4045 東亞合成(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 357 | 360 | 356 | 356 | 263,000 | 712 |
| 2007-12-27 | 368 | 368 | 363 | 366 | 235,000 | 732 |
| 2007-12-26 | 364 | 365 | 361 | 365 | 350,000 | 730 |
| 2007-12-25 | 355 | 364 | 355 | 363 | 650,000 | 726 |
| 2007-12-21 | 360 | 360 | 353 | 357 | 1,208,000 | 714 |
| 2007-12-20 | 360 | 360 | 353 | 353 | 562,000 | 706 |
| 2007-12-19 | 362 | 365 | 357 | 357 | 827,000 | 714 |
| 2007-12-18 | 365 | 370 | 362 | 366 | 1,196,000 | 732 |
| 2007-12-17 | 373 | 378 | 367 | 367 | 649,000 | 734 |
| 2007-12-14 | 377 | 385 | 377 | 380 | 2,735,000 | 760 |
| 2007-12-13 | 384 | 385 | 378 | 378 | 502,000 | 756 |
| 2007-12-12 | 384 | 387 | 379 | 386 | 950,000 | 772 |
| 2007-12-11 | 385 | 389 | 383 | 385 | 621,000 | 770 |
| 2007-12-10 | 384 | 384 | 377 | 380 | 471,000 | 760 |
| 2007-12-07 | 384 | 385 | 380 | 383 | 705,000 | 766 |
| 2007-12-06 | 372 | 373 | 368 | 373 | 549,000 | 746 |
| 2007-12-05 | 362 | 371 | 361 | 367 | 816,000 | 734 |
| 2007-12-04 | 366 | 372 | 362 | 362 | 751,000 | 724 |
| 2007-12-03 | 371 | 373 | 367 | 368 | 646,000 | 736 |
| 2007-11-30 | 360 | 370 | 360 | 366 | 758,000 | 732 |
| 2007-11-29 | 355 | 362 | 355 | 359 | 1,107,000 | 718 |
| 2007-11-28 | 354 | 358 | 346 | 351 | 1,012,000 | 702 |
| 2007-11-27 | 347 | 367 | 345 | 354 | 1,315,000 | 708 |
| 2007-11-26 | 356 | 364 | 351 | 357 | 599,000 | 714 |
| 2007-11-22 | 349 | 355 | 347 | 351 | 1,041,000 | 702 |
| 2007-11-21 | 363 | 363 | 348 | 349 | 1,041,000 | 698 |
| 2007-11-20 | 350 | 363 | 349 | 363 | 1,146,000 | 726 |
| 2007-11-19 | 368 | 369 | 359 | 360 | 742,000 | 720 |
| 2007-11-16 | 368 | 368 | 360 | 365 | 574,000 | 730 |
| 2007-11-15 | 374 | 379 | 371 | 372 | 706,000 | 744 |
| 2007-11-14 | 371 | 378 | 369 | 373 | 921,000 | 746 |
| 2007-11-13 | 376 | 377 | 364 | 368 | 1,000,000 | 736 |
| 2007-11-12 | 379 | 381 | 372 | 377 | 977,000 | 754 |
| 2007-11-09 | 385 | 394 | 382 | 383 | 1,626,000 | 766 |
| 2007-11-08 | 386 | 391 | 385 | 389 | 737,000 | 778 |
| 2007-11-07 | 399 | 400 | 390 | 391 | 946,000 | 782 |
| 2007-11-06 | 399 | 404 | 398 | 401 | 574,000 | 802 |
| 2007-11-05 | 404 | 406 | 396 | 396 | 637,000 | 792 |
| 2007-11-02 | 401 | 409 | 401 | 405 | 1,132,000 | 810 |
| 2007-11-01 | 403 | 415 | 403 | 410 | 1,138,000 | 820 |
