4045 東亞合成(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 272 | 272 | 268 | 268 | 199,000 | 536 |
| 2008-12-29 | 273 | 276 | 266 | 273 | 382,000 | 546 |
| 2008-12-26 | 264 | 270 | 264 | 270 | 267,000 | 540 |
| 2008-12-25 | 252 | 266 | 247 | 266 | 513,000 | 532 |
| 2008-12-24 | 265 | 265 | 254 | 256 | 545,000 | 512 |
| 2008-12-22 | 251 | 263 | 251 | 262 | 374,000 | 524 |
| 2008-12-19 | 251 | 256 | 250 | 250 | 354,000 | 500 |
| 2008-12-18 | 254 | 259 | 251 | 256 | 432,000 | 512 |
| 2008-12-17 | 267 | 267 | 248 | 257 | 569,000 | 514 |
| 2008-12-16 | 265 | 265 | 258 | 262 | 518,000 | 524 |
| 2008-12-15 | 263 | 268 | 262 | 268 | 426,000 | 536 |
| 2008-12-12 | 260 | 261 | 243 | 252 | 1,245,000 | 504 |
| 2008-12-11 | 265 | 270 | 261 | 270 | 645,000 | 540 |
| 2008-12-10 | 259 | 276 | 258 | 265 | 2,163,000 | 530 |
| 2008-12-09 | 253 | 253 | 243 | 244 | 686,000 | 488 |
| 2008-12-08 | 240 | 256 | 240 | 255 | 959,000 | 510 |
| 2008-12-05 | 241 | 244 | 235 | 237 | 941,000 | 474 |
| 2008-12-04 | 241 | 241 | 234 | 236 | 698,000 | 472 |
| 2008-12-03 | 236 | 246 | 236 | 243 | 816,000 | 486 |
| 2008-12-02 | 235 | 241 | 233 | 233 | 846,000 | 466 |
| 2008-12-01 | 238 | 248 | 236 | 245 | 816,000 | 490 |
| 2008-11-28 | 233 | 239 | 231 | 237 | 837,000 | 474 |
| 2008-11-27 | 230 | 236 | 229 | 232 | 1,034,000 | 464 |
| 2008-11-26 | 233 | 234 | 224 | 227 | 741,000 | 454 |
| 2008-11-25 | 229 | 236 | 221 | 233 | 1,667,000 | 466 |
| 2008-11-21 | 207 | 224 | 203 | 224 | 1,975,000 | 448 |
| 2008-11-20 | 212 | 220 | 210 | 214 | 1,352,000 | 428 |
| 2008-11-19 | 212 | 217 | 208 | 214 | 1,237,000 | 428 |
| 2008-11-18 | 212 | 219 | 206 | 209 | 1,614,000 | 418 |
| 2008-11-17 | 211 | 224 | 210 | 221 | 1,231,000 | 442 |
| 2008-11-14 | 222 | 224 | 215 | 216 | 1,206,000 | 432 |
| 2008-11-13 | 219 | 219 | 210 | 211 | 1,327,000 | 422 |
| 2008-11-12 | 216 | 230 | 216 | 220 | 1,284,000 | 440 |
| 2008-11-11 | 216 | 230 | 216 | 225 | 1,661,000 | 450 |
| 2008-11-10 | 218 | 230 | 216 | 226 | 1,733,000 | 452 |
| 2008-11-07 | 205 | 213 | 201 | 208 | 2,431,000 | 416 |
| 2008-11-06 | 214 | 227 | 212 | 220 | 1,767,000 | 440 |
| 2008-11-05 | 214 | 223 | 209 | 222 | 1,768,000 | 444 |
| 2008-11-04 | 204 | 208 | 202 | 206 | 3,604,000 | 412 |
| 2008-10-31 | 216 | 217 | 203 | 206 | 3,469,000 | 412 |
| 2008-10-30 | 199 | 230 | 199 | 220 | 4,030,000 | 440 |
