4045 東亞合成(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 354 | 354 | 347 | 349 | 347,000 | 698 |
| 2009-12-29 | 352 | 355 | 351 | 352 | 269,000 | 704 |
| 2009-12-28 | 354 | 357 | 350 | 354 | 291,000 | 708 |
| 2009-12-25 | 359 | 359 | 354 | 356 | 339,000 | 712 |
| 2009-12-24 | 355 | 359 | 353 | 356 | 486,000 | 712 |
| 2009-12-22 | 345 | 352 | 344 | 351 | 725,000 | 702 |
| 2009-12-21 | 353 | 353 | 344 | 344 | 739,000 | 688 |
| 2009-12-18 | 347 | 355 | 344 | 352 | 872,000 | 704 |
| 2009-12-17 | 360 | 361 | 351 | 352 | 746,000 | 704 |
| 2009-12-16 | 358 | 363 | 355 | 361 | 698,000 | 722 |
| 2009-12-15 | 360 | 360 | 354 | 358 | 417,000 | 716 |
| 2009-12-14 | 361 | 361 | 354 | 360 | 604,000 | 720 |
| 2009-12-11 | 351 | 362 | 347 | 360 | 980,000 | 720 |
| 2009-12-10 | 348 | 364 | 348 | 352 | 1,032,000 | 704 |
| 2009-12-09 | 355 | 355 | 348 | 350 | 964,000 | 700 |
| 2009-12-08 | 353 | 355 | 350 | 354 | 507,000 | 708 |
| 2009-12-07 | 355 | 359 | 350 | 352 | 844,000 | 704 |
| 2009-12-04 | 345 | 356 | 343 | 350 | 1,557,000 | 700 |
| 2009-12-03 | 323 | 342 | 320 | 342 | 1,506,000 | 684 |
| 2009-12-02 | 324 | 324 | 315 | 319 | 1,606,000 | 638 |
| 2009-12-01 | 319 | 324 | 314 | 324 | 1,912,000 | 648 |
| 2009-11-30 | 314 | 324 | 313 | 324 | 743,000 | 648 |
| 2009-11-27 | 312 | 318 | 308 | 313 | 809,000 | 626 |
| 2009-11-26 | 318 | 327 | 316 | 317 | 1,234,000 | 634 |
| 2009-11-25 | 321 | 323 | 317 | 318 | 620,000 | 636 |
| 2009-11-24 | 311 | 316 | 308 | 314 | 632,000 | 628 |
| 2009-11-20 | 307 | 315 | 306 | 312 | 921,000 | 624 |
| 2009-11-19 | 310 | 314 | 305 | 309 | 925,000 | 618 |
| 2009-11-18 | 307 | 314 | 306 | 313 | 1,102,000 | 626 |
| 2009-11-17 | 318 | 320 | 310 | 312 | 909,000 | 624 |
| 2009-11-16 | 317 | 319 | 312 | 316 | 965,000 | 632 |
| 2009-11-13 | 321 | 324 | 317 | 322 | 895,000 | 644 |
| 2009-11-12 | 321 | 322 | 314 | 321 | 756,000 | 642 |
| 2009-11-11 | 319 | 322 | 316 | 317 | 635,000 | 634 |
| 2009-11-10 | 317 | 327 | 316 | 320 | 859,000 | 640 |
| 2009-11-09 | 319 | 321 | 313 | 315 | 758,000 | 630 |
| 2009-11-06 | 323 | 329 | 320 | 324 | 595,000 | 648 |
| 2009-11-05 | 328 | 328 | 321 | 328 | 739,000 | 656 |
| 2009-11-04 | 327 | 331 | 321 | 327 | 1,081,000 | 654 |
| 2009-11-02 | 311 | 329 | 310 | 329 | 1,437,000 | 658 |
| 2009-10-30 | 314 | 324 | 306 | 321 | 1,607,000 | 642 |
| 2009-10-29 | 295 | 297 | 288 | 294 | 675,000 | 588 |
| 2009-10-28 | 307 | 308 | 302 | 305 | 467,000 | 610 |
| 2009-10-27 | 317 | 317 | 307 | 307 | 763,000 | 614 |
| 2009-10-26 | 310 | 318 | 310 | 316 | 724,000 | 632 |
| 2009-10-23 | 308 | 314 | 308 | 311 | 652,000 | 622 |
| 2009-10-22 | 304 | 311 | 302 | 310 | 779,000 | 620 |
| 2009-10-21 | 302 | 309 | 302 | 306 | 439,000 | 612 |
