4045 東亞合成(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 437 | 439 | 431 | 431 | 286,000 | 862 |
| 2006-12-28 | 433 | 435 | 430 | 433 | 384,000 | 866 |
| 2006-12-27 | 429 | 433 | 427 | 432 | 254,000 | 864 |
| 2006-12-26 | 427 | 431 | 426 | 429 | 457,000 | 858 |
| 2006-12-25 | 432 | 434 | 429 | 429 | 581,000 | 858 |
| 2006-12-22 | 431 | 432 | 429 | 431 | 548,000 | 862 |
| 2006-12-21 | 432 | 435 | 431 | 433 | 464,000 | 866 |
| 2006-12-20 | 428 | 434 | 427 | 432 | 764,000 | 864 |
| 2006-12-19 | 434 | 434 | 428 | 429 | 599,000 | 858 |
| 2006-12-18 | 435 | 436 | 434 | 434 | 487,000 | 868 |
| 2006-12-15 | 434 | 435 | 430 | 433 | 674,000 | 866 |
| 2006-12-14 | 432 | 435 | 432 | 434 | 351,000 | 868 |
| 2006-12-13 | 435 | 436 | 430 | 434 | 677,000 | 868 |
| 2006-12-12 | 438 | 440 | 433 | 435 | 493,000 | 870 |
| 2006-12-11 | 433 | 438 | 432 | 433 | 755,000 | 866 |
| 2006-12-08 | 424 | 433 | 424 | 430 | 3,332,000 | 860 |
| 2006-12-07 | 434 | 434 | 427 | 429 | 741,000 | 858 |
| 2006-12-06 | 429 | 435 | 429 | 432 | 749,000 | 864 |
| 2006-12-05 | 432 | 434 | 424 | 425 | 1,065,000 | 850 |
| 2006-12-04 | 429 | 435 | 424 | 432 | 1,270,000 | 864 |
| 2006-12-01 | 428 | 440 | 426 | 435 | 1,194,000 | 870 |
| 2006-11-30 | 421 | 423 | 418 | 421 | 617,000 | 842 |
| 2006-11-29 | 420 | 422 | 415 | 419 | 636,000 | 838 |
| 2006-11-28 | 412 | 418 | 410 | 418 | 665,000 | 836 |
| 2006-11-27 | 412 | 419 | 410 | 417 | 810,000 | 834 |
| 2006-11-24 | 427 | 427 | 413 | 416 | 931,000 | 832 |
| 2006-11-22 | 417 | 426 | 417 | 426 | 488,000 | 852 |
| 2006-11-21 | 418 | 422 | 416 | 418 | 550,000 | 836 |
| 2006-11-20 | 427 | 428 | 415 | 418 | 826,000 | 836 |
| 2006-11-17 | 436 | 437 | 430 | 431 | 419,000 | 862 |
| 2006-11-16 | 440 | 443 | 437 | 438 | 378,000 | 876 |
| 2006-11-15 | 439 | 444 | 439 | 439 | 592,000 | 878 |
| 2006-11-14 | 434 | 447 | 433 | 443 | 758,000 | 886 |
| 2006-11-13 | 441 | 441 | 430 | 436 | 699,000 | 872 |
| 2006-11-10 | 441 | 444 | 439 | 442 | 1,422,000 | 884 |
| 2006-11-09 | 442 | 448 | 441 | 445 | 663,000 | 890 |
| 2006-11-08 | 450 | 451 | 442 | 443 | 643,000 | 886 |
| 2006-11-07 | 455 | 455 | 450 | 453 | 451,000 | 906 |
| 2006-11-06 | 453 | 456 | 444 | 455 | 580,000 | 910 |
| 2006-11-02 | 446 | 454 | 444 | 454 | 630,000 | 908 |
| 2006-11-01 | 443 | 454 | 442 | 449 | 1,070,000 | 898 |
| 2006-10-31 | 453 | 456 | 444 | 449 | 879,000 | 898 |
