4045 東亞合成(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 655 | 655 | 643 | 643 | 505,000 | 1,286 |
| 2005-12-29 | 653 | 653 | 645 | 652 | 898,000 | 1,304 |
| 2005-12-28 | 648 | 655 | 641 | 654 | 1,291,000 | 1,308 |
| 2005-12-27 | 658 | 659 | 649 | 651 | 920,000 | 1,302 |
| 2005-12-26 | 665 | 667 | 658 | 663 | 1,141,000 | 1,326 |
| 2005-12-22 | 665 | 666 | 652 | 659 | 1,135,000 | 1,318 |
| 2005-12-21 | 658 | 668 | 658 | 665 | 1,162,000 | 1,330 |
| 2005-12-20 | 648 | 665 | 643 | 659 | 1,274,000 | 1,318 |
| 2005-12-19 | 646 | 651 | 644 | 647 | 1,029,000 | 1,294 |
| 2005-12-16 | 637 | 657 | 635 | 648 | 1,425,000 | 1,296 |
| 2005-12-15 | 645 | 652 | 640 | 642 | 1,355,000 | 1,284 |
| 2005-12-14 | 677 | 678 | 650 | 653 | 1,767,000 | 1,306 |
| 2005-12-13 | 671 | 680 | 662 | 672 | 2,382,000 | 1,344 |
| 2005-12-12 | 650 | 662 | 650 | 661 | 1,997,000 | 1,322 |
| 2005-12-09 | 629 | 650 | 628 | 643 | 3,978,000 | 1,286 |
| 2005-12-08 | 643 | 653 | 635 | 635 | 1,700,000 | 1,270 |
| 2005-12-07 | 645 | 649 | 641 | 645 | 1,320,000 | 1,290 |
| 2005-12-06 | 650 | 651 | 642 | 642 | 1,114,000 | 1,284 |
| 2005-12-05 | 646 | 652 | 644 | 652 | 1,143,000 | 1,304 |
| 2005-12-02 | 650 | 652 | 640 | 647 | 1,276,000 | 1,294 |
| 2005-12-01 | 630 | 648 | 627 | 647 | 2,117,000 | 1,294 |
| 2005-11-30 | 630 | 631 | 623 | 625 | 968,000 | 1,250 |
| 2005-11-29 | 625 | 632 | 623 | 630 | 1,597,000 | 1,260 |
| 2005-11-28 | 627 | 628 | 606 | 620 | 1,321,000 | 1,240 |
| 2005-11-25 | 616 | 628 | 615 | 626 | 2,323,000 | 1,252 |
| 2005-11-24 | 616 | 619 | 611 | 613 | 886,000 | 1,226 |
| 2005-11-22 | 617 | 618 | 609 | 614 | 1,446,000 | 1,228 |
| 2005-11-21 | 600 | 622 | 599 | 621 | 4,318,000 | 1,242 |
| 2005-11-18 | 594 | 595 | 590 | 595 | 735,000 | 1,190 |
| 2005-11-17 | 585 | 592 | 584 | 588 | 778,000 | 1,176 |
| 2005-11-16 | 583 | 587 | 578 | 587 | 611,000 | 1,174 |
| 2005-11-15 | 585 | 588 | 584 | 585 | 598,000 | 1,170 |
| 2005-11-14 | 594 | 594 | 583 | 587 | 603,000 | 1,174 |
| 2005-11-11 | 585 | 591 | 581 | 590 | 1,457,000 | 1,180 |
| 2005-11-10 | 584 | 588 | 579 | 580 | 1,047,000 | 1,160 |
| 2005-11-09 | 586 | 593 | 582 | 587 | 1,255,000 | 1,174 |
| 2005-11-08 | 595 | 596 | 588 | 590 | 989,000 | 1,180 |
| 2005-11-07 | 600 | 602 | 588 | 591 | 1,269,000 | 1,182 |
| 2005-11-04 | 600 | 603 | 595 | 600 | 1,806,000 | 1,200 |
