4045 東亞合成(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	359	365	358	361	457,000	722
2004-12-29	349	359	346	356	1,297,000	712
2004-12-28	345	349	345	349	434,000	698
2004-12-27	352	354	347	349	528,000	698
2004-12-24	350	356	349	354	1,255,000	708
2004-12-22	347	350	345	346	1,021,000	692
2004-12-21	340	346	339	343	1,293,000	686
2004-12-20	331	339	330	339	714,000	678
2004-12-17	326	337	326	333	798,000	666
2004-12-16	327	329	326	326	372,000	652
2004-12-15	326	330	326	328	512,000	656
2004-12-14	322	328	321	325	572,000	650
2004-12-13	329	329	321	322	734,000	644
2004-12-10	321	328	321	324	4,037,000	648
2004-12-09	331	334	324	325	714,000	650
2004-12-08	329	335	325	335	842,000	670
2004-12-07	336	340	334	335	779,000	670
2004-12-06	336	338	333	334	519,000	668
2004-12-03	343	343	334	335	975,000	670
2004-12-02	334	341	330	339	1,437,000	678
2004-12-01	323	331	323	331	982,000	662
2004-11-30	325	328	322	328	345,000	656
2004-11-29	322	329	322	326	477,000	652
2004-11-26	327	327	322	322	331,000	644
2004-11-25	328	328	322	326	574,000	652
2004-11-24	321	327	319	325	680,000	650
2004-11-22	325	328	317	322	990,000	644
2004-11-19	328	334	327	329	1,913,000	658
2004-11-18	327	329	325	326	755,000	652
2004-11-17	321	330	321	325	2,190,000	650
2004-11-16	323	324	319	320	982,000	640
2004-11-15	322	328	321	323	1,626,000	646
2004-11-12	314	319	313	318	1,836,000	636
2004-11-11	319	321	310	312	1,617,000	624
2004-11-10	317	323	316	320	2,304,000	640
2004-11-09	316	324	314	316	2,963,000	632
2004-11-08	314	324	310	316	5,608,000	632
2004-11-05	307	307	303	303	417,000	606
2004-11-04	303	304	300	302	478,000	604
2004-11-02	297	305	292	301	861,000	602
2004-11-01	292	293	290	292	262,000	584
2004-10-29	288	292	287	291	335,000	582
2004-10-28	293	293	290	290	475,000	580
2004-10-27	290	291	286	288	356,000	576
2004-10-26	290	291	289	291	500,000	582
2004-10-25	291	294	282	290	683,000	580
2004-10-22	298	301	295	299	581,000	598
2004-10-21	301	303	297	298	615,000	596
2004-10-20	308	309	301	302	832,000	604
2004-10-19	308	313	307	312	1,180,000	624
2004-10-18	306	308	300	306	465,000	612
2004-10-15	298	304	298	303	553,000	606
2004-10-14	312	313	302	303	754,000	606
2004-10-13	302	313	301	311	2,092,000	622
2004-10-12	305	309	301	303	1,054,000	606
2004-10-08	292	305	292	304	1,891,000	608
2004-10-07	300	300	295	295	490,000	590
2004-10-06	292	299	292	299	741,000	598
2004-10-05	297	297	291	294	481,000	588
2004-10-04	295	297	292	297	538,000	594
2004-10-01	287	292	285	291	343,000	582
2004-09-30	287	289	282	282	483,000	564
2004-09-29	290	290	283	285	727,000	570
2004-09-28	285	290	283	289	401,000	578
2004-09-27	290	292	283	290	470,000	580
2004-09-24	294	294	289	291	596,000	582
2004-09-22	297	297	288	293	425,000	586
2004-09-21	294	296	292	293	308,000	586
2004-09-17	295	295	290	293	819,000	586
2004-09-16	293	297	291	295	210,000	590
2004-09-15	294	297	292	292	552,000	584
2004-09-14	301	301	298	299	318,000	598
2004-09-13	299	300	295	300	403,000	600
2004-09-10	296	296	289	294	3,169,000	588
2004-09-09	303	303	297	299	1,002,000	598
2004-09-08	295	303	294	302	1,326,000	604
2004-09-07	292	293	290	292	353,000	584
2004-09-06	285	294	285	292	532,000	584
2004-09-03	289	291	285	285	405,000	570
2004-09-02	287	290	286	288	357,000	576
2004-09-01	287	289	285	287	347,000	574