| 2009-10-20 | 307 | 308 | 305 | 305 | 329,000 | 610 |
| 2009-10-19 | 301 | 305 | 300 | 305 | 475,000 | 610 |
| 2009-10-16 | 302 | 303 | 300 | 303 | 582,000 | 606 |
| 2009-10-15 | 295 | 302 | 294 | 298 | 400,000 | 596 |
| 2009-10-14 | 299 | 299 | 291 | 294 | 790,000 | 588 |
| 2009-10-13 | 305 | 309 | 301 | 303 | 590,000 | 606 |
| 2009-10-09 | 300 | 302 | 294 | 301 | 674,000 | 602 |
| 2009-10-08 | 300 | 300 | 291 | 295 | 471,000 | 590 |
| 2009-10-07 | 289 | 297 | 289 | 295 | 408,000 | 590 |
| 2009-10-06 | 291 | 296 | 284 | 290 | 980,000 | 580 |
| 2009-10-05 | 293 | 298 | 287 | 289 | 529,000 | 578 |
| 2009-10-02 | 291 | 297 | 289 | 295 | 583,000 | 590 |
| 2009-10-01 | 296 | 302 | 296 | 301 | 454,000 | 602 |
| 2009-09-30 | 301 | 305 | 299 | 305 | 494,000 | 610 |
| 2009-09-29 | 311 | 312 | 303 | 305 | 550,000 | 610 |
| 2009-09-28 | 318 | 318 | 306 | 311 | 532,000 | 622 |
| 2009-09-25 | 335 | 335 | 319 | 323 | 578,000 | 646 |
| 2009-09-24 | 317 | 330 | 317 | 330 | 610,000 | 660 |
| 2009-09-18 | 314 | 319 | 311 | 319 | 442,000 | 638 |
| 2009-09-17 | 324 | 324 | 312 | 318 | 486,000 | 636 |
| 2009-09-16 | 317 | 323 | 316 | 317 | 625,000 | 634 |
| 2009-09-15 | 324 | 325 | 317 | 321 | 612,000 | 642 |
| 2009-09-14 | 333 | 334 | 321 | 325 | 613,000 | 650 |
| 2009-09-11 | 328 | 335 | 325 | 328 | 1,089,000 | 656 |
| 2009-09-10 | 321 | 331 | 320 | 329 | 944,000 | 658 |
| 2009-09-09 | 329 | 329 | 321 | 323 | 812,000 | 646 |
| 2009-09-08 | 323 | 331 | 317 | 329 | 1,203,000 | 658 |
| 2009-09-07 | 312 | 328 | 311 | 324 | 1,412,000 | 648 |
| 2009-09-04 | 317 | 317 | 306 | 307 | 364,000 | 614 |
| 2009-09-03 | 316 | 317 | 309 | 313 | 578,000 | 626 |
| 2009-09-02 | 310 | 319 | 305 | 316 | 1,105,000 | 632 |
| 2009-09-01 | 301 | 312 | 300 | 310 | 544,000 | 620 |
| 2009-08-31 | 310 | 318 | 305 | 305 | 606,000 | 610 |
| 2009-08-28 | 307 | 312 | 306 | 308 | 572,000 | 616 |
| 2009-08-27 | 305 | 310 | 300 | 304 | 1,118,000 | 608 |
| 2009-08-26 | 307 | 312 | 302 | 304 | 1,432,000 | 608 |
| 2009-08-25 | 305 | 308 | 302 | 305 | 564,000 | 610 |
| 2009-08-24 | 302 | 308 | 302 | 305 | 609,000 | 610 |
| 2009-08-21 | 300 | 303 | 293 | 298 | 553,000 | 596 |
| 2009-08-20 | 297 | 302 | 294 | 300 | 506,000 | 600 |
| 2009-08-19 | 302 | 304 | 297 | 297 | 544,000 | 594 |
| 2009-08-18 | 295 | 304 | 295 | 302 | 402,000 | 604 |
| 2009-08-17 | 307 | 310 | 300 | 302 | 888,000 | 604 |
| 2009-08-14 | 311 | 318 | 310 | 315 | 722,000 | 630 |
| 2009-08-13 | 310 | 312 | 305 | 309 | 647,000 | 618 |
| 2009-08-12 | 303 | 310 | 301 | 307 | 995,000 | 614 |
| 2009-08-11 | 296 | 304 | 295 | 303 | 798,000 | 606 |
| 2009-08-10 | 293 | 297 | 289 | 295 | 537,000 | 590 |
| 2009-08-07 | 292 | 292 | 287 | 292 | 750,000 | 584 |