| 2005-11-02 | 594 | 598 | 592 | 597 | 1,188,000 | 1,194 |
| 2005-11-01 | 594 | 594 | 591 | 593 | 812,000 | 1,186 |
| 2005-10-31 | 577 | 587 | 576 | 587 | 1,191,000 | 1,174 |
| 2005-10-28 | 568 | 575 | 565 | 572 | 843,000 | 1,144 |
| 2005-10-27 | 568 | 574 | 567 | 570 | 786,000 | 1,140 |
| 2005-10-26 | 569 | 569 | 564 | 568 | 1,022,000 | 1,136 |
| 2005-10-25 | 560 | 568 | 560 | 563 | 1,169,000 | 1,126 |
| 2005-10-24 | 560 | 564 | 555 | 558 | 780,000 | 1,116 |
| 2005-10-21 | 548 | 562 | 545 | 558 | 855,000 | 1,116 |
| 2005-10-20 | 555 | 559 | 550 | 553 | 829,000 | 1,106 |
| 2005-10-19 | 559 | 560 | 545 | 548 | 1,404,000 | 1,096 |
| 2005-10-18 | 560 | 569 | 557 | 561 | 1,474,000 | 1,122 |
| 2005-10-17 | 566 | 571 | 553 | 558 | 1,254,000 | 1,116 |
| 2005-10-14 | 586 | 586 | 558 | 560 | 2,950,000 | 1,120 |
| 2005-10-13 | 582 | 582 | 572 | 576 | 887,000 | 1,152 |
| 2005-10-12 | 592 | 593 | 583 | 583 | 1,335,000 | 1,166 |
| 2005-10-11 | 576 | 590 | 576 | 589 | 1,366,000 | 1,178 |
| 2005-10-07 | 574 | 580 | 566 | 566 | 941,000 | 1,132 |
| 2005-10-06 | 575 | 583 | 566 | 581 | 1,495,000 | 1,162 |
| 2005-10-05 | 594 | 594 | 583 | 588 | 1,384,000 | 1,176 |
| 2005-10-04 | 590 | 597 | 581 | 597 | 1,347,000 | 1,194 |
| 2005-10-03 | 603 | 605 | 586 | 592 | 1,588,000 | 1,184 |
| 2005-09-30 | 597 | 602 | 590 | 602 | 2,419,000 | 1,204 |
| 2005-09-29 | 591 | 597 | 588 | 594 | 1,886,000 | 1,188 |
| 2005-09-28 | 582 | 592 | 580 | 587 | 3,019,000 | 1,174 |
| 2005-09-27 | 567 | 579 | 565 | 575 | 2,398,000 | 1,150 |
| 2005-09-26 | 555 | 565 | 553 | 565 | 1,505,000 | 1,130 |
| 2005-09-22 | 552 | 553 | 547 | 550 | 1,078,000 | 1,100 |
| 2005-09-21 | 550 | 554 | 545 | 552 | 1,591,000 | 1,104 |
| 2005-09-20 | 534 | 546 | 534 | 545 | 1,018,000 | 1,090 |
| 2005-09-16 | 530 | 533 | 530 | 532 | 786,000 | 1,064 |
| 2005-09-15 | 530 | 535 | 525 | 531 | 1,913,000 | 1,062 |
| 2005-09-14 | 538 | 539 | 533 | 535 | 1,233,000 | 1,070 |
| 2005-09-13 | 541 | 542 | 535 | 540 | 1,145,000 | 1,080 |
| 2005-09-12 | 547 | 547 | 533 | 538 | 1,785,000 | 1,076 |
| 2005-09-09 | 516 | 532 | 514 | 531 | 3,671,000 | 1,062 |
| 2005-09-08 | 525 | 526 | 511 | 514 | 2,145,000 | 1,028 |
| 2005-09-07 | 541 | 543 | 528 | 530 | 1,468,000 | 1,060 |
| 2005-09-06 | 541 | 546 | 537 | 537 | 2,124,000 | 1,074 |
| 2005-09-05 | 545 | 548 | 537 | 541 | 1,861,000 | 1,082 |