| 2008-10-29 | 198 | 199 | 176 | 186 | 3,258,000 | 372 |
| 2008-10-28 | 159 | 188 | 156 | 188 | 2,060,000 | 376 |
| 2008-10-27 | 189 | 192 | 167 | 169 | 2,087,000 | 338 |
| 2008-10-24 | 219 | 221 | 195 | 199 | 1,995,000 | 398 |
| 2008-10-23 | 206 | 218 | 197 | 214 | 2,687,000 | 428 |
| 2008-10-22 | 210 | 219 | 206 | 212 | 2,915,000 | 424 |
| 2008-10-21 | 225 | 228 | 218 | 222 | 2,209,000 | 444 |
| 2008-10-20 | 224 | 227 | 217 | 225 | 2,397,000 | 450 |
| 2008-10-17 | 207 | 210 | 200 | 209 | 2,250,000 | 418 |
| 2008-10-16 | 206 | 209 | 191 | 192 | 2,108,000 | 384 |
| 2008-10-15 | 222 | 226 | 215 | 226 | 1,664,000 | 452 |
| 2008-10-14 | 230 | 230 | 216 | 223 | 1,615,000 | 446 |
| 2008-10-10 | 194 | 201 | 182 | 196 | 3,199,000 | 392 |
| 2008-10-09 | 194 | 211 | 194 | 204 | 2,872,000 | 408 |
| 2008-10-08 | 211 | 224 | 196 | 199 | 3,992,000 | 398 |
| 2008-10-07 | 210 | 229 | 202 | 221 | 3,063,000 | 442 |
| 2008-10-06 | 247 | 249 | 219 | 226 | 2,790,000 | 452 |
| 2008-10-03 | 256 | 260 | 247 | 255 | 4,225,000 | 510 |
| 2008-10-02 | 270 | 271 | 243 | 246 | 6,272,000 | 492 |
| 2008-10-01 | 269 | 272 | 253 | 266 | 10,591,000 | 532 |
| 2008-09-30 | 281 | 285 | 256 | 265 | 22,160,000 | 530 |
| 2008-09-29 | 303 | 308 | 297 | 301 | 3,476,000 | 602 |
| 2008-09-26 | 316 | 321 | 301 | 302 | 3,108,000 | 604 |
| 2008-09-25 | 309 | 321 | 297 | 311 | 3,524,000 | 622 |
| 2008-09-24 | 315 | 319 | 307 | 308 | 3,233,000 | 616 |
| 2008-09-22 | 320 | 327 | 319 | 320 | 1,385,000 | 640 |
| 2008-09-19 | 318 | 323 | 313 | 317 | 1,519,000 | 634 |
| 2008-09-18 | 319 | 324 | 306 | 317 | 3,078,000 | 634 |
| 2008-09-17 | 348 | 349 | 316 | 324 | 3,273,000 | 648 |
| 2008-09-16 | 345 | 357 | 333 | 333 | 4,877,000 | 666 |
| 2008-09-12 | 339 | 341 | 335 | 340 | 4,652,000 | 680 |
| 2008-09-11 | 341 | 343 | 333 | 335 | 2,294,000 | 670 |
| 2008-09-10 | 339 | 350 | 337 | 345 | 2,862,000 | 690 |
| 2008-09-09 | 365 | 366 | 347 | 354 | 5,114,000 | 708 |
| 2008-09-08 | 389 | 404 | 387 | 400 | 1,365,000 | 800 |
| 2008-09-05 | 400 | 402 | 381 | 387 | 2,054,000 | 774 |
| 2008-09-04 | 408 | 408 | 397 | 405 | 1,641,000 | 810 |
| 2008-09-03 | 408 | 416 | 402 | 404 | 2,472,000 | 808 |
| 2008-09-02 | 405 | 412 | 390 | 399 | 1,562,000 | 798 |
| 2008-09-01 | 411 | 413 | 408 | 409 | 868,000 | 818 |