| 2009-08-06 | 285 | 291 | 284 | 287 | 596,000 | 574 |
| 2009-08-05 | 288 | 290 | 283 | 290 | 398,000 | 580 |
| 2009-08-04 | 290 | 291 | 287 | 288 | 525,000 | 576 |
| 2009-08-03 | 290 | 294 | 288 | 288 | 679,000 | 576 |
| 2009-07-31 | 285 | 288 | 280 | 287 | 927,000 | 574 |
| 2009-07-30 | 276 | 276 | 271 | 273 | 374,000 | 546 |
| 2009-07-29 | 275 | 278 | 273 | 276 | 470,000 | 552 |
| 2009-07-28 | 274 | 276 | 270 | 276 | 379,000 | 552 |
| 2009-07-27 | 274 | 277 | 272 | 273 | 449,000 | 546 |
| 2009-07-24 | 273 | 273 | 269 | 272 | 432,000 | 544 |
| 2009-07-23 | 266 | 270 | 265 | 268 | 551,000 | 536 |
| 2009-07-22 | 260 | 265 | 257 | 265 | 460,000 | 530 |
| 2009-07-21 | 253 | 260 | 253 | 259 | 613,000 | 518 |
| 2009-07-17 | 252 | 254 | 247 | 248 | 477,000 | 496 |
| 2009-07-16 | 255 | 256 | 252 | 252 | 513,000 | 504 |
| 2009-07-15 | 249 | 252 | 247 | 251 | 485,000 | 502 |
| 2009-07-14 | 248 | 252 | 246 | 250 | 928,000 | 500 |
| 2009-07-13 | 258 | 258 | 243 | 246 | 916,000 | 492 |
| 2009-07-10 | 258 | 262 | 258 | 261 | 642,000 | 522 |
| 2009-07-09 | 261 | 262 | 257 | 258 | 756,000 | 516 |
| 2009-07-08 | 270 | 273 | 265 | 266 | 1,136,000 | 532 |
| 2009-07-07 | 268 | 273 | 268 | 269 | 710,000 | 538 |
| 2009-07-06 | 267 | 270 | 266 | 266 | 325,000 | 532 |
| 2009-07-03 | 271 | 271 | 264 | 267 | 706,000 | 534 |
| 2009-07-02 | 266 | 271 | 266 | 271 | 503,000 | 542 |
| 2009-07-01 | 261 | 271 | 260 | 266 | 917,000 | 532 |
| 2009-06-30 | 263 | 266 | 262 | 266 | 265,000 | 532 |
| 2009-06-29 | 263 | 267 | 258 | 260 | 751,000 | 520 |
| 2009-06-26 | 267 | 277 | 261 | 263 | 1,874,000 | 526 |
| 2009-06-25 | 252 | 268 | 252 | 265 | 3,243,000 | 530 |
| 2009-06-24 | 243 | 247 | 240 | 245 | 857,000 | 490 |
| 2009-06-23 | 245 | 247 | 242 | 244 | 433,000 | 488 |
| 2009-06-22 | 246 | 255 | 246 | 253 | 1,088,000 | 506 |
| 2009-06-19 | 244 | 247 | 244 | 247 | 1,140,000 | 494 |
| 2009-06-18 | 247 | 247 | 238 | 241 | 1,578,000 | 482 |
| 2009-06-17 | 242 | 249 | 241 | 246 | 1,489,000 | 492 |
| 2009-06-16 | 254 | 256 | 246 | 252 | 832,000 | 504 |
| 2009-06-15 | 260 | 261 | 254 | 254 | 635,000 | 508 |
| 2009-06-12 | 253 | 259 | 253 | 255 | 657,000 | 510 |
| 2009-06-11 | 254 | 256 | 252 | 253 | 421,000 | 506 |
| 2009-06-10 | 254 | 257 | 252 | 254 | 637,000 | 508 |
| 2009-06-09 | 253 | 256 | 250 | 250 | 534,000 | 500 |
| 2009-06-08 | 260 | 263 | 258 | 258 | 396,000 | 516 |
| 2009-06-05 | 262 | 264 | 261 | 262 | 403,000 | 524 |
| 2009-06-04 | 259 | 262 | 257 | 261 | 371,000 | 522 |
| 2009-06-03 | 255 | 261 | 255 | 259 | 503,000 | 518 |
| 2009-06-02 | 260 | 260 | 256 | 256 | 528,000 | 512 |
| 2009-06-01 | 248 | 255 | 246 | 255 | 715,000 | 510 |
| 2009-05-29 | 245 | 247 | 240 | 245 | 793,000 | 490 |
