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
2007-12-28357360356356263,000712
2007-12-27368368363366235,000732
2007-12-26364365361365350,000730
2007-12-25355364355363650,000726
2007-12-213603603533571,208,000714
2007-12-20360360353353562,000706
2007-12-19362365357357827,000714
2007-12-183653703623661,196,000732
2007-12-17373378367367649,000734
2007-12-143773853773802,735,000760
2007-12-13384385378378502,000756
2007-12-12384387379386950,000772
2007-12-11385389383385621,000770
2007-12-10384384377380471,000760
2007-12-07384385380383705,000766
2007-12-06372373368373549,000746
2007-12-05362371361367816,000734
2007-12-04366372362362751,000724
2007-12-03371373367368646,000736
2007-11-30360370360366758,000732
2007-11-293553623553591,107,000718
2007-11-283543583463511,012,000702
2007-11-273473673453541,315,000708
2007-11-26356364351357599,000714
2007-11-223493553473511,041,000702
2007-11-213633633483491,041,000698
2007-11-203503633493631,146,000726
2007-11-19368369359360742,000720
2007-11-16368368360365574,000730
2007-11-15374379371372706,000744
2007-11-14371378369373921,000746
2007-11-133763773643681,000,000736
2007-11-12379381372377977,000754
2007-11-093853943823831,626,000766
2007-11-08386391385389737,000778
2007-11-07399400390391946,000782
2007-11-06399404398401574,000802
2007-11-05404406396396637,000792
2007-11-024014094014051,132,000810
2007-11-014034154034101,138,000820
2007-10-314014073954021,692,000804
2007-10-303953993883912,099,000782
2007-10-29424427420420415,000840
2007-10-26427427419421762,000842
2007-10-25426431420426574,000852
2007-10-24432436422423971,000846
2007-10-23429437428431618,000862
2007-10-22428435428431940,000862
2007-10-19452452441445787,000890
2007-10-18448457447457675,000914
2007-10-174434574434511,095,000902
2007-10-16452452446447470,000894
2007-10-15450452445448366,000896
2007-10-124464514414431,363,000886
2007-10-11433445431445889,000890
2007-10-10441442436436446,000872
2007-10-09437442436439339,000878
2007-10-05435439432432607,000864
2007-10-04436439433434798,000868
2007-10-03438443437442500,000884
2007-10-02433435431434542,000868
2007-10-01425429422427876,000854
2007-09-28435436428428559,000856
2007-09-27427434427434538,000868
2007-09-26429430426428376,000856
2007-09-25432432421424733,000848
2007-09-21419426417425806,000850
2007-09-20425427421426467,000852
2007-09-19416425410421819,000842
2007-09-18414416406406772,000812
2007-09-144124164074143,276,000828
2007-09-13413414408413780,000826
2007-09-12408412402403664,000806
2007-09-11404409400409890,000818
2007-09-104054144024031,047,000806
2007-09-074074134054091,032,000818
2007-09-06401412400412909,000824
2007-09-054134164044041,178,000808
2007-09-04421421411418432,000836
2007-09-03414422412416904,000832
2007-08-314054194054181,211,000836
2007-08-30405406398402528,000804
2007-08-29395400394400554,000800
2007-08-28404405396405636,000810
2007-08-27405410403406850,000812
2007-08-24408409403403803,000806
2007-08-234044124024051,009,000810
2007-08-22393400390398904,000796
2007-08-213914053913981,157,000796
2007-08-203964033913921,089,000784
2007-08-174144163893901,886,000780
2007-08-164124134034091,435,000818
2007-08-15421424416417959,000834
2007-08-14420430420429715,000858
2007-08-134044274044211,738,000842
2007-08-104154164004033,066,000806
2007-08-094464484224251,924,000850
2007-08-08446452440441957,000882
2007-08-07446448441441620,000882
2007-08-064374434354411,382,000882
2007-08-034504584434461,028,000892
2007-08-024554614464551,177,000910
2007-08-01451464451455956,000910
2007-07-31463464457458581,000916
2007-07-30450465446464984,000928
2007-07-27461464456457921,000914
2007-07-26480481474476432,000952
2007-07-25478483475479438,000958
2007-07-24483489480483537,000966
2007-07-23485486480484822,000968
2007-07-20494495490492452,000984
2007-07-19489494487494514,000988
2007-07-18489490487488532,000976
2007-07-17489492488490473,000980
2007-07-134834924804851,833,000970
2007-07-12477483474475458,000950
2007-07-11475481475476711,000952
2007-07-10483487480483433,000966
2007-07-09481488481488360,000976
2007-07-06483483474477968,000954
2007-07-05476484476482603,000964
2007-07-04483486477479558,000958
2007-07-03489489482485629,000970
