18 | 178 | 183 | 177 | 179 | 481,000 | 358 |
| 2002-06-17 | 183 | 184 | 173 | 181 | 816,000 | 362 |
| 2002-06-14 | 191 | 191 | 186 | 187 | 2,233,000 | 374 |
| 2002-06-13 | 192 | 192 | 188 | 188 | 490,000 | 376 |
| 2002-06-12 | 191 | 193 | 190 | 191 | 314,000 | 382 |
| 2002-06-11 | 192 | 194 | 191 | 191 | 221,000 | 382 |
| 2002-06-10 | 191 | 195 | 191 | 192 | 257,000 | 384 |
| 2002-06-07 | 192 | 194 | 191 | 193 | 375,000 | 386 |
| 2002-06-06 | 197 | 198 | 194 | 194 | 358,000 | 388 |
| 2002-06-05 | 199 | 199 | 196 | 198 | 249,000 | 396 |
| 2002-06-04 | 201 | 201 | 194 | 194 | 403,000 | 388 |
| 2002-06-03 | 200 | 201 | 199 | 200 | 274,000 | 400 |
| 2002-05-31 | 200 | 203 | 197 | 199 | 328,000 | 398 |
| 2002-05-30 | 200 | 201 | 195 | 195 | 379,000 | 390 |
| 2002-05-29 | 203 | 205 | 199 | 199 | 319,000 | 398 |
| 2002-05-28 | 208 | 208 | 204 | 206 | 363,000 | 412 |
| 2002-05-27 | 205 | 209 | 205 | 207 | 618,000 | 414 |
| 2002-05-24 | 207 | 208 | 204 | 206 | 621,000 | 412 |
| 2002-05-23 | 206 | 207 | 204 | 207 | 277,000 | 414 |
| 2002-05-22 | 200 | 206 | 199 | 205 | 518,000 | 410 |
| 2002-05-21 | 199 | 201 | 198 | 200 | 175,000 | 400 |
| 2002-05-20 | 202 | 202 | 198 | 199 | 302,000 | 398 |
| 2002-05-17 | 198 | 202 | 197 | 200 | 399,000 | 400 |
| 2002-05-16 | 198 | 198 | 195 | 198 | 289,000 | 396 |
| 2002-05-15 | 195 | 201 | 195 | 199 | 433,000 | 398 |
| 2002-05-14 | 195 | 196 | 191 | 194 | 222,000 | 388 |
| 2002-05-13 | 196 | 197 | 193 | 194 | 228,000 | 388 |
| 2002-05-10 | 197 | 199 | 196 | 196 | 280,000 | 392 |
| 2002-05-09 | 200 | 202 | 199 | 199 | 347,000 | 398 |
| 2002-05-08 | 193 | 200 | 193 | 200 | 365,000 | 400 |
| 2002-05-07 | 198 | 199 | 192 | 193 | 252,000 | 386 |
| 2002-05-02 | 200 | 200 | 197 | 197 | 167,000 | 394 |
| 2002-05-01 | 199 | 199 | 197 | 199 | 155,000 | 398 |
| 2002-04-30 | 200 | 200 | 196 | 199 | 189,000 | 398 |
| 2002-04-26 | 207 | 207 | 198 | 200 | 464,000 | 400 |
| 2002-04-25 | 205 | 208 | 202 | 202 | 521,000 | 404 |
| 2002-04-24 | 203 | 205 | 203 | 204 | 316,000 | 408 |
| 2002-04-23 | 202 | 205 | 200 | 203 | 271,000 | 406 |
| 2002-04-22 | 201 | 205 | 201 | 202 | 281,000 | 404 |
| 2002-04-19 | 200 | 203 | 198 | 202 | 205,000 | 404 |
| 2002-04-18 | 201 | 204 | 199 | 201 | 412,000 | 402 |
| 2002-04-17 | 199 | 203 | 198 | 203 | 473,000 | 406 |
| 2002-04-16 | 196 | 202 | 196 | 199 | 453,000 | 398 |
| 2002-04-15 | 197 | 200 | 195 | 198 | 655,000 | 396 |
| 2002-04-12 | 193 | 196 | 191 | 193 | 668,000 | 386 |
| 2002-04-11 | 198 | 199 | 193 | 193 | 165,000 | 386 |
| 2002-04-10 | 196 | 200 | 195 | 200 | 303,000 | 400 |
| 2002-04-09 | 199 | 201 | 194 | 196 | 253,000 | 392 |
| 2002-04-08 | 200 | 202 | 199 | 199 | 214,000 | 398 |
| 2002-04-05 | 201 | 202 | 199 | 202 | 273,000 | 404 |
| 2002-04-04 | 197 | 201 | 197 | 197 | 266,000 | 394 |
| 2002-04-03 | 187 | 201 | 187 | 201 | 329,000 | 402 |
| 2002-04-02 | 193 | 194 | 188 | 192 | 201,000 | 384 |
| 2002-04-01 | 195 | 195 | 188 | 193 | 274,000 | 386 |
| 2002-03-29 | 202 | 202 | 192 | 193 | 242,000 | 386 |
| 2002-03-28 | 198 | 200 | 197 | 200 | 177,000 | 400 |
| 2002-03-27 | 201 | 203 | 197 | 201 | 197,000 | 402 |