| 2006-10-30 | 464 | 466 | 458 | 459 | 533,000 | 918 |
| 2006-10-27 | 464 | 468 | 463 | 465 | 573,000 | 930 |
| 2006-10-26 | 467 | 469 | 462 | 465 | 569,000 | 930 |
| 2006-10-25 | 464 | 467 | 459 | 463 | 1,193,000 | 926 |
| 2006-10-24 | 466 | 469 | 464 | 465 | 551,000 | 930 |
| 2006-10-23 | 466 | 470 | 460 | 464 | 1,059,000 | 928 |
| 2006-10-20 | 471 | 476 | 463 | 471 | 1,438,000 | 942 |
| 2006-10-19 | 472 | 478 | 467 | 472 | 1,089,000 | 944 |
| 2006-10-18 | 456 | 466 | 452 | 465 | 823,000 | 930 |
| 2006-10-17 | 455 | 457 | 451 | 456 | 659,000 | 912 |
| 2006-10-16 | 451 | 458 | 449 | 456 | 1,159,000 | 912 |
| 2006-10-13 | 443 | 450 | 441 | 450 | 1,139,000 | 900 |
| 2006-10-12 | 440 | 445 | 437 | 441 | 865,000 | 882 |
| 2006-10-11 | 444 | 447 | 438 | 439 | 469,000 | 878 |
| 2006-10-10 | 440 | 450 | 440 | 445 | 734,000 | 890 |
| 2006-10-06 | 456 | 457 | 439 | 445 | 1,311,000 | 890 |
| 2006-10-05 | 462 | 464 | 455 | 462 | 677,000 | 924 |
| 2006-10-04 | 464 | 465 | 455 | 457 | 713,000 | 914 |
| 2006-10-03 | 465 | 466 | 458 | 461 | 764,000 | 922 |
| 2006-10-02 | 473 | 477 | 468 | 469 | 681,000 | 938 |
| 2006-09-29 | 472 | 472 | 467 | 472 | 628,000 | 944 |
| 2006-09-28 | 463 | 469 | 461 | 468 | 487,000 | 936 |
| 2006-09-27 | 458 | 465 | 456 | 464 | 664,000 | 928 |
| 2006-09-26 | 459 | 461 | 451 | 453 | 576,000 | 906 |
| 2006-09-25 | 448 | 453 | 440 | 451 | 1,149,000 | 902 |
| 2006-09-22 | 448 | 451 | 444 | 448 | 535,000 | 896 |
| 2006-09-21 | 455 | 458 | 450 | 454 | 605,000 | 908 |
| 2006-09-20 | 450 | 451 | 445 | 450 | 588,000 | 900 |
| 2006-09-19 | 454 | 459 | 450 | 451 | 658,000 | 902 |
| 2006-09-15 | 447 | 452 | 443 | 450 | 568,000 | 900 |
| 2006-09-14 | 446 | 453 | 444 | 451 | 899,000 | 902 |
| 2006-09-13 | 453 | 455 | 440 | 441 | 553,000 | 882 |
| 2006-09-12 | 447 | 449 | 437 | 443 | 855,000 | 886 |
| 2006-09-11 | 452 | 455 | 446 | 446 | 520,000 | 892 |
| 2006-09-08 | 444 | 460 | 443 | 454 | 2,465,000 | 908 |
| 2006-09-07 | 452 | 456 | 442 | 447 | 1,095,000 | 894 |
| 2006-09-06 | 463 | 466 | 460 | 462 | 846,000 | 924 |
| 2006-09-05 | 466 | 467 | 457 | 462 | 1,320,000 | 924 |
| 2006-09-04 | 471 | 477 | 469 | 470 | 708,000 | 940 |
| 2006-09-01 | 467 | 472 | 464 | 469 | 737,000 | 938 |
| 2006-08-31 | 463 | 481 | 463 | 473 | 758,000 | 946 |
| 2006-08-30 | 467 | 474 | 463 | 466 | 533,000 | 932 |