2004-08-31	288	289	284	287	196,000	574
2004-08-30	288	288	283	287	219,000	574
2004-08-27	289	290	286	288	230,000	576
2004-08-26	296	297	287	287	504,000	574
2004-08-25	288	298	285	295	613,000	590
2004-08-24	285	287	281	287	393,000	574
2004-08-23	291	291	283	286	728,000	572
2004-08-20	281	289	281	288	438,000	576
2004-08-19	281	285	277	284	462,000	568
2004-08-18	277	279	274	279	346,000	558
2004-08-17	280	284	274	277	394,000	554
2004-08-16	282	282	272	277	597,000	554
2004-08-13	284	286	282	282	942,000	564
2004-08-12	286	291	285	285	584,000	570
2004-08-11	284	290	284	286	776,000	572
2004-08-10	286	290	284	286	470,000	572
2004-08-09	285	288	283	288	756,000	576
2004-08-06	290	296	288	295	426,000	590
2004-08-05	288	298	287	294	642,000	588
2004-08-04	290	292	283	290	560,000	580
2004-08-03	299	301	291	294	538,000	588
2004-08-02	296	306	296	298	1,917,000	596
2004-07-30	286	295	286	295	605,000	590
2004-07-29	284	288	282	285	259,000	570
2004-07-28	285	289	283	288	511,000	576
2004-07-27	286	289	281	283	506,000	566
2004-07-26	288	290	286	287	580,000	574
2004-07-23	293	296	290	293	559,000	586
2004-07-22	289	295	289	293	573,000	586
2004-07-21	292	294	289	294	718,000	588
2004-07-20	289	293	287	292	310,000	584
2004-07-16	287	294	287	294	597,000	588
2004-07-15	289	293	286	292	634,000	584
2004-07-14	298	299	287	287	1,120,000	574
2004-07-13	296	298	294	297	1,552,000	594
2004-07-12	285	302	285	302	2,853,000	604
2004-07-09	282	287	282	285	848,000	570
2004-07-08	286	292	283	284	922,000	568
2004-07-07	281	287	279	284	813,000	568
2004-07-06	286	287	283	283	723,000	566
2004-07-05	282	287	282	286	672,000	572
2004-07-02	285	286	282	285	638,000	570
2004-07-01	285	293	285	286	1,823,000	572
2004-06-30	279	285	279	284	688,000	568
2004-06-29	281	282	278	281	748,000	562
2004-06-28	283	284	279	283	1,342,000	566
2004-06-25	283	285	281	283	683,000	566
2004-06-24	285	292	284	286	2,017,000	572
2004-06-23	283	285	282	282	413,000	564
2004-06-22	282	283	279	283	600,000	566
2004-06-21	284	289	282	284	895,000	568
2004-06-18	285	285	279	281	1,440,000	562
2004-06-17	275	288	274	287	2,572,000	574
2004-06-16	276	280	274	275	2,765,000	550
2004-06-15	279	284	275	276	8,378,000	552
2004-06-14	244	248	243	246	447,000	492
2004-06-11	243	245	242	243	1,956,000	486
2004-06-10	241	247	241	245	321,000	490
2004-06-09	243	244	241	241	363,000	482
2004-06-08	247	247	241	246	229,000	492
2004-06-07	238	246	237	243	548,000	486
2004-06-04	232	236	231	236	239,000	472
2004-06-03	236	241	230	231	443,000	462
2004-06-02	239	239	236	236	168,000	472
2004-06-01	239	244	237	239	406,000	478
2004-05-31	237	240	235	237	376,000	474
2004-05-28	237	238	233	238	298,000	476
2004-05-27	237	239	232	234	281,000	468
2004-05-26	235	239	234	237	402,000	474
2004-05-25	230	233	227	230	307,000	460
2004-05-24	229	237	229	233	448,000	466
2004-05-21	227	231	225	228	279,000	456
2004-05-20	225	232	223	229	629,000	458
2004-05-19	225	233	223	229	547,000	458
2004-05-18	220	227	220	226	417,000	452
2004-05-17	222	224	220	220	441,000	440
2004-05-14	224	229	220	225	949,000	450
2004-05-13	232	237	227	228	793,000	456
2004-05-12	230	231	225	231	530,000	462
2004-05-11	220	233	220	230	880,000	460
2004-05-10	228	230	220	222	550,000	444
2004-05-07	230	238	230	233	328,000	466
2004-05-06	241	241	235	236	333,000	472