| 2005-09-02 | 550 | 552 | 546 | 549 | 940,000 | 1,098 |
| 2005-09-01 | 557 | 558 | 551 | 551 | 936,000 | 1,102 |
| 2005-08-31 | 557 | 557 | 549 | 552 | 1,058,000 | 1,104 |
| 2005-08-30 | 554 | 558 | 552 | 557 | 827,000 | 1,114 |
| 2005-08-29 | 555 | 556 | 547 | 551 | 977,000 | 1,102 |
| 2005-08-26 | 558 | 562 | 557 | 557 | 607,000 | 1,114 |
| 2005-08-25 | 557 | 559 | 555 | 555 | 566,000 | 1,110 |
| 2005-08-24 | 555 | 562 | 554 | 562 | 903,000 | 1,124 |
| 2005-08-23 | 565 | 569 | 560 | 560 | 1,298,000 | 1,120 |
| 2005-08-22 | 555 | 566 | 554 | 563 | 1,394,000 | 1,126 |
| 2005-08-19 | 548 | 551 | 542 | 551 | 1,649,000 | 1,102 |
| 2005-08-18 | 560 | 562 | 550 | 552 | 1,838,000 | 1,104 |
| 2005-08-17 | 562 | 566 | 560 | 563 | 1,483,000 | 1,126 |
| 2005-08-16 | 566 | 570 | 565 | 569 | 1,550,000 | 1,138 |
| 2005-08-15 | 572 | 575 | 565 | 568 | 1,795,000 | 1,136 |
| 2005-08-12 | 572 | 575 | 566 | 568 | 2,254,000 | 1,136 |
| 2005-08-11 | 565 | 573 | 564 | 572 | 1,755,000 | 1,144 |
| 2005-08-10 | 560 | 563 | 553 | 561 | 2,118,000 | 1,122 |
| 2005-08-09 | 545 | 560 | 541 | 546 | 4,180,000 | 1,092 |
| 2005-08-08 | 499 | 530 | 499 | 527 | 2,082,000 | 1,054 |
| 2005-08-05 | 525 | 534 | 512 | 516 | 2,209,000 | 1,032 |
| 2005-08-04 | 541 | 541 | 526 | 534 | 1,756,000 | 1,068 |
| 2005-08-03 | 544 | 544 | 535 | 543 | 1,685,000 | 1,086 |
| 2005-08-02 | 524 | 537 | 524 | 532 | 2,536,000 | 1,064 |
| 2005-08-01 | 513 | 520 | 513 | 518 | 1,297,000 | 1,036 |
| 2005-07-29 | 510 | 512 | 508 | 512 | 768,000 | 1,024 |
| 2005-07-28 | 512 | 513 | 508 | 509 | 747,000 | 1,018 |
| 2005-07-27 | 502 | 512 | 501 | 511 | 1,624,000 | 1,022 |
| 2005-07-26 | 500 | 502 | 499 | 500 | 733,000 | 1,000 |
| 2005-07-25 | 495 | 499 | 493 | 499 | 639,000 | 998 |
| 2005-07-22 | 488 | 494 | 486 | 493 | 1,005,000 | 986 |
| 2005-07-21 | 499 | 500 | 494 | 494 | 943,000 | 988 |
| 2005-07-20 | 502 | 503 | 497 | 499 | 1,755,000 | 998 |
| 2005-07-19 | 495 | 500 | 494 | 499 | 1,443,000 | 998 |
| 2005-07-15 | 494 | 494 | 490 | 492 | 876,000 | 984 |
| 2005-07-14 | 491 | 494 | 490 | 490 | 1,245,000 | 980 |
| 2005-07-13 | 485 | 490 | 484 | 488 | 1,685,000 | 976 |
| 2005-07-12 | 483 | 484 | 480 | 484 | 980,000 | 968 |
| 2005-07-11 | 481 | 481 | 478 | 479 | 988,000 | 958 |
| 2005-07-08 | 473 | 478 | 471 | 474 | 1,871,000 | 948 |
| 2005-07-07 | 473 | 475 | 469 | 470 | 902,000 | 940 |