| 2006-08-29 | 476 | 477 | 466 | 471 | 332,000 | 942 |
| 2006-08-28 | 477 | 479 | 470 | 472 | 721,000 | 944 |
| 2006-08-25 | 481 | 487 | 475 | 477 | 544,000 | 954 |
| 2006-08-24 | 483 | 483 | 475 | 480 | 551,000 | 960 |
| 2006-08-23 | 479 | 485 | 478 | 481 | 787,000 | 962 |
| 2006-08-22 | 480 | 487 | 477 | 485 | 803,000 | 970 |
| 2006-08-21 | 478 | 482 | 477 | 479 | 734,000 | 958 |
| 2006-08-18 | 471 | 481 | 466 | 479 | 1,160,000 | 958 |
| 2006-08-17 | 486 | 491 | 477 | 479 | 1,048,000 | 958 |
| 2006-08-16 | 477 | 486 | 471 | 485 | 1,143,000 | 970 |
| 2006-08-15 | 466 | 472 | 462 | 469 | 863,000 | 938 |
| 2006-08-14 | 468 | 473 | 462 | 471 | 1,350,000 | 942 |
| 2006-08-11 | 445 | 458 | 444 | 453 | 1,741,000 | 906 |
| 2006-08-10 | 432 | 443 | 432 | 441 | 592,000 | 882 |
| 2006-08-09 | 432 | 437 | 420 | 437 | 954,000 | 874 |
| 2006-08-08 | 424 | 436 | 424 | 435 | 661,000 | 870 |
| 2006-08-07 | 433 | 437 | 424 | 424 | 579,000 | 848 |
| 2006-08-04 | 435 | 439 | 429 | 436 | 538,000 | 872 |
| 2006-08-03 | 437 | 437 | 431 | 434 | 498,000 | 868 |
| 2006-08-02 | 432 | 438 | 428 | 434 | 1,143,000 | 868 |
| 2006-08-01 | 430 | 440 | 429 | 437 | 1,205,000 | 874 |
| 2006-07-31 | 445 | 447 | 439 | 445 | 993,000 | 890 |
| 2006-07-28 | 426 | 442 | 426 | 438 | 803,000 | 876 |
| 2006-07-27 | 420 | 435 | 416 | 431 | 742,000 | 862 |
| 2006-07-26 | 423 | 425 | 419 | 422 | 431,000 | 844 |
| 2006-07-25 | 424 | 427 | 422 | 424 | 444,000 | 848 |
| 2006-07-24 | 421 | 423 | 414 | 419 | 509,000 | 838 |
| 2006-07-21 | 426 | 434 | 423 | 426 | 632,000 | 852 |
| 2006-07-20 | 428 | 436 | 428 | 436 | 847,000 | 872 |
| 2006-07-19 | 414 | 429 | 414 | 422 | 888,000 | 844 |
| 2006-07-18 | 422 | 423 | 410 | 413 | 868,000 | 826 |
| 2006-07-14 | 429 | 429 | 421 | 427 | 1,048,000 | 854 |
| 2006-07-13 | 431 | 438 | 422 | 433 | 882,000 | 866 |
| 2006-07-12 | 435 | 437 | 426 | 432 | 693,000 | 864 |
| 2006-07-11 | 436 | 437 | 431 | 436 | 599,000 | 872 |
| 2006-07-10 | 435 | 441 | 423 | 441 | 1,043,000 | 882 |
| 2006-07-07 | 451 | 452 | 437 | 439 | 909,000 | 878 |
| 2006-07-06 | 456 | 456 | 445 | 450 | 689,000 | 900 |
| 2006-07-05 | 451 | 458 | 448 | 458 | 698,000 | 916 |
| 2006-07-04 | 455 | 458 | 451 | 456 | 618,000 | 912 |
| 2006-07-03 | 450 | 455 | 447 | 453 | 730,000 | 906 |
| 2006-06-30 | 450 | 450 | 444 | 447 | 764,000 | 894 |