| 2002-03-26 | 200 | 207 | 197 | 201 | 360,000 | 402 |
| 2002-03-25 | 199 | 203 | 197 | 200 | 281,000 | 400 |
| 2002-03-22 | 208 | 208 | 200 | 204 | 446,000 | 408 |
| 2002-03-20 | 207 | 209 | 205 | 208 | 620,000 | 416 |
| 2002-03-19 | 204 | 209 | 204 | 208 | 760,000 | 416 |
| 2002-03-18 | 202 | 205 | 202 | 203 | 332,000 | 406 |
| 2002-03-15 | 199 | 202 | 199 | 202 | 332,000 | 404 |
| 2002-03-14 | 201 | 205 | 199 | 202 | 698,000 | 404 |
| 2002-03-13 | 205 | 210 | 200 | 200 | 633,000 | 400 |
| 2002-03-12 | 203 | 208 | 203 | 203 | 501,000 | 406 |
| 2002-03-11 | 201 | 205 | 200 | 202 | 496,000 | 404 |
| 2002-03-08 | 204 | 208 | 185 | 205 | 2,388,000 | 410 |
| 2002-03-07 | 195 | 203 | 193 | 201 | 966,000 | 402 |
| 2002-03-06 | 192 | 197 | 190 | 192 | 641,000 | 384 |
| 2002-03-05 | 190 | 193 | 185 | 187 | 562,000 | 374 |
| 2002-03-04 | 182 | 192 | 182 | 192 | 716,000 | 384 |
| 2002-03-01 | 174 | 184 | 173 | 184 | 424,000 | 368 |
| 2002-02-28 | 176 | 179 | 173 | 173 | 455,000 | 346 |
| 2002-02-27 | 169 | 175 | 167 | 175 | 503,000 | 350 |
| 2002-02-26 | 170 | 170 | 164 | 164 | 429,000 | 328 |
| 2002-02-25 | 169 | 172 | 163 | 163 | 385,000 | 326 |
| 2002-02-22 | 168 | 170 | 166 | 170 | 501,000 | 340 |
| 2002-02-21 | 162 | 168 | 160 | 168 | 539,000 | 336 |
| 2002-02-20 | 160 | 164 | 159 | 160 | 435,000 | 320 |
| 2002-02-19 | 165 | 165 | 161 | 161 | 416,000 | 322 |
| 2002-02-18 | 160 | 165 | 160 | 165 | 348,000 | 330 |
| 2002-02-15 | 164 | 165 | 160 | 160 | 431,000 | 320 |
| 2002-02-14 | 164 | 169 | 164 | 164 | 500,000 | 328 |
| 2002-02-13 | 162 | 165 | 161 | 163 | 699,000 | 326 |
| 2002-02-12 | 159 | 162 | 158 | 158 | 467,000 | 316 |
| 2002-02-08 | 155 | 159 | 154 | 156 | 1,124,000 | 312 |
| 2002-02-07 | 157 | 159 | 154 | 155 | 544,000 | 310 |
| 2002-02-06 | 155 | 157 | 153 | 153 | 347,000 | 306 |
| 2002-02-05 | 160 | 161 | 155 | 155 | 390,000 | 310 |
| 2002-02-04 | 161 | 161 | 159 | 160 | 193,000 | 320 |
| 2002-02-01 | 160 | 161 | 158 | 159 | 388,000 | 318 |
| 2002-01-31 | 160 | 162 | 160 | 160 | 461,000 | 320 |
| 2002-01-30 | 162 | 165 | 162 | 165 | 306,000 | 330 |
| 2002-01-29 | 162 | 164 | 162 | 162 | 264,000 | 324 |
| 2002-01-28 | 160 | 164 | 160 | 162 | 403,000 | 324 |
| 2002-01-25 | 164 | 164 | 159 | 159 | 656,000 | 318 |
| 2002-01-24 | 165 | 169 | 161 | 163 | 355,000 | 326 |
| 2002-01-23 | 166 | 169 | 163 | 166 | 222,000 | 332 |
| 2002-01-22 | 168 | 169 | 163 | 164 | 391,000 | 328 |
| 2002-01-21 | 165 | 169 | 164 | 165 | 528,000 | 330 |
| 2002-01-18 | 162 | 164 | 160 | 163 | 397,000 | 326 |
| 2002-01-17 | 166 | 167 | 158 | 161 | 666,000 | 322 |
| 2002-01-16 | 169 | 169 | 166 | 166 | 388,000 | 332 |
| 2002-01-15 | 172 | 172 | 169 | 169 | 280,000 | 338 |
| 2002-01-11 | 179 | 180 | 173 | 173 | 538,000 | 346 |
| 2002-01-10 | 178 | 180 | 177 | 178 | 237,000 | 356 |
| 2002-01-09 | 180 | 182 | 179 | 180 | 182,000 | 360 |
| 2002-01-08 | 183 | 184 | 179 | 179 | 209,000 | 358 |
| 2002-01-07 | 182 | 186 | 178 | 181 | 300,000 | 362 |
| 2002-01-04 | 180 | 180 | 176 | 180 | 166,000 | 360 |
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