| 2005-07-06 | 472 | 477 | 471 | 472 | 1,255,000 | 944 |
| 2005-07-05 | 471 | 474 | 469 | 470 | 1,082,000 | 940 |
| 2005-07-04 | 467 | 470 | 465 | 468 | 874,000 | 936 |
| 2005-07-01 | 463 | 466 | 461 | 464 | 1,130,000 | 928 |
| 2005-06-30 | 460 | 464 | 457 | 464 | 989,000 | 928 |
| 2005-06-29 | 456 | 463 | 454 | 460 | 1,435,000 | 920 |
| 2005-06-28 | 444 | 455 | 443 | 454 | 1,248,000 | 908 |
| 2005-06-27 | 446 | 446 | 427 | 443 | 1,008,000 | 886 |
| 2005-06-24 | 450 | 452 | 448 | 452 | 734,000 | 904 |
| 2005-06-23 | 453 | 455 | 451 | 454 | 969,000 | 908 |
| 2005-06-22 | 452 | 455 | 449 | 452 | 877,000 | 904 |
| 2005-06-21 | 446 | 454 | 446 | 450 | 1,328,000 | 900 |
| 2005-06-20 | 449 | 449 | 446 | 448 | 615,000 | 896 |
| 2005-06-17 | 449 | 450 | 447 | 449 | 749,000 | 898 |
| 2005-06-16 | 444 | 449 | 444 | 447 | 650,000 | 894 |
| 2005-06-15 | 446 | 447 | 442 | 443 | 715,000 | 886 |
| 2005-06-14 | 447 | 449 | 444 | 445 | 552,000 | 890 |
| 2005-06-13 | 445 | 453 | 445 | 447 | 1,775,000 | 894 |
| 2005-06-10 | 433 | 444 | 433 | 442 | 4,409,000 | 884 |
| 2005-06-09 | 438 | 439 | 431 | 432 | 789,000 | 864 |
| 2005-06-08 | 442 | 442 | 438 | 439 | 794,000 | 878 |
| 2005-06-07 | 439 | 444 | 437 | 440 | 932,000 | 880 |
| 2005-06-06 | 433 | 437 | 431 | 436 | 800,000 | 872 |
| 2005-06-03 | 439 | 441 | 427 | 432 | 1,795,000 | 864 |
| 2005-06-02 | 446 | 446 | 439 | 440 | 1,238,000 | 880 |
| 2005-06-01 | 443 | 448 | 441 | 446 | 1,051,000 | 892 |
| 2005-05-31 | 440 | 447 | 438 | 446 | 1,210,000 | 892 |
| 2005-05-30 | 434 | 448 | 434 | 444 | 2,184,000 | 888 |
| 2005-05-27 | 425 | 433 | 425 | 432 | 1,261,000 | 864 |
| 2005-05-26 | 417 | 426 | 417 | 424 | 1,192,000 | 848 |
| 2005-05-25 | 425 | 427 | 419 | 421 | 1,164,000 | 842 |
| 2005-05-24 | 429 | 429 | 423 | 424 | 696,000 | 848 |
| 2005-05-23 | 424 | 431 | 419 | 429 | 1,032,000 | 858 |
| 2005-05-20 | 425 | 428 | 422 | 426 | 1,204,000 | 852 |
| 2005-05-19 | 418 | 431 | 417 | 429 | 1,397,000 | 858 |
| 2005-05-18 | 416 | 416 | 413 | 414 | 1,011,000 | 828 |
| 2005-05-17 | 418 | 419 | 411 | 412 | 1,014,000 | 824 |
| 2005-05-16 | 427 | 428 | 413 | 414 | 1,086,000 | 828 |
| 2005-05-13 | 427 | 435 | 425 | 430 | 1,723,000 | 860 |
| 2005-05-12 | 425 | 432 | 424 | 430 | 1,635,000 | 860 |
| 2005-05-11 | 415 | 428 | 413 | 428 | 2,131,000 | 856 |
| 2005-05-10 | 415 | 423 | 414 | 419 | 3,494,000 | 838 |
