4045 東亞合成(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 220 | 221 | 219 | 219 | 3,022,000 | 438 |
| 2003-12-29 | 211 | 216 | 211 | 214 | 211,000 | 428 |
| 2003-12-26 | 210 | 214 | 209 | 214 | 249,000 | 428 |
| 2003-12-25 | 211 | 215 | 208 | 212 | 354,000 | 424 |
| 2003-12-24 | 213 | 216 | 211 | 215 | 684,000 | 430 |
| 2003-12-22 | 207 | 210 | 206 | 210 | 3,028,000 | 420 |
| 2003-12-19 | 210 | 210 | 207 | 208 | 294,000 | 416 |
| 2003-12-18 | 210 | 210 | 205 | 207 | 410,000 | 414 |
| 2003-12-17 | 207 | 213 | 203 | 211 | 688,000 | 422 |
| 2003-12-16 | 204 | 207 | 204 | 206 | 162,000 | 412 |
| 2003-12-15 | 209 | 210 | 206 | 209 | 599,000 | 418 |
| 2003-12-12 | 202 | 206 | 200 | 201 | 1,575,000 | 402 |
| 2003-12-11 | 196 | 203 | 196 | 203 | 344,000 | 406 |
| 2003-12-10 | 200 | 202 | 194 | 195 | 497,000 | 390 |
| 2003-12-09 | 204 | 204 | 201 | 202 | 271,000 | 404 |
| 2003-12-08 | 205 | 206 | 199 | 199 | 293,000 | 398 |
| 2003-12-05 | 206 | 207 | 205 | 207 | 427,000 | 414 |
| 2003-12-04 | 210 | 211 | 206 | 208 | 806,000 | 416 |
| 2003-12-03 | 209 | 213 | 209 | 209 | 354,000 | 418 |
| 2003-12-02 | 216 | 217 | 208 | 209 | 393,000 | 418 |
| 2003-12-01 | 203 | 217 | 202 | 216 | 513,000 | 432 |
| 2003-11-28 | 207 | 211 | 203 | 207 | 293,000 | 414 |
| 2003-11-27 | 205 | 212 | 205 | 211 | 339,000 | 422 |
| 2003-11-26 | 205 | 210 | 205 | 206 | 347,000 | 412 |
| 2003-11-25 | 207 | 207 | 203 | 204 | 314,000 | 408 |
| 2003-11-21 | 196 | 202 | 196 | 202 | 259,000 | 404 |
| 2003-11-20 | 194 | 199 | 190 | 198 | 453,000 | 396 |
| 2003-11-19 | 195 | 196 | 191 | 192 | 280,000 | 384 |
| 2003-11-18 | 196 | 200 | 194 | 199 | 339,000 | 398 |
| 2003-11-17 | 210 | 210 | 195 | 201 | 319,000 | 402 |
| 2003-11-14 | 211 | 215 | 211 | 214 | 599,000 | 428 |
| 2003-11-13 | 217 | 218 | 213 | 214 | 250,000 | 428 |
| 2003-11-12 | 210 | 214 | 207 | 214 | 328,000 | 428 |
| 2003-11-11 | 215 | 217 | 205 | 210 | 456,000 | 420 |
| 2003-11-10 | 221 | 221 | 216 | 219 | 202,000 | 438 |
| 2003-11-07 | 221 | 224 | 218 | 221 | 264,000 | 442 |
| 2003-11-06 | 225 | 225 | 219 | 222 | 466,000 | 444 |
| 2003-11-05 | 223 | 225 | 219 | 225 | 592,000 | 450 |
| 2003-11-04 | 221 | 224 | 221 | 224 | 410,000 | 448 |
| 2003-10-31 | 223 | 223 | 217 | 221 | 231,000 | 442 |
| 2003-10-30 | 219 | 223 | 218 | 223 | 403,000 | 446 |
| 2003-10-29 | 223 | 224 | 219 | 220 | 563,000 | 440 |
| 2003-10-28 | 224 | 225 | 217 | 220 | 525,000 | 440 |
| 2003-10-27 | 211 | 222 | 211 | 222 | 728,000 | 444 |
| 2003-10-24 | 218 | 219 | 209 | 211 | 450,000 | 422 |
| 2003-10-23 | 218 | 219 | 212 | 214 | 425,000 | 428 |
| 2003-10-22 | 225 | 226 | 221 | 223 | 421,000 | 446 |
| 2003-10-21 | 228 | 231 | 223 | 224 | 1,009,000 | 448 |