| 2008-08-29 | 403 | 415 | 400 | 415 | 1,724,000 | 830 |
| 2008-08-28 | 401 | 401 | 393 | 400 | 1,032,000 | 800 |
| 2008-08-27 | 396 | 402 | 394 | 401 | 953,000 | 802 |
| 2008-08-26 | 397 | 400 | 393 | 395 | 1,187,000 | 790 |
| 2008-08-25 | 395 | 404 | 395 | 397 | 961,000 | 794 |
| 2008-08-22 | 397 | 398 | 387 | 390 | 1,880,000 | 780 |
| 2008-08-21 | 399 | 406 | 394 | 396 | 1,629,000 | 792 |
| 2008-08-20 | 409 | 415 | 400 | 401 | 1,666,000 | 802 |
| 2008-08-19 | 414 | 415 | 400 | 405 | 1,018,000 | 810 |
| 2008-08-18 | 406 | 421 | 401 | 410 | 1,246,000 | 820 |
| 2008-08-15 | 405 | 414 | 402 | 408 | 1,174,000 | 816 |
| 2008-08-14 | 397 | 409 | 394 | 400 | 928,000 | 800 |
| 2008-08-13 | 413 | 414 | 396 | 401 | 960,000 | 802 |
| 2008-08-12 | 424 | 424 | 413 | 416 | 1,272,000 | 832 |
| 2008-08-11 | 420 | 429 | 416 | 428 | 1,076,000 | 856 |
| 2008-08-08 | 397 | 420 | 393 | 418 | 3,403,000 | 836 |
| 2008-08-07 | 420 | 425 | 392 | 400 | 1,720,000 | 800 |
| 2008-08-06 | 421 | 426 | 407 | 415 | 2,303,000 | 830 |
| 2008-08-05 | 415 | 422 | 405 | 406 | 1,790,000 | 812 |
| 2008-08-04 | 429 | 438 | 413 | 414 | 2,016,000 | 828 |
| 2008-08-01 | 442 | 443 | 429 | 431 | 1,544,000 | 862 |
| 2008-07-31 | 431 | 456 | 431 | 452 | 3,491,000 | 904 |
| 2008-07-30 | 428 | 436 | 426 | 432 | 1,887,000 | 864 |
| 2008-07-29 | 409 | 422 | 406 | 419 | 3,187,000 | 838 |
| 2008-07-28 | 402 | 411 | 401 | 408 | 1,816,000 | 816 |
| 2008-07-25 | 393 | 396 | 388 | 393 | 1,040,000 | 786 |
| 2008-07-24 | 389 | 392 | 380 | 392 | 851,000 | 784 |
| 2008-07-23 | 385 | 390 | 384 | 388 | 588,000 | 776 |
| 2008-07-22 | 375 | 384 | 374 | 383 | 1,516,000 | 766 |
| 2008-07-18 | 372 | 372 | 363 | 365 | 1,014,000 | 730 |
| 2008-07-17 | 368 | 372 | 366 | 371 | 910,000 | 742 |
| 2008-07-16 | 375 | 382 | 364 | 364 | 1,597,000 | 728 |
| 2008-07-15 | 385 | 388 | 376 | 379 | 902,000 | 758 |
| 2008-07-14 | 384 | 394 | 378 | 381 | 1,749,000 | 762 |
| 2008-07-11 | 383 | 390 | 377 | 383 | 3,234,000 | 766 |
| 2008-07-10 | 369 | 376 | 369 | 373 | 1,072,000 | 746 |
| 2008-07-09 | 381 | 386 | 371 | 373 | 1,411,000 | 746 |
| 2008-07-08 | 377 | 382 | 362 | 366 | 2,059,000 | 732 |
| 2008-07-07 | 383 | 385 | 375 | 380 | 954,000 | 760 |
| 2008-07-04 | 382 | 384 | 374 | 382 | 1,347,000 | 764 |
| 2008-07-03 | 393 | 393 | 379 | 379 | 2,280,000 | 758 |