| 2005-05-09 | 405 | 406 | 401 | 406 | 963,000 | 812 |
| 2005-05-06 | 399 | 409 | 396 | 409 | 1,503,000 | 818 |
| 2005-05-02 | 392 | 396 | 388 | 394 | 454,000 | 788 |
| 2005-04-28 | 393 | 398 | 387 | 394 | 932,000 | 788 |
| 2005-04-27 | 385 | 394 | 385 | 393 | 762,000 | 786 |
| 2005-04-26 | 391 | 391 | 383 | 387 | 607,000 | 774 |
| 2005-04-25 | 383 | 390 | 382 | 387 | 614,000 | 774 |
| 2005-04-22 | 387 | 388 | 383 | 386 | 921,000 | 772 |
| 2005-04-21 | 373 | 384 | 368 | 381 | 840,000 | 762 |
| 2005-04-20 | 389 | 390 | 383 | 384 | 612,000 | 768 |
| 2005-04-19 | 373 | 382 | 373 | 382 | 786,000 | 764 |
| 2005-04-18 | 381 | 381 | 370 | 372 | 1,521,000 | 744 |
| 2005-04-15 | 386 | 392 | 386 | 389 | 932,000 | 778 |
| 2005-04-14 | 398 | 402 | 395 | 396 | 951,000 | 792 |
| 2005-04-13 | 405 | 406 | 401 | 402 | 1,090,000 | 804 |
| 2005-04-12 | 402 | 405 | 397 | 398 | 1,239,000 | 796 |
| 2005-04-11 | 405 | 408 | 401 | 402 | 849,000 | 804 |
| 2005-04-08 | 404 | 408 | 403 | 403 | 1,744,000 | 806 |
| 2005-04-07 | 407 | 407 | 400 | 402 | 1,000,000 | 804 |
| 2005-04-06 | 407 | 411 | 404 | 406 | 1,739,000 | 812 |
| 2005-04-05 | 399 | 406 | 398 | 405 | 2,262,000 | 810 |
| 2005-04-04 | 395 | 398 | 392 | 397 | 621,000 | 794 |
| 2005-04-01 | 393 | 395 | 390 | 395 | 719,000 | 790 |
| 2005-03-31 | 390 | 395 | 390 | 395 | 826,000 | 790 |
| 2005-03-30 | 390 | 391 | 388 | 389 | 874,000 | 778 |
| 2005-03-29 | 398 | 400 | 393 | 393 | 1,091,000 | 786 |
| 2005-03-28 | 395 | 398 | 394 | 396 | 311,000 | 792 |
| 2005-03-25 | 398 | 398 | 393 | 394 | 581,000 | 788 |
| 2005-03-24 | 396 | 401 | 395 | 396 | 1,290,000 | 792 |
| 2005-03-23 | 391 | 393 | 387 | 391 | 772,000 | 782 |
| 2005-03-22 | 393 | 395 | 390 | 393 | 684,000 | 786 |
| 2005-03-18 | 390 | 396 | 388 | 395 | 587,000 | 790 |
| 2005-03-17 | 386 | 390 | 386 | 389 | 534,000 | 778 |
| 2005-03-16 | 389 | 394 | 388 | 393 | 647,000 | 786 |
| 2005-03-15 | 395 | 395 | 390 | 393 | 967,000 | 786 |
| 2005-03-14 | 397 | 397 | 393 | 393 | 951,000 | 786 |
| 2005-03-11 | 386 | 397 | 386 | 395 | 4,779,000 | 790 |
| 2005-03-10 | 386 | 392 | 385 | 387 | 776,000 | 774 |
| 2005-03-09 | 386 | 390 | 385 | 386 | 1,503,000 | 772 |
| 2005-03-08 | 384 | 386 | 381 | 384 | 1,027,000 | 768 |
| 2005-03-07 | 384 | 388 | 380 | 380 | 949,000 | 760 |
| 2005-03-04 | 378 | 382 | 377 | 382 | 653,000 | 764 |