| 2006-06-29 | 429 | 443 | 428 | 441 | 759,000 | 882 |
| 2006-06-28 | 439 | 440 | 425 | 430 | 1,050,000 | 860 |
| 2006-06-27 | 440 | 449 | 439 | 449 | 660,000 | 898 |
| 2006-06-26 | 442 | 444 | 435 | 439 | 483,000 | 878 |
| 2006-06-23 | 439 | 443 | 435 | 441 | 581,000 | 882 |
| 2006-06-22 | 433 | 442 | 433 | 442 | 639,000 | 884 |
| 2006-06-21 | 427 | 427 | 420 | 427 | 694,000 | 854 |
| 2006-06-20 | 426 | 430 | 420 | 426 | 1,337,000 | 852 |
| 2006-06-19 | 434 | 438 | 430 | 434 | 382,000 | 868 |
| 2006-06-16 | 435 | 441 | 432 | 434 | 655,000 | 868 |
| 2006-06-15 | 425 | 432 | 420 | 425 | 713,000 | 850 |
| 2006-06-14 | 410 | 424 | 406 | 423 | 1,286,000 | 846 |
| 2006-06-13 | 427 | 427 | 413 | 413 | 775,000 | 826 |
| 2006-06-12 | 420 | 432 | 418 | 427 | 770,000 | 854 |
| 2006-06-09 | 415 | 427 | 413 | 424 | 4,019,000 | 848 |
| 2006-06-08 | 431 | 434 | 416 | 422 | 1,606,000 | 844 |
| 2006-06-07 | 446 | 453 | 439 | 439 | 797,000 | 878 |
| 2006-06-06 | 452 | 455 | 447 | 448 | 728,000 | 896 |
| 2006-06-05 | 456 | 460 | 452 | 455 | 742,000 | 910 |
| 2006-06-02 | 463 | 463 | 447 | 459 | 1,674,000 | 918 |
| 2006-06-01 | 456 | 465 | 451 | 453 | 1,071,000 | 906 |
| 2006-05-31 | 469 | 470 | 456 | 461 | 979,000 | 922 |
| 2006-05-30 | 471 | 472 | 465 | 469 | 665,000 | 938 |
| 2006-05-29 | 480 | 484 | 471 | 473 | 789,000 | 946 |
| 2006-05-26 | 467 | 478 | 467 | 478 | 1,034,000 | 956 |
| 2006-05-25 | 464 | 469 | 460 | 465 | 885,000 | 930 |
| 2006-05-24 | 458 | 463 | 450 | 463 | 1,332,000 | 926 |
| 2006-05-23 | 467 | 471 | 460 | 462 | 1,218,000 | 924 |
| 2006-05-22 | 477 | 485 | 465 | 467 | 1,095,000 | 934 |
| 2006-05-19 | 472 | 479 | 472 | 477 | 723,000 | 954 |
| 2006-05-18 | 468 | 479 | 468 | 476 | 1,090,000 | 952 |
| 2006-05-17 | 478 | 486 | 473 | 482 | 1,234,000 | 964 |
| 2006-05-16 | 487 | 495 | 476 | 477 | 1,090,000 | 954 |
| 2006-05-15 | 481 | 487 | 472 | 484 | 1,131,000 | 968 |
| 2006-05-12 | 489 | 490 | 480 | 485 | 1,319,000 | 970 |
| 2006-05-11 | 499 | 503 | 491 | 494 | 1,090,000 | 988 |
| 2006-05-10 | 510 | 512 | 496 | 499 | 1,206,000 | 998 |
| 2006-05-09 | 510 | 511 | 506 | 510 | 738,000 | 1,020 |
| 2006-05-08 | 515 | 520 | 511 | 520 | 1,237,000 | 1,040 |
| 2006-05-02 | 504 | 510 | 500 | 508 | 885,000 | 1,016 |
| 2006-05-01 | 495 | 511 | 493 | 508 | 1,621,000 | 1,016 |
| 2006-04-28 | 497 | 497 | 477 | 485 | 1,658,000 | 970 |