| 2007-10-31 | 401 | 407 | 395 | 402 | 1,692,000 | 804 |
| 2007-10-30 | 395 | 399 | 388 | 391 | 2,099,000 | 782 |
| 2007-10-29 | 424 | 427 | 420 | 420 | 415,000 | 840 |
| 2007-10-26 | 427 | 427 | 419 | 421 | 762,000 | 842 |
| 2007-10-25 | 426 | 431 | 420 | 426 | 574,000 | 852 |
| 2007-10-24 | 432 | 436 | 422 | 423 | 971,000 | 846 |
| 2007-10-23 | 429 | 437 | 428 | 431 | 618,000 | 862 |
| 2007-10-22 | 428 | 435 | 428 | 431 | 940,000 | 862 |
| 2007-10-19 | 452 | 452 | 441 | 445 | 787,000 | 890 |
| 2007-10-18 | 448 | 457 | 447 | 457 | 675,000 | 914 |
| 2007-10-17 | 443 | 457 | 443 | 451 | 1,095,000 | 902 |
| 2007-10-16 | 452 | 452 | 446 | 447 | 470,000 | 894 |
| 2007-10-15 | 450 | 452 | 445 | 448 | 366,000 | 896 |
| 2007-10-12 | 446 | 451 | 441 | 443 | 1,363,000 | 886 |
| 2007-10-11 | 433 | 445 | 431 | 445 | 889,000 | 890 |
| 2007-10-10 | 441 | 442 | 436 | 436 | 446,000 | 872 |
| 2007-10-09 | 437 | 442 | 436 | 439 | 339,000 | 878 |
| 2007-10-05 | 435 | 439 | 432 | 432 | 607,000 | 864 |
| 2007-10-04 | 436 | 439 | 433 | 434 | 798,000 | 868 |
| 2007-10-03 | 438 | 443 | 437 | 442 | 500,000 | 884 |
| 2007-10-02 | 433 | 435 | 431 | 434 | 542,000 | 868 |
| 2007-10-01 | 425 | 429 | 422 | 427 | 876,000 | 854 |
| 2007-09-28 | 435 | 436 | 428 | 428 | 559,000 | 856 |
| 2007-09-27 | 427 | 434 | 427 | 434 | 538,000 | 868 |
| 2007-09-26 | 429 | 430 | 426 | 428 | 376,000 | 856 |
| 2007-09-25 | 432 | 432 | 421 | 424 | 733,000 | 848 |
| 2007-09-21 | 419 | 426 | 417 | 425 | 806,000 | 850 |
| 2007-09-20 | 425 | 427 | 421 | 426 | 467,000 | 852 |
| 2007-09-19 | 416 | 425 | 410 | 421 | 819,000 | 842 |
| 2007-09-18 | 414 | 416 | 406 | 406 | 772,000 | 812 |
| 2007-09-14 | 412 | 416 | 407 | 414 | 3,276,000 | 828 |
| 2007-09-13 | 413 | 414 | 408 | 413 | 780,000 | 826 |
| 2007-09-12 | 408 | 412 | 402 | 403 | 664,000 | 806 |
| 2007-09-11 | 404 | 409 | 400 | 409 | 890,000 | 818 |
| 2007-09-10 | 405 | 414 | 402 | 403 | 1,047,000 | 806 |
| 2007-09-07 | 407 | 413 | 405 | 409 | 1,032,000 | 818 |
| 2007-09-06 | 401 | 412 | 400 | 412 | 909,000 | 824 |
| 2007-09-05 | 413 | 416 | 404 | 404 | 1,178,000 | 808 |
| 2007-09-04 | 421 | 421 | 411 | 418 | 432,000 | 836 |
| 2007-09-03 | 414 | 422 | 412 | 416 | 904,000 | 832 |
| 2007-08-31 | 405 | 419 | 405 | 418 | 1,211,000 | 836 |
| 2007-08-30 | 405 | 406 | 398 | 402 | 528,000 | 804 |