| 2008-07-02 | 398 | 399 | 389 | 396 | 1,944,000 | 792 |
| 2008-07-01 | 397 | 404 | 388 | 396 | 1,640,000 | 792 |
| 2008-06-30 | 392 | 396 | 386 | 392 | 1,067,000 | 784 |
| 2008-06-27 | 378 | 391 | 376 | 391 | 1,223,000 | 782 |
| 2008-06-26 | 386 | 392 | 384 | 385 | 1,013,000 | 770 |
| 2008-06-25 | 375 | 390 | 371 | 389 | 1,474,000 | 778 |
| 2008-06-24 | 384 | 387 | 378 | 381 | 1,057,000 | 762 |
| 2008-06-23 | 380 | 394 | 380 | 389 | 731,000 | 778 |
| 2008-06-20 | 397 | 401 | 386 | 386 | 1,053,000 | 772 |
| 2008-06-19 | 397 | 404 | 392 | 397 | 1,227,000 | 794 |
| 2008-06-18 | 400 | 405 | 394 | 403 | 1,235,000 | 806 |
| 2008-06-17 | 390 | 403 | 389 | 396 | 1,697,000 | 792 |
| 2008-06-16 | 379 | 392 | 379 | 385 | 1,640,000 | 770 |
| 2008-06-13 | 384 | 392 | 371 | 372 | 7,502,000 | 744 |
| 2008-06-12 | 358 | 364 | 358 | 364 | 1,021,000 | 728 |
| 2008-06-11 | 368 | 371 | 367 | 369 | 916,000 | 738 |
| 2008-06-10 | 376 | 379 | 352 | 364 | 1,996,000 | 728 |
| 2008-06-09 | 376 | 378 | 373 | 376 | 684,000 | 752 |
| 2008-06-06 | 390 | 392 | 384 | 386 | 1,032,000 | 772 |
| 2008-06-05 | 382 | 384 | 378 | 381 | 1,017,000 | 762 |
| 2008-06-04 | 388 | 389 | 382 | 384 | 1,342,000 | 768 |
| 2008-06-03 | 393 | 393 | 387 | 390 | 987,000 | 780 |
| 2008-06-02 | 398 | 403 | 393 | 400 | 1,010,000 | 800 |
| 2008-05-30 | 410 | 410 | 396 | 402 | 1,270,000 | 804 |
| 2008-05-29 | 401 | 411 | 397 | 410 | 793,000 | 820 |
| 2008-05-28 | 400 | 402 | 393 | 395 | 678,000 | 790 |
| 2008-05-27 | 402 | 409 | 401 | 403 | 485,000 | 806 |
| 2008-05-26 | 407 | 408 | 396 | 403 | 932,000 | 806 |
| 2008-05-23 | 396 | 418 | 395 | 408 | 875,000 | 816 |
| 2008-05-22 | 388 | 401 | 388 | 398 | 647,000 | 796 |
| 2008-05-21 | 396 | 404 | 396 | 399 | 486,000 | 798 |
| 2008-05-20 | 404 | 407 | 400 | 402 | 609,000 | 804 |
| 2008-05-19 | 412 | 412 | 404 | 410 | 462,000 | 820 |
| 2008-05-16 | 415 | 418 | 407 | 409 | 923,000 | 818 |
| 2008-05-15 | 404 | 412 | 403 | 410 | 1,084,000 | 820 |
| 2008-05-14 | 390 | 403 | 390 | 403 | 923,000 | 806 |
| 2008-05-13 | 386 | 395 | 386 | 390 | 1,123,000 | 780 |
| 2008-05-12 | 380 | 389 | 377 | 384 | 980,000 | 768 |
| 2008-05-09 | 394 | 396 | 386 | 388 | 1,924,000 | 776 |
| 2008-05-08 | 393 | 398 | 390 | 391 | 1,071,000 | 782 |
| 2008-05-07 | 402 | 409 | 394 | 398 | 1,175,000 | 796 |
| 2008-05-02 | 412 | 413 | 405 | 406 | 824,000 | 812 |