| 2005-03-03 | 372 | 378 | 372 | 378 | 556,000 | 756 |
| 2005-03-02 | 379 | 380 | 372 | 374 | 1,298,000 | 748 |
| 2005-03-01 | 379 | 381 | 377 | 379 | 868,000 | 758 |
| 2005-02-28 | 377 | 379 | 374 | 376 | 787,000 | 752 |
| 2005-02-25 | 368 | 373 | 366 | 373 | 724,000 | 746 |
| 2005-02-24 | 363 | 366 | 362 | 365 | 466,000 | 730 |
| 2005-02-23 | 360 | 360 | 356 | 360 | 594,000 | 720 |
| 2005-02-22 | 368 | 369 | 362 | 363 | 495,000 | 726 |
| 2005-02-21 | 372 | 372 | 367 | 367 | 419,000 | 734 |
| 2005-02-18 | 365 | 371 | 364 | 367 | 693,000 | 734 |
| 2005-02-17 | 363 | 368 | 362 | 363 | 1,095,000 | 726 |
| 2005-02-16 | 370 | 371 | 359 | 363 | 1,719,000 | 726 |
| 2005-02-15 | 377 | 377 | 370 | 371 | 547,000 | 742 |
| 2005-02-14 | 380 | 384 | 377 | 377 | 1,221,000 | 754 |
| 2005-02-10 | 368 | 375 | 365 | 375 | 1,830,000 | 750 |
| 2005-02-09 | 364 | 369 | 361 | 368 | 1,281,000 | 736 |
| 2005-02-08 | 362 | 363 | 359 | 361 | 502,000 | 722 |
| 2005-02-07 | 358 | 365 | 358 | 364 | 876,000 | 728 |
| 2005-02-04 | 358 | 359 | 355 | 358 | 470,000 | 716 |
| 2005-02-03 | 359 | 360 | 356 | 360 | 549,000 | 720 |
| 2005-02-02 | 359 | 359 | 357 | 358 | 568,000 | 716 |
| 2005-02-01 | 358 | 358 | 355 | 357 | 348,000 | 714 |
| 2005-01-31 | 353 | 358 | 352 | 356 | 596,000 | 712 |
| 2005-01-28 | 355 | 356 | 350 | 353 | 510,000 | 706 |
| 2005-01-27 | 356 | 358 | 355 | 357 | 278,000 | 714 |
| 2005-01-26 | 357 | 359 | 355 | 358 | 725,000 | 716 |
| 2005-01-25 | 356 | 356 | 351 | 354 | 563,000 | 708 |
| 2005-01-24 | 356 | 357 | 352 | 355 | 636,000 | 710 |
| 2005-01-21 | 346 | 352 | 345 | 352 | 560,000 | 704 |
| 2005-01-20 | 349 | 350 | 344 | 348 | 513,000 | 696 |
| 2005-01-19 | 352 | 354 | 351 | 351 | 365,000 | 702 |
| 2005-01-18 | 355 | 355 | 351 | 352 | 517,000 | 704 |
| 2005-01-17 | 353 | 355 | 351 | 353 | 744,000 | 706 |
| 2005-01-14 | 355 | 355 | 351 | 353 | 1,437,000 | 706 |
| 2005-01-13 | 357 | 360 | 355 | 355 | 652,000 | 710 |
| 2005-01-12 | 360 | 361 | 354 | 356 | 747,000 | 712 |
| 2005-01-11 | 354 | 359 | 354 | 356 | 751,000 | 712 |
| 2005-01-07 | 360 | 363 | 353 | 354 | 1,135,000 | 708 |
| 2005-01-06 | 351 | 360 | 351 | 359 | 1,429,000 | 718 |
| 2005-01-05 | 359 | 360 | 351 | 355 | 908,000 | 710 |
| 2005-01-04 | 366 | 367 | 358 | 361 | 963,000 | 722 |
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