| 2007-08-29 | 395 | 400 | 394 | 400 | 554,000 | 800 |
| 2007-08-28 | 404 | 405 | 396 | 405 | 636,000 | 810 |
| 2007-08-27 | 405 | 410 | 403 | 406 | 850,000 | 812 |
| 2007-08-24 | 408 | 409 | 403 | 403 | 803,000 | 806 |
| 2007-08-23 | 404 | 412 | 402 | 405 | 1,009,000 | 810 |
| 2007-08-22 | 393 | 400 | 390 | 398 | 904,000 | 796 |
| 2007-08-21 | 391 | 405 | 391 | 398 | 1,157,000 | 796 |
| 2007-08-20 | 396 | 403 | 391 | 392 | 1,089,000 | 784 |
| 2007-08-17 | 414 | 416 | 389 | 390 | 1,886,000 | 780 |
| 2007-08-16 | 412 | 413 | 403 | 409 | 1,435,000 | 818 |
| 2007-08-15 | 421 | 424 | 416 | 417 | 959,000 | 834 |
| 2007-08-14 | 420 | 430 | 420 | 429 | 715,000 | 858 |
| 2007-08-13 | 404 | 427 | 404 | 421 | 1,738,000 | 842 |
| 2007-08-10 | 415 | 416 | 400 | 403 | 3,066,000 | 806 |
| 2007-08-09 | 446 | 448 | 422 | 425 | 1,924,000 | 850 |
| 2007-08-08 | 446 | 452 | 440 | 441 | 957,000 | 882 |
| 2007-08-07 | 446 | 448 | 441 | 441 | 620,000 | 882 |
| 2007-08-06 | 437 | 443 | 435 | 441 | 1,382,000 | 882 |
| 2007-08-03 | 450 | 458 | 443 | 446 | 1,028,000 | 892 |
| 2007-08-02 | 455 | 461 | 446 | 455 | 1,177,000 | 910 |
| 2007-08-01 | 451 | 464 | 451 | 455 | 956,000 | 910 |
| 2007-07-31 | 463 | 464 | 457 | 458 | 581,000 | 916 |
| 2007-07-30 | 450 | 465 | 446 | 464 | 984,000 | 928 |
| 2007-07-27 | 461 | 464 | 456 | 457 | 921,000 | 914 |
| 2007-07-26 | 480 | 481 | 474 | 476 | 432,000 | 952 |
| 2007-07-25 | 478 | 483 | 475 | 479 | 438,000 | 958 |
| 2007-07-24 | 483 | 489 | 480 | 483 | 537,000 | 966 |
| 2007-07-23 | 485 | 486 | 480 | 484 | 822,000 | 968 |
| 2007-07-20 | 494 | 495 | 490 | 492 | 452,000 | 984 |
| 2007-07-19 | 489 | 494 | 487 | 494 | 514,000 | 988 |
| 2007-07-18 | 489 | 490 | 487 | 488 | 532,000 | 976 |
| 2007-07-17 | 489 | 492 | 488 | 490 | 473,000 | 980 |
| 2007-07-13 | 483 | 492 | 480 | 485 | 1,833,000 | 970 |
| 2007-07-12 | 477 | 483 | 474 | 475 | 458,000 | 950 |
| 2007-07-11 | 475 | 481 | 475 | 476 | 711,000 | 952 |
| 2007-07-10 | 483 | 487 | 480 | 483 | 433,000 | 966 |
| 2007-07-09 | 481 | 488 | 481 | 488 | 360,000 | 976 |
| 2007-07-06 | 483 | 483 | 474 | 477 | 968,000 | 954 |
| 2007-07-05 | 476 | 484 | 476 | 482 | 603,000 | 964 |
| 2007-07-04 | 483 | 486 | 477 | 479 | 558,000 | 958 |
| 2007-07-03 | 489 | 489 | 482 | 485 | 629,000 | 970 |