| 2003-10-20 | 216 | 218 | 213 | 218 | 331,000 | 436 |
| 2003-10-17 | 220 | 221 | 217 | 217 | 292,000 | 434 |
| 2003-10-16 | 217 | 220 | 215 | 220 | 325,000 | 440 |
| 2003-10-15 | 218 | 218 | 214 | 217 | 257,000 | 434 |
| 2003-10-14 | 219 | 219 | 215 | 216 | 387,000 | 432 |
| 2003-10-10 | 213 | 220 | 210 | 214 | 968,000 | 428 |
| 2003-10-09 | 216 | 217 | 211 | 213 | 357,000 | 426 |
| 2003-10-08 | 218 | 222 | 213 | 215 | 229,000 | 430 |
| 2003-10-07 | 221 | 222 | 217 | 220 | 277,000 | 440 |
| 2003-10-06 | 220 | 223 | 218 | 218 | 412,000 | 436 |
| 2003-10-03 | 214 | 218 | 213 | 218 | 215,000 | 436 |
| 2003-10-02 | 209 | 212 | 208 | 212 | 242,000 | 424 |
| 2003-10-01 | 205 | 213 | 203 | 213 | 393,000 | 426 |
| 2003-09-30 | 205 | 208 | 202 | 202 | 227,000 | 404 |
| 2003-09-29 | 207 | 208 | 201 | 204 | 240,000 | 408 |
| 2003-09-26 | 211 | 211 | 204 | 208 | 335,000 | 416 |
| 2003-09-25 | 210 | 213 | 208 | 213 | 296,000 | 426 |
| 2003-09-24 | 218 | 220 | 212 | 214 | 389,000 | 428 |
| 2003-09-22 | 220 | 224 | 218 | 221 | 669,000 | 442 |
| 2003-09-19 | 224 | 226 | 222 | 226 | 727,000 | 452 |
| 2003-09-18 | 220 | 222 | 214 | 220 | 763,000 | 440 |
| 2003-09-17 | 223 | 226 | 222 | 224 | 840,000 | 448 |
| 2003-09-16 | 218 | 223 | 218 | 223 | 806,000 | 446 |
| 2003-09-12 | 217 | 218 | 215 | 215 | 2,448,000 | 430 |
| 2003-09-11 | 216 | 218 | 212 | 216 | 619,000 | 432 |
| 2003-09-10 | 214 | 219 | 213 | 217 | 953,000 | 434 |
| 2003-09-09 | 210 | 214 | 210 | 214 | 362,000 | 428 |
| 2003-09-08 | 205 | 214 | 202 | 212 | 405,000 | 424 |
| 2003-09-05 | 209 | 214 | 206 | 208 | 348,000 | 416 |
| 2003-09-04 | 210 | 216 | 207 | 212 | 918,000 | 424 |
| 2003-09-03 | 214 | 216 | 208 | 209 | 585,000 | 418 |
| 2003-09-02 | 217 | 217 | 213 | 214 | 440,000 | 428 |
| 2003-09-01 | 214 | 219 | 212 | 218 | 913,000 | 436 |
| 2003-08-29 | 209 | 214 | 208 | 214 | 805,000 | 428 |
| 2003-08-28 | 213 | 213 | 207 | 208 | 332,000 | 416 |
| 2003-08-27 | 212 | 214 | 208 | 214 | 617,000 | 428 |
| 2003-08-26 | 205 | 212 | 203 | 211 | 596,000 | 422 |
| 2003-08-25 | 206 | 206 | 201 | 204 | 414,000 | 408 |
| 2003-08-22 | 212 | 213 | 205 | 205 | 598,000 | 410 |
| 2003-08-21 | 207 | 212 | 204 | 209 | 1,359,000 | 418 |
| 2003-08-20 | 204 | 207 | 203 | 207 | 1,163,000 | 414 |
| 2003-08-19 | 199 | 205 | 198 | 204 | 1,299,000 | 408 |
| 2003-08-18 | 195 | 199 | 195 | 198 | 461,000 | 396 |
| 2003-08-15 | 196 | 199 | 194 | 195 | 439,000 | 390 |
| 2003-08-14 | 194 | 199 | 194 | 198 | 475,000 | 396 |
| 2003-08-13 | 193 | 197 | 192 | 197 | 674,000 | 394 |
| 2003-08-12 | 191 | 192 | 190 | 191 | 251,000 | 382 |
| 2003-08-11 | 188 | 191 | 187 | 191 | 320,000 | 382 |
| 2003-08-08 | 184 | 189 | 184 | 188 | 859,000 | 376 |
| 2003-08-07 | 187 | 187 | 185 | 187 | 327,000 | 374 |