| 2008-05-01 | 418 | 419 | 403 | 405 | 1,756,000 | 810 |
| 2008-04-30 | 422 | 437 | 420 | 433 | 1,430,000 | 866 |
| 2008-04-28 | 422 | 422 | 410 | 413 | 1,576,000 | 826 |
| 2008-04-25 | 423 | 426 | 418 | 422 | 807,000 | 844 |
| 2008-04-24 | 419 | 421 | 410 | 412 | 670,000 | 824 |
| 2008-04-23 | 406 | 420 | 405 | 414 | 756,000 | 828 |
| 2008-04-22 | 412 | 415 | 406 | 407 | 933,000 | 814 |
| 2008-04-21 | 425 | 425 | 415 | 417 | 736,000 | 834 |
| 2008-04-18 | 411 | 420 | 411 | 415 | 968,000 | 830 |
| 2008-04-17 | 403 | 416 | 401 | 404 | 1,694,000 | 808 |
| 2008-04-16 | 402 | 403 | 393 | 393 | 1,509,000 | 786 |
| 2008-04-15 | 394 | 403 | 393 | 397 | 1,374,000 | 794 |
| 2008-04-14 | 396 | 406 | 391 | 399 | 1,402,000 | 798 |
| 2008-04-11 | 406 | 407 | 400 | 402 | 4,175,000 | 804 |
| 2008-04-10 | 424 | 424 | 413 | 416 | 1,194,000 | 832 |
| 2008-04-09 | 425 | 431 | 419 | 429 | 1,307,000 | 858 |
| 2008-04-08 | 416 | 426 | 415 | 421 | 809,000 | 842 |
| 2008-04-07 | 423 | 428 | 417 | 421 | 1,470,000 | 842 |
| 2008-04-04 | 428 | 429 | 422 | 427 | 772,000 | 854 |
| 2008-04-03 | 428 | 430 | 422 | 429 | 1,017,000 | 858 |
| 2008-04-02 | 430 | 433 | 426 | 433 | 1,206,000 | 866 |
| 2008-04-01 | 415 | 419 | 409 | 415 | 1,447,000 | 830 |
| 2008-03-31 | 409 | 412 | 401 | 409 | 1,191,000 | 818 |
| 2008-03-28 | 401 | 410 | 396 | 406 | 1,174,000 | 812 |
| 2008-03-27 | 395 | 403 | 391 | 400 | 1,094,000 | 800 |
| 2008-03-26 | 399 | 401 | 387 | 395 | 984,000 | 790 |
| 2008-03-25 | 389 | 401 | 387 | 400 | 1,162,000 | 800 |
| 2008-03-24 | 388 | 395 | 384 | 384 | 1,129,000 | 768 |
| 2008-03-21 | 379 | 391 | 377 | 390 | 795,000 | 780 |
| 2008-03-19 | 387 | 389 | 376 | 378 | 914,000 | 756 |
| 2008-03-18 | 363 | 376 | 363 | 373 | 1,090,000 | 746 |
| 2008-03-17 | 371 | 373 | 358 | 363 | 1,261,000 | 726 |
| 2008-03-14 | 382 | 391 | 374 | 377 | 5,790,000 | 754 |
| 2008-03-13 | 379 | 384 | 375 | 377 | 1,752,000 | 754 |
| 2008-03-12 | 386 | 388 | 376 | 384 | 1,487,000 | 768 |
| 2008-03-11 | 366 | 382 | 361 | 376 | 1,955,000 | 752 |
| 2008-03-10 | 362 | 379 | 362 | 375 | 2,206,000 | 750 |
| 2008-03-07 | 364 | 370 | 359 | 359 | 1,496,000 | 718 |
| 2008-03-06 | 366 | 382 | 366 | 375 | 1,617,000 | 750 |
| 2008-03-05 | 352 | 368 | 352 | 361 | 1,595,000 | 722 |
| 2008-03-04 | 353 | 355 | 343 | 353 | 1,236,000 | 706 |