| 2009-05-28 | 238 | 247 | 238 | 245 | 521,000 | 490 |
| 2009-05-27 | 238 | 241 | 235 | 238 | 605,000 | 476 |
| 2009-05-26 | 239 | 239 | 234 | 237 | 659,000 | 474 |
| 2009-05-25 | 238 | 242 | 238 | 242 | 432,000 | 484 |
| 2009-05-22 | 237 | 240 | 236 | 238 | 491,000 | 476 |
| 2009-05-21 | 237 | 240 | 236 | 238 | 522,000 | 476 |
| 2009-05-20 | 238 | 239 | 237 | 239 | 274,000 | 478 |
| 2009-05-19 | 239 | 240 | 235 | 236 | 273,000 | 472 |
| 2009-05-18 | 237 | 237 | 232 | 234 | 344,000 | 468 |
| 2009-05-15 | 235 | 238 | 234 | 238 | 259,000 | 476 |
| 2009-05-14 | 232 | 236 | 232 | 233 | 655,000 | 466 |
| 2009-05-13 | 241 | 241 | 234 | 239 | 485,000 | 478 |
| 2009-05-12 | 242 | 245 | 242 | 243 | 408,000 | 486 |
| 2009-05-11 | 244 | 246 | 240 | 245 | 385,000 | 490 |
| 2009-05-08 | 238 | 243 | 233 | 242 | 685,000 | 484 |
| 2009-05-07 | 246 | 246 | 236 | 238 | 586,000 | 476 |
| 2009-05-01 | 245 | 245 | 233 | 236 | 879,000 | 472 |
| 2009-04-30 | 255 | 255 | 245 | 245 | 701,000 | 490 |
| 2009-04-28 | 258 | 264 | 246 | 246 | 679,000 | 492 |
| 2009-04-27 | 261 | 267 | 254 | 257 | 704,000 | 514 |
| 2009-04-24 | 274 | 274 | 261 | 261 | 1,023,000 | 522 |
| 2009-04-23 | 257 | 262 | 256 | 259 | 794,000 | 518 |
| 2009-04-22 | 251 | 257 | 251 | 252 | 437,000 | 504 |
| 2009-04-21 | 246 | 253 | 244 | 251 | 693,000 | 502 |
| 2009-04-20 | 249 | 254 | 247 | 254 | 431,000 | 508 |
| 2009-04-17 | 245 | 247 | 244 | 244 | 238,000 | 488 |
| 2009-04-16 | 243 | 248 | 242 | 243 | 189,000 | 486 |
| 2009-04-15 | 250 | 251 | 241 | 241 | 422,000 | 482 |
| 2009-04-14 | 250 | 252 | 247 | 250 | 545,000 | 500 |
| 2009-04-13 | 251 | 253 | 246 | 246 | 824,000 | 492 |
| 2009-04-10 | 252 | 253 | 241 | 246 | 521,000 | 492 |
| 2009-04-09 | 238 | 249 | 238 | 248 | 442,000 | 496 |
| 2009-04-08 | 242 | 245 | 236 | 238 | 449,000 | 476 |
| 2009-04-07 | 254 | 254 | 247 | 247 | 482,000 | 494 |
| 2009-04-06 | 250 | 252 | 249 | 250 | 376,000 | 500 |
| 2009-04-03 | 249 | 253 | 246 | 246 | 895,000 | 492 |
| 2009-04-02 | 238 | 251 | 237 | 247 | 966,000 | 494 |
| 2009-04-01 | 221 | 228 | 221 | 228 | 441,000 | 456 |
| 2009-03-31 | 224 | 224 | 218 | 220 | 500,000 | 440 |
| 2009-03-30 | 238 | 240 | 225 | 225 | 344,000 | 450 |
| 2009-03-27 | 235 | 241 | 233 | 240 | 788,000 | 480 |
| 2009-03-26 | 232 | 233 | 226 | 231 | 724,000 | 462 |
| 2009-03-25 | 234 | 234 | 222 | 234 | 700,000 | 468 |
| 2009-03-24 | 235 | 237 | 230 | 232 | 681,000 | 464 |
| 2009-03-23 | 223 | 231 | 223 | 230 | 473,000 | 460 |
| 2009-03-19 | 226 | 226 | 220 | 222 | 454,000 | 444 |
| 2009-03-18 | 225 | 229 | 222 | 226 | 437,000 | 452 |
| 2009-03-17 | 218 | 227 | 215 | 225 | 655,000 | 450 |
| 2009-03-16 | 209 | 217 | 209 | 217 | 1,087,000 | 434 |