| 2007-07-02 | 481 | 495 | 481 | 490 | 1,055,000 | 980 |
| 2007-06-29 | 485 | 487 | 483 | 485 | 441,000 | 970 |
| 2007-06-28 | 478 | 487 | 477 | 487 | 705,000 | 974 |
| 2007-06-27 | 476 | 478 | 469 | 478 | 1,355,000 | 956 |
| 2007-06-26 | 475 | 484 | 471 | 482 | 779,000 | 964 |
| 2007-06-25 | 480 | 485 | 477 | 478 | 843,000 | 956 |
| 2007-06-22 | 480 | 484 | 476 | 484 | 940,000 | 968 |
| 2007-06-21 | 469 | 481 | 469 | 479 | 879,000 | 958 |
| 2007-06-20 | 469 | 476 | 467 | 474 | 843,000 | 948 |
| 2007-06-19 | 465 | 469 | 465 | 469 | 416,000 | 938 |
| 2007-06-18 | 466 | 471 | 466 | 469 | 419,000 | 938 |
| 2007-06-15 | 459 | 466 | 459 | 464 | 495,000 | 928 |
| 2007-06-14 | 459 | 463 | 458 | 461 | 330,000 | 922 |
| 2007-06-13 | 464 | 464 | 458 | 459 | 603,000 | 918 |
| 2007-06-12 | 464 | 464 | 461 | 463 | 585,000 | 926 |
| 2007-06-11 | 467 | 468 | 462 | 464 | 610,000 | 928 |
| 2007-06-08 | 458 | 462 | 455 | 458 | 3,845,000 | 916 |
| 2007-06-07 | 459 | 461 | 458 | 460 | 547,000 | 920 |
| 2007-06-06 | 456 | 464 | 456 | 463 | 855,000 | 926 |
| 2007-06-05 | 463 | 463 | 459 | 459 | 755,000 | 918 |
| 2007-06-04 | 462 | 466 | 458 | 460 | 1,127,000 | 920 |
| 2007-06-01 | 463 | 465 | 460 | 462 | 807,000 | 924 |
| 2007-05-31 | 462 | 467 | 459 | 462 | 1,223,000 | 924 |
| 2007-05-30 | 465 | 465 | 459 | 463 | 718,000 | 926 |
| 2007-05-29 | 458 | 466 | 457 | 464 | 592,000 | 928 |
| 2007-05-28 | 461 | 461 | 458 | 461 | 708,000 | 922 |
| 2007-05-25 | 469 | 470 | 459 | 465 | 1,074,000 | 930 |
| 2007-05-24 | 474 | 475 | 471 | 474 | 639,000 | 948 |
| 2007-05-23 | 477 | 480 | 475 | 475 | 789,000 | 950 |
| 2007-05-22 | 475 | 478 | 472 | 476 | 616,000 | 952 |
| 2007-05-21 | 470 | 478 | 468 | 475 | 500,000 | 950 |
| 2007-05-18 | 476 | 476 | 466 | 470 | 818,000 | 940 |
| 2007-05-17 | 473 | 478 | 473 | 475 | 623,000 | 950 |
| 2007-05-16 | 471 | 473 | 466 | 473 | 645,000 | 946 |
| 2007-05-15 | 476 | 476 | 468 | 475 | 737,000 | 950 |
| 2007-05-14 | 488 | 489 | 480 | 480 | 766,000 | 960 |
| 2007-05-11 | 483 | 485 | 475 | 484 | 2,327,000 | 968 |
| 2007-05-10 | 480 | 487 | 479 | 486 | 855,000 | 972 |
| 2007-05-09 | 477 | 485 | 477 | 483 | 1,030,000 | 966 |
| 2007-05-08 | 470 | 483 | 470 | 481 | 1,676,000 | 962 |
| 2007-05-07 | 472 | 481 | 470 | 474 | 968,000 | 948 |