| 2006-04-27 | 500 | 504 | 496 | 497 | 724,000 | 994 |
| 2006-04-26 | 503 | 509 | 499 | 501 | 807,000 | 1,002 |
| 2006-04-25 | 499 | 507 | 495 | 503 | 774,000 | 1,006 |
| 2006-04-24 | 511 | 513 | 497 | 498 | 1,095,000 | 996 |
| 2006-04-21 | 515 | 519 | 512 | 516 | 908,000 | 1,032 |
| 2006-04-20 | 524 | 524 | 516 | 518 | 788,000 | 1,036 |
| 2006-04-19 | 525 | 529 | 519 | 524 | 1,032,000 | 1,048 |
| 2006-04-18 | 517 | 530 | 515 | 524 | 1,358,000 | 1,048 |
| 2006-04-17 | 523 | 530 | 520 | 521 | 899,000 | 1,042 |
| 2006-04-14 | 533 | 534 | 515 | 523 | 1,529,000 | 1,046 |
| 2006-04-13 | 530 | 532 | 524 | 527 | 1,043,000 | 1,054 |
| 2006-04-12 | 521 | 534 | 521 | 525 | 913,000 | 1,050 |
| 2006-04-11 | 539 | 539 | 523 | 525 | 1,458,000 | 1,050 |
| 2006-04-10 | 540 | 542 | 535 | 539 | 764,000 | 1,078 |
| 2006-04-07 | 541 | 543 | 532 | 540 | 1,226,000 | 1,080 |
| 2006-04-06 | 537 | 542 | 535 | 539 | 1,521,000 | 1,078 |
| 2006-04-05 | 535 | 542 | 531 | 535 | 1,589,000 | 1,070 |
| 2006-04-04 | 527 | 537 | 527 | 533 | 1,537,000 | 1,066 |
| 2006-04-03 | 519 | 529 | 517 | 526 | 1,172,000 | 1,052 |
| 2006-03-31 | 515 | 519 | 512 | 514 | 1,111,000 | 1,028 |
| 2006-03-30 | 512 | 519 | 508 | 518 | 2,382,000 | 1,036 |
| 2006-03-29 | 512 | 513 | 506 | 510 | 1,551,000 | 1,020 |
| 2006-03-28 | 508 | 516 | 499 | 514 | 1,050,000 | 1,028 |
| 2006-03-27 | 500 | 511 | 500 | 508 | 997,000 | 1,016 |
| 2006-03-24 | 505 | 506 | 497 | 501 | 588,000 | 1,002 |
| 2006-03-23 | 509 | 510 | 500 | 502 | 983,000 | 1,004 |
| 2006-03-22 | 506 | 508 | 499 | 503 | 922,000 | 1,006 |
| 2006-03-20 | 498 | 504 | 496 | 503 | 962,000 | 1,006 |
| 2006-03-17 | 487 | 496 | 483 | 495 | 813,000 | 990 |
| 2006-03-16 | 497 | 499 | 482 | 486 | 1,137,000 | 972 |
| 2006-03-15 | 507 | 512 | 498 | 501 | 1,586,000 | 1,002 |
| 2006-03-14 | 511 | 512 | 504 | 505 | 1,758,000 | 1,010 |
| 2006-03-13 | 497 | 504 | 495 | 503 | 1,888,000 | 1,006 |
| 2006-03-10 | 475 | 488 | 475 | 482 | 3,613,000 | 964 |
| 2006-03-09 | 464 | 477 | 464 | 476 | 1,616,000 | 952 |
| 2006-03-08 | 473 | 473 | 462 | 463 | 1,308,000 | 926 |
| 2006-03-07 | 474 | 477 | 464 | 468 | 1,252,000 | 936 |
| 2006-03-06 | 470 | 475 | 459 | 474 | 2,304,000 | 948 |
| 2006-03-03 | 487 | 487 | 469 | 469 | 1,768,000 | 938 |
| 2006-03-02 | 500 | 501 | 486 | 489 | 1,334,000 | 978 |
| 2006-03-01 | 507 | 507 | 494 | 495 | 2,270,000 | 990 |