| 2003-08-06 | 186 | 190 | 185 | 187 | 400,000 | 374 |
| 2003-08-05 | 191 | 191 | 186 | 189 | 288,000 | 378 |
| 2003-08-04 | 188 | 191 | 187 | 189 | 306,000 | 378 |
| 2003-08-01 | 193 | 193 | 189 | 193 | 466,000 | 386 |
| 2003-07-31 | 193 | 195 | 192 | 193 | 330,000 | 386 |
| 2003-07-30 | 197 | 198 | 193 | 193 | 263,000 | 386 |
| 2003-07-29 | 198 | 200 | 196 | 197 | 391,000 | 394 |
| 2003-07-28 | 195 | 198 | 193 | 198 | 443,000 | 396 |
| 2003-07-25 | 197 | 197 | 191 | 192 | 519,000 | 384 |
| 2003-07-24 | 193 | 196 | 191 | 196 | 305,000 | 392 |
| 2003-07-23 | 189 | 193 | 188 | 193 | 262,000 | 386 |
| 2003-07-22 | 187 | 191 | 187 | 191 | 225,000 | 382 |
| 2003-07-18 | 185 | 190 | 185 | 189 | 255,000 | 378 |
| 2003-07-17 | 192 | 192 | 186 | 189 | 300,000 | 378 |
| 2003-07-16 | 195 | 195 | 189 | 191 | 412,000 | 382 |
| 2003-07-15 | 199 | 199 | 191 | 192 | 852,000 | 384 |
| 2003-07-14 | 196 | 202 | 194 | 201 | 1,509,000 | 402 |
| 2003-07-11 | 195 | 196 | 192 | 194 | 1,238,000 | 388 |
| 2003-07-10 | 187 | 195 | 187 | 195 | 491,000 | 390 |
| 2003-07-09 | 187 | 190 | 186 | 190 | 308,000 | 380 |
| 2003-07-08 | 191 | 191 | 187 | 187 | 483,000 | 374 |
| 2003-07-07 | 191 | 193 | 190 | 190 | 312,000 | 380 |
| 2003-07-04 | 192 | 194 | 191 | 191 | 451,000 | 382 |
| 2003-07-03 | 195 | 196 | 191 | 192 | 858,000 | 384 |
| 2003-07-02 | 194 | 197 | 192 | 194 | 790,000 | 388 |
| 2003-07-01 | 191 | 194 | 190 | 193 | 441,000 | 386 |
| 2003-06-30 | 194 | 194 | 190 | 190 | 405,000 | 380 |
| 2003-06-27 | 191 | 193 | 189 | 190 | 360,000 | 380 |
| 2003-06-26 | 190 | 190 | 187 | 190 | 264,000 | 380 |
| 2003-06-25 | 187 | 192 | 187 | 191 | 285,000 | 382 |
| 2003-06-24 | 191 | 191 | 186 | 188 | 334,000 | 376 |
| 2003-06-23 | 188 | 192 | 187 | 191 | 332,000 | 382 |
| 2003-06-20 | 185 | 188 | 185 | 188 | 339,000 | 376 |
| 2003-06-19 | 186 | 187 | 184 | 187 | 557,000 | 374 |
| 2003-06-18 | 189 | 189 | 186 | 187 | 501,000 | 374 |
| 2003-06-17 | 193 | 194 | 190 | 191 | 323,000 | 382 |
| 2003-06-16 | 189 | 193 | 189 | 193 | 342,000 | 386 |
| 2003-06-13 | 187 | 198 | 187 | 193 | 2,261,000 | 386 |
| 2003-06-12 | 190 | 190 | 187 | 190 | 287,000 | 380 |
| 2003-06-11 | 186 | 192 | 186 | 189 | 608,000 | 378 |
| 2003-06-10 | 184 | 189 | 184 | 185 | 484,000 | 370 |
| 2003-06-09 | 185 | 187 | 184 | 184 | 260,000 | 368 |
| 2003-06-06 | 186 | 187 | 184 | 186 | 507,000 | 372 |
| 2003-06-05 | 183 | 187 | 182 | 186 | 615,000 | 372 |
| 2003-06-04 | 181 | 185 | 181 | 182 | 492,000 | 364 |
| 2003-06-03 | 179 | 182 | 179 | 181 | 315,000 | 362 |
| 2003-06-02 | 182 | 184 | 180 | 180 | 222,000 | 360 |
| 2003-05-30 | 184 | 185 | 182 | 182 | 318,000 | 364 |
| 2003-05-29 | 181 | 185 | 180 | 184 | 503,000 | 368 |