| 2007-05-02 | 463 | 474 | 462 | 470 | 1,002,000 | 940 |
| 2007-05-01 | 459 | 460 | 452 | 458 | 677,000 | 916 |
| 2007-04-27 | 453 | 462 | 453 | 460 | 1,345,000 | 920 |
| 2007-04-26 | 463 | 468 | 461 | 463 | 783,000 | 926 |
| 2007-04-25 | 451 | 456 | 447 | 453 | 1,175,000 | 906 |
| 2007-04-24 | 455 | 459 | 452 | 453 | 1,063,000 | 906 |
| 2007-04-23 | 460 | 466 | 458 | 460 | 1,434,000 | 920 |
| 2007-04-20 | 462 | 464 | 457 | 457 | 729,000 | 914 |
| 2007-04-19 | 468 | 470 | 456 | 462 | 1,492,000 | 924 |
| 2007-04-18 | 473 | 478 | 469 | 474 | 752,000 | 948 |
| 2007-04-17 | 486 | 491 | 469 | 470 | 1,364,000 | 940 |
| 2007-04-16 | 485 | 492 | 483 | 484 | 961,000 | 968 |
| 2007-04-13 | 485 | 487 | 477 | 480 | 929,000 | 960 |
| 2007-04-12 | 482 | 483 | 476 | 480 | 565,000 | 960 |
| 2007-04-11 | 488 | 488 | 482 | 486 | 572,000 | 972 |
| 2007-04-10 | 486 | 490 | 484 | 487 | 695,000 | 974 |
| 2007-04-09 | 488 | 493 | 484 | 492 | 770,000 | 984 |
| 2007-04-06 | 481 | 488 | 481 | 485 | 669,000 | 970 |
| 2007-04-05 | 476 | 483 | 476 | 480 | 599,000 | 960 |
| 2007-04-04 | 479 | 484 | 475 | 479 | 675,000 | 958 |
| 2007-04-03 | 469 | 476 | 469 | 475 | 746,000 | 950 |
| 2007-04-02 | 483 | 486 | 468 | 472 | 1,324,000 | 944 |
| 2007-03-30 | 490 | 490 | 482 | 490 | 663,000 | 980 |
| 2007-03-29 | 484 | 493 | 480 | 489 | 894,000 | 978 |
| 2007-03-28 | 483 | 490 | 482 | 488 | 1,120,000 | 976 |
| 2007-03-27 | 478 | 490 | 478 | 483 | 905,000 | 966 |
| 2007-03-26 | 480 | 484 | 478 | 483 | 860,000 | 966 |
| 2007-03-23 | 484 | 484 | 473 | 476 | 781,000 | 952 |
| 2007-03-22 | 477 | 485 | 475 | 483 | 1,208,000 | 966 |
| 2007-03-20 | 460 | 468 | 460 | 467 | 738,000 | 934 |
| 2007-03-19 | 451 | 459 | 447 | 457 | 1,017,000 | 914 |
| 2007-03-16 | 454 | 460 | 452 | 454 | 956,000 | 908 |
| 2007-03-15 | 451 | 457 | 450 | 453 | 893,000 | 906 |
| 2007-03-14 | 447 | 452 | 446 | 447 | 1,220,000 | 894 |
| 2007-03-13 | 461 | 464 | 456 | 460 | 1,830,000 | 920 |
| 2007-03-12 | 475 | 478 | 469 | 471 | 762,000 | 942 |
| 2007-03-09 | 473 | 479 | 468 | 473 | 4,214,000 | 946 |
| 2007-03-08 | 451 | 468 | 451 | 468 | 1,315,000 | 936 |
| 2007-03-07 | 465 | 470 | 453 | 454 | 1,947,000 | 908 |
| 2007-03-06 | 453 | 470 | 452 | 464 | 1,246,000 | 928 |
| 2007-03-05 | 472 | 475 | 454 | 458 | 1,447,000 | 916 |