| 2009-03-13 | 212 | 212 | 207 | 209 | 1,157,000 | 418 |
| 2009-03-12 | 216 | 218 | 209 | 211 | 408,000 | 422 |
| 2009-03-11 | 219 | 219 | 216 | 216 | 245,000 | 432 |
| 2009-03-10 | 215 | 215 | 208 | 209 | 302,000 | 418 |
| 2009-03-09 | 217 | 219 | 215 | 216 | 315,000 | 432 |
| 2009-03-06 | 217 | 222 | 211 | 214 | 475,000 | 428 |
| 2009-03-05 | 221 | 222 | 215 | 218 | 442,000 | 436 |
| 2009-03-04 | 205 | 217 | 205 | 214 | 429,000 | 428 |
| 2009-03-03 | 201 | 207 | 199 | 205 | 614,000 | 410 |
| 2009-03-02 | 217 | 223 | 203 | 203 | 971,000 | 406 |
| 2009-02-27 | 221 | 223 | 219 | 222 | 498,000 | 444 |
| 2009-02-26 | 214 | 226 | 213 | 221 | 734,000 | 442 |
| 2009-02-25 | 218 | 218 | 205 | 209 | 684,000 | 418 |
| 2009-02-24 | 204 | 213 | 204 | 209 | 354,000 | 418 |
| 2009-02-23 | 207 | 218 | 206 | 214 | 462,000 | 428 |
| 2009-02-20 | 207 | 213 | 206 | 207 | 616,000 | 414 |
| 2009-02-19 | 207 | 208 | 199 | 207 | 607,000 | 414 |
| 2009-02-18 | 214 | 216 | 206 | 206 | 933,000 | 412 |
| 2009-02-17 | 214 | 214 | 211 | 214 | 256,000 | 428 |
| 2009-02-16 | 213 | 216 | 212 | 215 | 451,000 | 430 |
| 2009-02-13 | 215 | 215 | 209 | 213 | 731,000 | 426 |
| 2009-02-12 | 213 | 214 | 209 | 212 | 657,000 | 424 |
| 2009-02-10 | 225 | 225 | 206 | 213 | 1,678,000 | 426 |
| 2009-02-09 | 249 | 250 | 231 | 233 | 808,000 | 466 |
| 2009-02-06 | 259 | 269 | 242 | 244 | 1,133,000 | 488 |
| 2009-02-05 | 243 | 250 | 242 | 245 | 320,000 | 490 |
| 2009-02-04 | 230 | 243 | 230 | 242 | 400,000 | 484 |
| 2009-02-03 | 229 | 238 | 229 | 232 | 430,000 | 464 |
| 2009-02-02 | 230 | 239 | 228 | 235 | 517,000 | 470 |
| 2009-01-30 | 245 | 245 | 235 | 236 | 397,000 | 472 |
| 2009-01-29 | 250 | 252 | 246 | 248 | 371,000 | 496 |
| 2009-01-28 | 245 | 247 | 235 | 244 | 647,000 | 488 |
| 2009-01-27 | 244 | 248 | 239 | 245 | 604,000 | 490 |
| 2009-01-26 | 240 | 242 | 237 | 240 | 408,000 | 480 |
| 2009-01-23 | 235 | 242 | 231 | 236 | 532,000 | 472 |
| 2009-01-22 | 239 | 244 | 225 | 234 | 1,026,000 | 468 |
| 2009-01-21 | 240 | 241 | 235 | 238 | 730,000 | 476 |
| 2009-01-20 | 251 | 253 | 247 | 250 | 309,000 | 500 |
| 2009-01-19 | 260 | 262 | 256 | 258 | 251,000 | 516 |
| 2009-01-16 | 256 | 261 | 254 | 261 | 462,000 | 522 |
| 2009-01-15 | 251 | 255 | 248 | 251 | 818,000 | 502 |
| 2009-01-14 | 254 | 264 | 253 | 261 | 895,000 | 522 |
| 2009-01-13 | 255 | 255 | 248 | 249 | 589,000 | 498 |
| 2009-01-09 | 259 | 260 | 253 | 259 | 1,046,000 | 518 |
| 2009-01-08 | 268 | 271 | 261 | 263 | 664,000 | 526 |
| 2009-01-07 | 279 | 286 | 277 | 278 | 730,000 | 556 |
| 2009-01-06 | 274 | 278 | 274 | 276 | 569,000 | 552 |
| 2009-01-05 | 273 | 275 | 268 | 273 | 274,000 | 546 |
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