2004-04-30	240	246	226	246	560,000	492
2004-04-28	253	253	246	248	231,000	496
2004-04-27	248	252	247	251	289,000	502
2004-04-26	251	252	249	252	429,000	504
2004-04-23	249	250	248	250	352,000	500
2004-04-22	248	252	247	250	305,000	500
2004-04-21	247	249	245	248	316,000	496
2004-04-20	248	252	247	249	350,000	498
2004-04-19	251	252	245	251	363,000	502
2004-04-16	248	254	247	253	416,000	506
2004-04-15	253	257	244	246	590,000	492
2004-04-14	255	255	253	255	237,000	510
2004-04-13	258	259	254	255	505,000	510
2004-04-12	250	255	248	254	545,000	508
2004-04-09	255	255	247	251	736,000	502
2004-04-08	252	255	248	255	568,000	510
2004-04-07	254	255	253	253	358,000	506
2004-04-06	251	255	247	255	477,000	510
2004-04-05	255	255	251	251	423,000	502
2004-04-02	246	258	246	252	850,000	504
2004-04-01	249	249	245	248	394,000	496
2004-03-31	245	248	244	248	284,000	496
2004-03-30	246	247	242	245	478,000	490
2004-03-29	244	248	243	246	558,000	492
2004-03-26	243	249	242	245	1,127,000	490
2004-03-25	238	243	238	238	637,000	476
2004-03-24	236	238	233	236	494,000	472
2004-03-23	236	240	233	237	795,000	474
2004-03-22	237	238	235	235	371,000	470
2004-03-19	235	243	235	239	894,000	478
2004-03-18	239	240	234	236	402,000	472
2004-03-17	234	240	234	239	464,000	478
2004-03-16	235	236	232	232	639,000	464
2004-03-15	238	238	234	237	575,000	474
2004-03-12	230	235	230	232	3,059,000	464
2004-03-11	235	236	233	234	726,000	468
2004-03-10	238	243	235	239	1,402,000	478
2004-03-09	235	239	234	238	784,000	476
2004-03-08	235	239	234	238	1,763,000	476
2004-03-05	232	232	226	232	899,000	464
2004-03-04	230	234	228	232	1,037,000	464
2004-03-03	228	232	227	228	1,112,000	456
2004-03-02	235	235	228	230	1,197,000	460
2004-03-01	230	237	229	231	2,183,000	462
2004-02-27	228	233	226	230	1,502,000	460
2004-02-26	225	234	224	233	5,920,000	466
2004-02-25	215	220	214	218	890,000	436
2004-02-24	215	219	213	214	1,312,000	428
2004-02-23	211	217	210	216	2,165,000	432
2004-02-20	204	206	203	206	300,000	412
2004-02-19	203	205	202	203	287,000	406
2004-02-18	202	205	201	204	435,000	408
2004-02-17	200	204	200	204	287,000	408
2004-02-16	199	203	198	203	502,000	406
2004-02-13	200	201	199	200	589,000	400
2004-02-12	203	203	200	201	392,000	402
2004-02-10	199	202	198	201	524,000	402
2004-02-09	204	204	197	198	864,000	396
2004-02-06	205	206	203	203	309,000	406
2004-02-05	204	208	203	208	668,000	416
2004-02-04	203	204	202	203	442,000	406
2004-02-03	207	208	200	203	572,000	406
2004-02-02	203	209	202	207	438,000	414
2004-01-30	200	203	199	201	284,000	402
2004-01-29	201	202	199	200	445,000	400
2004-01-28	204	205	202	203	461,000	406
2004-01-27	206	208	205	205	423,000	410
2004-01-26	208	208	203	204	554,000	408
2004-01-23	206	211	205	208	875,000	416
2004-01-22	210	210	204	204	1,055,000	408
2004-01-21	211	213	208	210	428,000	420
2004-01-20	214	215	212	212	554,000	424
2004-01-19	209	212	209	211	509,000	422
2004-01-16	207	209	205	208	368,000	416
2004-01-15	212	212	205	205	616,000	410
2004-01-14	213	214	210	210	460,000	420
2004-01-13	217	217	211	212	619,000	424
2004-01-09	219	219	215	216	849,000	432
2004-01-08	213	217	212	214	698,000	428
2004-01-07	219	220	214	214	362,000	428
2004-01-06	225	225	217	217	467,000	434
2004-01-05	220	225	220	223	360,000	446

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