2007-07-024814954814901,055,000980
2007-06-29485487483485441,000970
2007-06-28478487477487705,000974
2007-06-274764784694781,355,000956
2007-06-26475484471482779,000964
2007-06-25480485477478843,000956
2007-06-22480484476484940,000968
2007-06-21469481469479879,000958
2007-06-20469476467474843,000948
2007-06-19465469465469416,000938
2007-06-18466471466469419,000938
2007-06-15459466459464495,000928
2007-06-14459463458461330,000922
2007-06-13464464458459603,000918
2007-06-12464464461463585,000926
2007-06-11467468462464610,000928
2007-06-084584624554583,845,000916
2007-06-07459461458460547,000920
2007-06-06456464456463855,000926
2007-06-05463463459459755,000918
2007-06-044624664584601,127,000920
2007-06-01463465460462807,000924
2007-05-314624674594621,223,000924
2007-05-30465465459463718,000926
2007-05-29458466457464592,000928
2007-05-28461461458461708,000922
2007-05-254694704594651,074,000930
2007-05-24474475471474639,000948
2007-05-23477480475475789,000950
2007-05-22475478472476616,000952
2007-05-21470478468475500,000950
2007-05-18476476466470818,000940
2007-05-17473478473475623,000950
2007-05-16471473466473645,000946
2007-05-15476476468475737,000950
2007-05-14488489480480766,000960
2007-05-114834854754842,327,000968
2007-05-10480487479486855,000972
2007-05-094774854774831,030,000966
2007-05-084704834704811,676,000962
2007-05-07472481470474968,000948
2007-05-024634744624701,002,000940
2007-05-01459460452458677,000916
2007-04-274534624534601,345,000920
2007-04-26463468461463783,000926
2007-04-254514564474531,175,000906
2007-04-244554594524531,063,000906
2007-04-234604664584601,434,000920
2007-04-20462464457457729,000914
2007-04-194684704564621,492,000924
2007-04-18473478469474752,000948
2007-04-174864914694701,364,000940
2007-04-16485492483484961,000968
2007-04-13485487477480929,000960
2007-04-12482483476480565,000960
2007-04-11488488482486572,000972
2007-04-10486490484487695,000974
2007-04-09488493484492770,000984
2007-04-06481488481485669,000970
2007-04-05476483476480599,000960
2007-04-04479484475479675,000958
2007-04-03469476469475746,000950
2007-04-024834864684721,324,000944
2007-03-30490490482490663,000980
2007-03-29484493480489894,000978
2007-03-284834904824881,120,000976
2007-03-27478490478483905,000966
2007-03-26480484478483860,000966
2007-03-23484484473476781,000952
2007-03-224774854754831,208,000966
2007-03-20460468460467738,000934
2007-03-194514594474571,017,000914
2007-03-16454460452454956,000908
2007-03-15451457450453893,000906
2007-03-144474524464471,220,000894
2007-03-134614644564601,830,000920
2007-03-12475478469471762,000942
2007-03-094734794684734,214,000946
2007-03-084514684514681,315,000936
2007-03-074654704534541,947,000908
2007-03-064534704524641,246,000928
2007-03-054724754544581,447,000916
2007-03-024824854734801,044,000960
2007-03-014814914774881,428,000976
2007-02-284734854604851,317,000970
2007-02-275065074954981,045,000996
2007-02-264985104985101,854,0001,020
2007-02-23494494487488853,000976
2007-02-22492495490494979,000988
2007-02-214874934864891,211,000978
2007-02-20483484479483486,000966
2007-02-19485488481484540,000968
2007-02-164834884814871,369,000974
2007-02-154754854724841,343,000968
2007-02-14466475466474834,000948
2007-02-13468474464468824,000936
2007-02-094564654564611,307,000922
2007-02-08458459449454731,000908
2007-02-07455459451457992,000914
2007-02-06454458450457798,000914
2007-02-05455455448450499,000900
2007-02-02452455451452491,000904
2007-02-01446453445451638,000902
2007-01-31455455444447803,000894
2007-01-30452457452455524,000910
2007-01-29452455449452696,000904
2007-01-264534564484551,014,000910
2007-01-25465466457460653,000920
2007-01-24467467461462802,000924
2007-01-23461466457464593,000928
2007-01-22459471459466951,000932
2007-01-19462462449458862,000916
2007-01-18456463454459834,000918
2007-01-174454584444581,066,000916
2007-01-16446452445446410,000892
2007-01-154404574394511,193,000902
2007-01-124314444294401,818,000880
2007-01-11429433428429779,000858
2007-01-10434436429431731,000862
2007-01-09428436428436571,000872
2007-01-05436437426431796,000862
2007-01-04432435432434242,000868

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