| 2007-03-02 | 482 | 485 | 473 | 480 | 1,044,000 | 960 |
| 2007-03-01 | 481 | 491 | 477 | 488 | 1,428,000 | 976 |
| 2007-02-28 | 473 | 485 | 460 | 485 | 1,317,000 | 970 |
| 2007-02-27 | 506 | 507 | 495 | 498 | 1,045,000 | 996 |
| 2007-02-26 | 498 | 510 | 498 | 510 | 1,854,000 | 1,020 |
| 2007-02-23 | 494 | 494 | 487 | 488 | 853,000 | 976 |
| 2007-02-22 | 492 | 495 | 490 | 494 | 979,000 | 988 |
| 2007-02-21 | 487 | 493 | 486 | 489 | 1,211,000 | 978 |
| 2007-02-20 | 483 | 484 | 479 | 483 | 486,000 | 966 |
| 2007-02-19 | 485 | 488 | 481 | 484 | 540,000 | 968 |
| 2007-02-16 | 483 | 488 | 481 | 487 | 1,369,000 | 974 |
| 2007-02-15 | 475 | 485 | 472 | 484 | 1,343,000 | 968 |
| 2007-02-14 | 466 | 475 | 466 | 474 | 834,000 | 948 |
| 2007-02-13 | 468 | 474 | 464 | 468 | 824,000 | 936 |
| 2007-02-09 | 456 | 465 | 456 | 461 | 1,307,000 | 922 |
| 2007-02-08 | 458 | 459 | 449 | 454 | 731,000 | 908 |
| 2007-02-07 | 455 | 459 | 451 | 457 | 992,000 | 914 |
| 2007-02-06 | 454 | 458 | 450 | 457 | 798,000 | 914 |
| 2007-02-05 | 455 | 455 | 448 | 450 | 499,000 | 900 |
| 2007-02-02 | 452 | 455 | 451 | 452 | 491,000 | 904 |
| 2007-02-01 | 446 | 453 | 445 | 451 | 638,000 | 902 |
| 2007-01-31 | 455 | 455 | 444 | 447 | 803,000 | 894 |
| 2007-01-30 | 452 | 457 | 452 | 455 | 524,000 | 910 |
| 2007-01-29 | 452 | 455 | 449 | 452 | 696,000 | 904 |
| 2007-01-26 | 453 | 456 | 448 | 455 | 1,014,000 | 910 |
| 2007-01-25 | 465 | 466 | 457 | 460 | 653,000 | 920 |
| 2007-01-24 | 467 | 467 | 461 | 462 | 802,000 | 924 |
| 2007-01-23 | 461 | 466 | 457 | 464 | 593,000 | 928 |
| 2007-01-22 | 459 | 471 | 459 | 466 | 951,000 | 932 |
| 2007-01-19 | 462 | 462 | 449 | 458 | 862,000 | 916 |
| 2007-01-18 | 456 | 463 | 454 | 459 | 834,000 | 918 |
| 2007-01-17 | 445 | 458 | 444 | 458 | 1,066,000 | 916 |
| 2007-01-16 | 446 | 452 | 445 | 446 | 410,000 | 892 |
| 2007-01-15 | 440 | 457 | 439 | 451 | 1,193,000 | 902 |
| 2007-01-12 | 431 | 444 | 429 | 440 | 1,818,000 | 880 |
| 2007-01-11 | 429 | 433 | 428 | 429 | 779,000 | 858 |
| 2007-01-10 | 434 | 436 | 429 | 431 | 731,000 | 862 |
| 2007-01-09 | 428 | 436 | 428 | 436 | 571,000 | 872 |
| 2007-01-05 | 436 | 437 | 426 | 431 | 796,000 | 862 |
| 2007-01-04 | 432 | 435 | 432 | 434 | 242,000 | 868 |
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