| 2006-02-28 | 521 | 523 | 503 | 506 | 2,202,000 | 1,012 |
| 2006-02-27 | 517 | 523 | 515 | 518 | 1,419,000 | 1,036 |
| 2006-02-24 | 519 | 519 | 511 | 515 | 1,444,000 | 1,030 |
| 2006-02-23 | 516 | 518 | 502 | 517 | 1,470,000 | 1,034 |
| 2006-02-22 | 520 | 520 | 501 | 506 | 1,575,000 | 1,012 |
| 2006-02-21 | 503 | 519 | 501 | 519 | 1,415,000 | 1,038 |
| 2006-02-20 | 500 | 515 | 491 | 506 | 2,411,000 | 1,012 |
| 2006-02-17 | 532 | 534 | 503 | 509 | 4,208,000 | 1,018 |
| 2006-02-16 | 515 | 554 | 515 | 542 | 7,865,000 | 1,084 |
| 2006-02-15 | 630 | 636 | 615 | 615 | 995,000 | 1,230 |
| 2006-02-14 | 606 | 619 | 593 | 619 | 1,201,000 | 1,238 |
| 2006-02-13 | 632 | 635 | 616 | 616 | 1,231,000 | 1,232 |
| 2006-02-10 | 647 | 650 | 618 | 622 | 1,989,000 | 1,244 |
| 2006-02-09 | 661 | 661 | 635 | 642 | 1,439,000 | 1,284 |
| 2006-02-08 | 664 | 668 | 636 | 641 | 1,726,000 | 1,282 |
| 2006-02-07 | 665 | 672 | 661 | 664 | 2,323,000 | 1,328 |
| 2006-02-06 | 636 | 659 | 630 | 656 | 1,731,000 | 1,312 |
| 2006-02-03 | 635 | 637 | 630 | 634 | 627,000 | 1,268 |
| 2006-02-02 | 634 | 643 | 633 | 639 | 773,000 | 1,278 |
| 2006-02-01 | 637 | 641 | 634 | 637 | 521,000 | 1,274 |
| 2006-01-31 | 645 | 647 | 637 | 643 | 737,000 | 1,286 |
| 2006-01-30 | 641 | 651 | 641 | 645 | 1,346,000 | 1,290 |
| 2006-01-27 | 635 | 637 | 628 | 637 | 952,000 | 1,274 |
| 2006-01-26 | 621 | 625 | 615 | 625 | 832,000 | 1,250 |
| 2006-01-25 | 611 | 621 | 610 | 613 | 1,240,000 | 1,226 |
| 2006-01-24 | 596 | 604 | 591 | 599 | 912,000 | 1,198 |
| 2006-01-23 | 586 | 597 | 581 | 587 | 931,000 | 1,174 |
| 2006-01-20 | 612 | 612 | 596 | 598 | 1,333,000 | 1,196 |
| 2006-01-19 | 581 | 613 | 580 | 602 | 2,011,000 | 1,204 |
| 2006-01-18 | 613 | 618 | 587 | 591 | 1,949,000 | 1,182 |
| 2006-01-17 | 640 | 640 | 621 | 623 | 1,226,000 | 1,246 |
| 2006-01-16 | 647 | 647 | 640 | 641 | 622,000 | 1,282 |
| 2006-01-13 | 658 | 658 | 646 | 649 | 1,584,000 | 1,298 |
| 2006-01-12 | 648 | 654 | 642 | 650 | 849,000 | 1,300 |
| 2006-01-11 | 658 | 658 | 636 | 645 | 2,140,000 | 1,290 |
| 2006-01-10 | 662 | 664 | 653 | 653 | 1,467,000 | 1,306 |
| 2006-01-06 | 647 | 656 | 645 | 655 | 1,005,000 | 1,310 |
| 2006-01-05 | 648 | 653 | 643 | 651 | 1,082,000 | 1,302 |
| 2006-01-04 | 646 | 647 | 639 | 647 | 815,000 | 1,294 |
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