| 2008-03-03 | 351 | 353 | 346 | 351 | 1,226,000 | 702 |
| 2008-02-29 | 359 | 366 | 354 | 361 | 833,000 | 722 |
| 2008-02-28 | 360 | 371 | 356 | 367 | 1,103,000 | 734 |
| 2008-02-27 | 364 | 372 | 363 | 369 | 656,000 | 738 |
| 2008-02-26 | 371 | 372 | 356 | 357 | 763,000 | 714 |
| 2008-02-25 | 351 | 366 | 351 | 365 | 1,697,000 | 730 |
| 2008-02-22 | 337 | 341 | 332 | 339 | 1,041,000 | 678 |
| 2008-02-21 | 325 | 343 | 325 | 340 | 1,235,000 | 680 |
| 2008-02-20 | 336 | 339 | 320 | 320 | 1,027,000 | 640 |
| 2008-02-19 | 343 | 344 | 336 | 341 | 968,000 | 682 |
| 2008-02-18 | 324 | 342 | 324 | 334 | 1,162,000 | 668 |
| 2008-02-15 | 320 | 327 | 313 | 323 | 1,744,000 | 646 |
| 2008-02-14 | 306 | 325 | 297 | 325 | 2,150,000 | 650 |
| 2008-02-13 | 294 | 300 | 291 | 296 | 972,000 | 592 |
| 2008-02-12 | 290 | 295 | 285 | 289 | 997,000 | 578 |
| 2008-02-08 | 287 | 295 | 285 | 292 | 2,189,000 | 584 |
| 2008-02-07 | 291 | 296 | 286 | 294 | 1,083,000 | 588 |
| 2008-02-06 | 303 | 304 | 292 | 296 | 1,203,000 | 592 |
| 2008-02-05 | 314 | 316 | 310 | 313 | 636,000 | 626 |
| 2008-02-04 | 320 | 323 | 314 | 317 | 745,000 | 634 |
| 2008-02-01 | 324 | 324 | 312 | 315 | 1,217,000 | 630 |
| 2008-01-31 | 312 | 328 | 309 | 327 | 1,388,000 | 654 |
| 2008-01-30 | 317 | 327 | 313 | 318 | 1,520,000 | 636 |
| 2008-01-29 | 310 | 319 | 310 | 318 | 818,000 | 636 |
| 2008-01-28 | 314 | 316 | 306 | 307 | 1,503,000 | 614 |
| 2008-01-25 | 314 | 321 | 313 | 318 | 852,000 | 636 |
| 2008-01-24 | 302 | 309 | 297 | 309 | 1,672,000 | 618 |
| 2008-01-23 | 292 | 302 | 290 | 295 | 1,240,000 | 590 |
| 2008-01-22 | 301 | 303 | 285 | 286 | 853,000 | 572 |
| 2008-01-21 | 315 | 317 | 306 | 306 | 866,000 | 612 |
| 2008-01-18 | 306 | 321 | 304 | 318 | 985,000 | 636 |
| 2008-01-17 | 304 | 316 | 301 | 316 | 1,032,000 | 632 |
| 2008-01-16 | 308 | 320 | 305 | 305 | 1,365,000 | 610 |
| 2008-01-15 | 330 | 332 | 316 | 320 | 1,313,000 | 640 |
| 2008-01-11 | 332 | 335 | 323 | 325 | 1,843,000 | 650 |
| 2008-01-10 | 338 | 340 | 333 | 333 | 700,000 | 666 |
| 2008-01-09 | 338 | 345 | 335 | 341 | 1,206,000 | 682 |
| 2008-01-08 | 341 | 348 | 340 | 347 | 811,000 | 694 |
| 2008-01-07 | 340 | 346 | 337 | 341 | 915,000 | 682 |
| 2008-01-04 | 351 | 353 | 341 | 343 | 582,000 | 686 |
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