| 2003-05-28 | 180 | 182 | 179 | 179 | 317,000 | 358 |
| 2003-05-27 | 178 | 182 | 178 | 179 | 218,000 | 358 |
| 2003-05-26 | 178 | 183 | 177 | 178 | 467,000 | 356 |
| 2003-05-23 | 176 | 179 | 173 | 177 | 445,000 | 354 |
| 2003-05-22 | 171 | 175 | 171 | 173 | 190,000 | 346 |
| 2003-05-21 | 175 | 176 | 170 | 172 | 442,000 | 344 |
| 2003-05-20 | 171 | 173 | 170 | 170 | 423,000 | 340 |
| 2003-05-19 | 172 | 173 | 170 | 171 | 312,000 | 342 |
| 2003-05-16 | 176 | 177 | 174 | 174 | 242,000 | 348 |
| 2003-05-15 | 178 | 179 | 175 | 177 | 446,000 | 354 |
| 2003-05-14 | 176 | 178 | 176 | 178 | 390,000 | 356 |
| 2003-05-13 | 180 | 183 | 178 | 178 | 607,000 | 356 |
| 2003-05-12 | 178 | 181 | 175 | 181 | 524,000 | 362 |
| 2003-05-09 | 176 | 176 | 171 | 175 | 556,000 | 350 |
| 2003-05-08 | 172 | 177 | 172 | 172 | 332,000 | 344 |
| 2003-05-07 | 178 | 178 | 172 | 177 | 299,000 | 354 |
| 2003-05-06 | 178 | 181 | 175 | 177 | 264,000 | 354 |
| 2003-05-02 | 175 | 176 | 174 | 176 | 267,000 | 352 |
| 2003-05-01 | 175 | 178 | 174 | 176 | 356,000 | 352 |
| 2003-04-30 | 176 | 178 | 174 | 176 | 270,000 | 352 |
| 2003-04-28 | 180 | 180 | 165 | 176 | 414,000 | 352 |
| 2003-04-25 | 183 | 183 | 175 | 181 | 633,000 | 362 |
| 2003-04-24 | 180 | 182 | 178 | 180 | 296,000 | 360 |
| 2003-04-23 | 184 | 185 | 180 | 181 | 525,000 | 362 |
| 2003-04-22 | 186 | 186 | 179 | 183 | 761,000 | 366 |
| 2003-04-21 | 178 | 188 | 178 | 186 | 1,993,000 | 372 |
| 2003-04-18 | 177 | 178 | 174 | 178 | 507,000 | 356 |
| 2003-04-17 | 175 | 180 | 173 | 176 | 1,206,000 | 352 |
| 2003-04-16 | 177 | 177 | 171 | 173 | 498,000 | 346 |
| 2003-04-15 | 173 | 178 | 171 | 177 | 621,000 | 354 |
| 2003-04-14 | 171 | 178 | 170 | 172 | 940,000 | 344 |
| 2003-04-11 | 169 | 173 | 168 | 168 | 511,000 | 336 |
| 2003-04-10 | 169 | 170 | 167 | 169 | 367,000 | 338 |
| 2003-04-09 | 172 | 173 | 170 | 171 | 377,000 | 342 |
| 2003-04-08 | 175 | 175 | 170 | 172 | 309,000 | 344 |
| 2003-04-07 | 174 | 175 | 169 | 175 | 419,000 | 350 |
| 2003-04-04 | 173 | 173 | 170 | 173 | 589,000 | 346 |
| 2003-04-03 | 170 | 173 | 168 | 173 | 662,000 | 346 |
| 2003-04-02 | 167 | 170 | 165 | 166 | 348,000 | 332 |
| 2003-04-01 | 165 | 166 | 164 | 165 | 469,000 | 330 |
| 2003-03-31 | 173 | 173 | 166 | 169 | 422,000 | 338 |
| 2003-03-28 | 177 | 179 | 173 | 174 | 476,000 | 348 |
| 2003-03-27 | 180 | 181 | 174 | 180 | 693,000 | 360 |
| 2003-03-26 | 176 | 181 | 175 | 181 | 945,000 | 362 |
| 2003-03-25 | 176 | 176 | 173 | 175 | 609,000 | 350 |
| 2003-03-24 | 175 | 178 | 174 | 177 | 578,000 | 354 |
| 2003-03-20 | 171 | 176 | 170 | 172 | 1,110,000 | 344 |
| 2003-03-19 | 167 | 171 | 165 | 170 | 664,000 | 340 |
| 2003-03-18 | 167 | 170 | 166 | 167 | 610,000 | 334 |
| 2003-03-17 | 167 | 169 | 164 | 165 | 512,000 | 330 |
| 2003-03-14 | 162 | 169 | 162 | 167 | 2,408,000 | 334 |
| 2003-03-13 | 162 | 167 | 160 | 162 | 610,000 | 324 |
| 2003-03-12 | 160 | 163 | 157 | 158 | 319,000 | 316 |
| 2003-03-11 | 155 | 160 | 155 | 158 | 286,000 | 316 |
| 2003-03-10 | 160 | 161 | 153 | 160 | 976,000 | 320 |
| 2003-03-07 | 169 | 171 | 162 | 162 | 464,000 | 324 |
| 2003-03-06 | 174 | 176 | 173 | 173 | 799,000 | 346 |
| 2003-03-05 | 168 | 175 | 166 | 173 | 951,000 | 346 |
| 2003-03-04 | 170 | 170 | 167 | 168 | 524,000 | 336 |
| 2003-03-03 | 163 | 172 | 161 | 171 | 1,170,000 | 342 |
| 2003-02-28 | 164 | 165 | 161 | 162 | 496,000 | 324 |
| 2003-02-27 | 160 | 160 | 156 | 160 | 367,000 | 320 |
| 2003-02-26 | 158 | 162 | 158 | 161 | 544,000 | 322 |
| 2003-02-25 | 160 | 161 | 156 | 157 | 420,000 | 314 |
| 2003-02-24 | 158 | 162 | 157 | 161 | 435,000 | 322 |
| 2003-02-21 | 165 | 167 | 156 | 156 | 1,293,000 | 312 |
| 2003-02-20 | 158 | 159 | 154 | 157 | 464,000 | 314 |
| 2003-02-19 | 165 | 166 | 159 | 159 | 451,000 | 318 |
| 2003-02-18 | 162 | 163 | 158 | 163 | 357,000 | 326 |
| 2003-02-17 | 167 | 168 | 162 | 163 | 636,000 | 326 |
| 2003-02-14 | 161 | 164 | 161 | 164 | 1,207,000 | 328 |
| 2003-02-13 | 162 | 164 | 158 | 163 | 722,000 | 326 |
| 2003-02-12 | 154 | 166 | 154 | 166 | 2,365,000 | 332 |
| 2003-02-10 | 149 | 152 | 147 | 152 | 594,000 | 304 |
| 2003-02-07 | 149 | 154 | 148 | 150 | 778,000 | 300 |
| 2003-02-06 | 143 | 148 | 141 | 148 | 594,000 | 296 |
| 2003-02-05 | 138 | 142 | 138 | 142 | 312,000 | 284 |
| 2003-02-04 | 139 | 141 | 137 | 137 | 287,000 | 274 |
| 2003-02-03 | 136 | 139 | 133 | 139 | 317,000 | 278 |
| 2003-01-31 | 135 | 138 | 134 | 136 | 336,000 | 272 |
| 2003-01-30 | 139 | 139 | 135 | 135 | 431,000 | 270 |
| 2003-01-29 | 140 | 141 | 137 | 140 | 369,000 | 280 |
| 2003-01-28 | 139 | 143 | 139 | 141 | 313,000 | 282 |
| 2003-01-27 | 142 | 142 | 140 | 141 | 279,000 | 282 |
| 2003-01-24 | 142 | 142 | 139 | 141 | 425,000 | 282 |
| 2003-01-23 | 141 | 142 | 137 | 141 | 528,000 | 282 |
| 2003-01-22 | 141 | 147 | 139 | 140 | 722,000 | 280 |
| 2003-01-21 | 137 | 140 | 136 | 140 | 937,000 | 280 |
| 2003-01-20 | 138 | 138 | 135 | 135 | 376,000 | 270 |
| 2003-01-17 | 136 | 141 | 136 | 139 | 607,000 | 278 |
| 2003-01-16 | 133 | 138 | 133 | 137 | 411,000 | 274 |
| 2003-01-15 | 137 | 137 | 133 | 134 | 498,000 | 268 |
| 2003-01-14 | 139 | 139 | 136 | 136 | 336,000 | 272 |
| 2003-01-10 | 140 | 141 | 137 | 139 | 441,000 | 278 |
| 2003-01-09 | 138 | 140 | 137 | 140 | 198,000 | 280 |
| 2003-01-08 | 143 | 143 | 139 | 143 | 143,000 | 286 |
| 2003-01-07 | 143 | 144 | 141 | 143 | 231,000 | 286 |
| 2003-01-06 | 140 | 142 | 138 | 142 | 92,000 | 284 |
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
